CollectAI

close-nse_india_stocks

2026/05/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20260525 0 180 207.95 180 196.67 3644363 195.4709 up up correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20260525 0 32.88 32.88 32.88 32.88 210 32.88
3MINDIA.NSE 3M India Limited 20260525 0 33950 34300 33185 33615 13508 33135.1244 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20260525 0 31.29 31.29 30.05 30.87 21429 30.87 down down correct
5PAISA.NSE 5paisa Capital Limited 20260525 0 315.25 323.9 315.25 319.95 29575 319.95 up down incorrect
63MOONS.NSE 63 MOONS TECHNOLOG 20260525 0 682.05 692.95 636.3 643.35 281779 643.35 down up incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20260525 0 15.53 15.62 14.76 14.78 490530 14.78 down down correct
AAKASH.NSE Aakash Exploration Services Limited 20260525 0 8.91 9.29 8.9 8.94 132493 8.94 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20260525 0 83.73 83.73 81.5 81.84 8025 81.84 down down correct
AARON.NSE Aaron Industries Limited 20260525 0 123.8 129.17 120.51 125.97 25112 125.97 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20260525 0 393 399 388.6 394.45 137035 394.45 up up correct
AARTIIND.NSE Aarti Industries Limited 20260525 0 479 487.9 477.9 482.6 418896 482.6 up down incorrect
AARTISURF.NSE Aarti Surfactants Limited 20260525 0 381.2 400.85 381.2 395.65 9191 395.65 up up correct
AARVI.NSE Aarvi Encon Limited 20260525 0 132 132 124.51 127.12 75890 127.12 down up incorrect
AAVAS.NSE Aavas Financiers Limited 20260525 0 1399.9 1416.7 1361.9 1375 37767 1375 down up incorrect
ABAN.NSE Aban Offshore Limited 20260525 0 17.01 17.01 17 17 17811 17 down down correct
ABB.NSE ABB India Limited 20260525 0 6734 6826 6712.5 6755 263153 6755 up up correct
ABBOTINDIA.NSE Abbott India Limited 20260525 0 27885 27965 27400 27705 11197 27071.5221 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20260525 0 363 364.95 360 363.65 2791387 363.65 up up correct
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20260525 0 68 69 67.05 67.36 3625639 67.36 down up incorrect
ABMINTLLTD.NSE ABM International Limited 20260525 0 44.19 46.39 44.19 45.95 205 45.95 up up correct
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20260525 0 55.75 56.72 55.75 56.64 90696 56.64 up up correct
ABSLNN50ET.NSE ABSL AMC Ltd 20260525 0 73.98 74.34 73 74.22 6800 74.22 up up correct
ACC.NSE ACC Limited 20260525 0 1368.9 1394.1 1365.7 1382.3 184811 1374.3478 up down incorrect
ACCELYA.NSE Accelya Solutions India Limited 20260525 0 1148.8 1148.8 1129.6 1142.5 4418 1142.5 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20260525 0 5.69 5.99 5.69 5.86 132941 5.86 up up correct
ACE.NSE Action Construction Equipment Limited 20260525 0 886.5 907.7 884 885.45 220584 885.45 down up incorrect
ADANIENT.NSE Adani Enterprises Limited 20260525 0 2739.8 2858.8 2739.3 2849.7 3277924 2848.4264 up up correct
ADANIGREEN.NSE Adani Green Energy Limited 20260525 0 1381 1420.7 1365.8 1411.1 4194567 1411.1 up up correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20260525 0 1809 1813.3 1793 1802.9 1516143 1795.3337 down down correct
ADANIPOWER.NSE Adani Power Limited 20260525 0 221 234.6 220.31 233.38 73847208 233.38 up up correct
ADFFOODS.NSE ADF Foods Limited 20260525 0 285 290 276.3 277.45 384800 277.45 down up incorrect
ADL.NSE Archidply Decor Limited 20260525 0 77.5 77.5 74.4 77.07 2048 77.07 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20260525 0 8.93 9.1 8.6 8.82 127697 8.82 down down correct
ADSL.NSE Allied Digital Services Limited 20260525 0 123.48 125.4 123.06 124.12 163859 124.12 up up correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20260525 0 53.36 54.41 53.11 53.31 27648 52.5191 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20260525 0 380.9 387.6 375.3 376.85 134842 375.2311 down down correct
AFFLE.NSE Affle (India) Limited 20260525 0 1446.3 1484.4 1439.9 1468.2 196288 1468.2 up up correct
AGARIND.NSE Agarwal Industrial Corporation Limited 20260525 0 414.7 440.5 414.7 424.45 55423 424.45 up up correct
AGRITECH.NSE Agri 20260525 0 107.03 108.9 105.1 108.46 1706 108.46 up up correct
AGROPHOS.NSE Agro Phos (India) Limited 20260525 0 30.78 30.78 30 30 5571 30 down down correct
AHLADA.NSE Ahlada Engineers Limited 20260525 0 39.95 41.28 39.81 40.16 14467 40.16 up up correct
AHLEAST.NSE Asian Hotels (East) Limited 20260525 0 166.9 170.95 164.41 165.64 4318 165.64 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20260525 0 810 818.3 802.6 807.3 27266 807.3 down down correct
AIAENG.NSE AIA Engineering Limited 20260525 0 4036.1 4090 3932.7 3972.8 28184 3972.8 down down correct
AIRAN.NSE Airan Limited 20260525 0 16.11 16.65 16.1 16.19 51352 16.19 up down incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20260525 0 3119.8 3137.3 3070 3081.5 48670 3081.5 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20260525 0 122.15 141 118.99 131.37 6852546 131.37 up up correct
AJOONI.NSE Ajooni Biotech Limited 20260525 0 4.16 4.23 4.12 4.22 230101 4.22 up up correct
AKASH.NSE Akash Infra 20260525 0 28.95 28.95 27.55 27.65 2470 27.65 down down correct
AKG.NSE AKG Exim Limited 20260525 0 11.01 11.39 11.01 11.14 7927 11.14 up up correct
AKSHARCHEM.NSE AksharChem (India) Limited 20260525 0 197.95 204.39 197.95 201.07 433 201.07 up up correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20260525 0 6 6.17 6 6 248850 6
AKZOINDIA.NSE Akzo Nobel India Limited 20260525 0 2910 2980 2900 2937.6 15598 2937.6 up up correct
ALANKIT.NSE Alankit Limited 20260525 0 8.62 9.24 8.6 9.13 281203 9.13 up up correct
ALBERTDAVD.NSE Albert David Limited 20260525 0 705.8 727.95 705.8 722.8 1143 722.8 up up correct
ALEMBICLTD.NSE Alembic Limited 20260525 0 88.19 89.5 86.5 87.62 313434 87.62 down down correct
ALICON.NSE Alicon Castalloy Limited 20260525 0 657.55 670.95 650.15 661.4 11947 661.4 up up correct
ALKALI.NSE Alkali Metals Limited 20260525 0 72.4 75 70.1 71.46 50905 71.46 down down correct
ALKEM.NSE Alkem Laboratories Limited 20260525 0 5485 5485 5388.5 5400.5 41636 5400.5 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20260525 0 1727 1799 1727 1745.3 119272 1735.5032 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20260525 0 8.65 8.91 8.65 8.87 4547062 8.87 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20260525 0 14 14.01 13.82 13.97 142035 13.97 down down correct
ALOKINDS.NSE Alok Industries Limited 20260525 0 12.5 12.85 12.38 12.61 10035175 12.61 up up correct
ALPA.NSE Alpa Laboratories Limited 20260525 0 68.16 69.99 67 68 14526 68 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20260525 0 228.2 233 222.4 223 2191 223 down down correct
ALPSINDUS.NSE Alps Industries Limited 20260525 0 34.3 34.3 34.3 34.3 0 34.3
AMBER.NSE Amber Enterprises India Limited 20260525 0 7440 7515 7374.5 7461.5 383538 7461.5 up up correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20260525 0 23.11 24.49 23.11 23.64 4724 23.64 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20260525 0 1551.5 1627.5 1551.5 1605.1 7956 1605.1 up up correct
AMBUJACEM.NSE Ambuja Cements Limited 20260525 0 437.1 444.65 437.1 441.95 3029764 439.7732 up down incorrect
AMDIND.NSE AMD Industries Limited 20260525 0 46.9 46.9 45 46.61 9658 46.61 down down correct
AMJLAND.NSE AMJ Land Holdings Limited 20260525 0 37.8 38.99 37.12 38.01 9970 38.01 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20260525 0 555.6 572.4 555 562.85 24964 562.85 up up correct
ANANTRAJ.NSE Anant Raj Limited 20260525 0 514.05 514.05 506 507.5 912547 507.5 down down correct
ANDHRAPAP.NSE Andhra Paper Limited 20260525 0 64.99 65.09 62.5 62.8 81178 62.8 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20260525 0 88.88 89.94 86.41 86.84 318847 86.84 down down correct
ANIKINDS.NSE Anik Industries Limited 20260525 0 45.7 45.7 42 44.31 9865 44.31 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20260525 0 1.63 1.63 1.52 1.58 70693 1.58 down up incorrect
ANMOL.NSE Anmol India Limited 20260525 0 11.41 11.57 11 11.39 44029 11.39 down down correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20260525 0 4.1 4.1 4.1 4.1 696 4.1
ANTGRAPHIC.NSE Antarctica Limited 20260525 0 0.83 0.84 0.79 0.81 196982 0.81 down up incorrect
ANUP.NSE The Anup Engineering Limited 20260525 0 1970.1 2048.6 1965.6 1977.7 26720 1977.7 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20260525 0 1390 1390 1341.3 1371.1 490980 1371.1 down down correct
APARINDS.NSE Apar Industries Limited 20260525 0 12832 13079 12412 12480 93225 12480 down down correct
APCL.NSE Anjani Portland Cement Limited 20260525 0 121.06 123 119.7 121.85 10373 121.85 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20260525 0 506.25 533.9 486.05 494.9 257005 489.683 down down correct
APEX.NSE Apex Frozen Foods Limited 20260525 0 457.5 473.9 453.55 461.9 687793 461.9 up up correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20260525 0 1900 1908.9 1875 1898.6 622447 1898.6 down down correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20260525 0 764.95 764.95 753 762.3 91871 762.3 down down correct
APOLLO.NSE Apollo Micro Systems Limited 20260525 0 360 419.8 360 408.2 89965101 408.2 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20260525 0 8430 8443 8375 8404 364945 8404 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20260525 0 525.65 530 515.05 521.2 230835 520.4764 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20260525 0 376 392.9 375 388.35 3668821 386.1417 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20260525 0 1130.9 1240.9 1130.9 1200.1 1980 1200.1 up up correct
APTECHT.NSE Aptech Limited 20260525 0 97.2 115.46 97.2 112 9826900 107.48 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20260525 0 261.75 267.4 261.75 262.55 525433 262.55 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20260525 0 79.55 81.95 78.52 81.34 18256 81.34 up down incorrect
ARCHIES.NSE Archies Limited 20260525 0 14.94 14.97 14.52 14.79 12237 14.79 down down correct
ARENTERP.NSE Rajdarshan Industries Limited 20260525 0 37.5 45.98 37.5 38.27 2837 38.27 up up correct
ARIES.NSE Aries Agro Limited 20260525 0 352.45 368 352.45 364.55 25818 364.55 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20260525 0 69.6 69.6 67.91 68.71 124372 68.71 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20260525 0 243.45 253.8 240.55 243.35 49822 243.35 down up incorrect
ARMANFIN.NSE Arman Financial Services Limited 20260525 0 1710 1799 1704.1 1717.4 53519 1717.4 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20260525 0 25.02 26.39 25.02 25.33 3218 25.33 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20260525 0 460.15 477 430.55 456.15 166526 456.15 down down correct
ARSHIYA.NSE Arshiya Limited 20260525 0 1.21 1.22 1.17 1.21 48269 1.21
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20260525 0 54.27 54.27 54.27 54.27 0 54.27
ARTEMISMED.NSE Artemis Medicare Services Limited 20260525 0 284.65 292 280.12 287.92 381123 287.4366 up up correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20260525 0 157.65 164.4 157.65 163.68 491 163.68 up up correct
ARVIND.NSE Arvind Limited 20260525 0 485 489 480.1 482.25 261349 482.25 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20260525 0 451 471 448.8 465.6 311985 465.6 up up correct
ARVSMART.NSE Arvind SmartSpaces Limited 20260525 0 620 625.1 606 608.9 42637 608.9 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20260525 0 856.05 866 850.2 853.05 43580 853.05 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20260525 0 237.09 242.2 232.15 234.91 35614 234.91 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20260525 0 496.7 516.8 496.05 513.7 32011 513.7 up up correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20260525 0 807.1 896.35 807.1 887.6 225256 887.6 up up correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20260525 0 680 686.75 667.1 677.1 599500 677.1 down down correct
ASHIANA.NSE Ashiana Housing Limited 20260525 0 373.5 382 372.55 379.8 65561 379.8 up up correct
ASHIMASYN.NSE Ashima Limited 20260525 0 16 16.07 15.55 15.84 123231 15.84 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20260525 0 124.19 125.4 122.96 123.27 1287223 123.27 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20260525 0 160.1 165.8 160.1 164.08 30680951 161.3279 up down incorrect
ASIANHOTNR.NSE Asian Hotels (North) Limited 20260525 0 295.2 307.45 292.55 304.15 18299 304.15 up up correct
ASIANPAINT.NSE Asian Paints Limited 20260525 0 2672 2684.1 2653.2 2657.8 815621 2634.9393 down down correct
ASIANTILES.NSE Asian Granito India Limited 20260525 0 62.33 64.64 62.33 62.61 2921880 62.61 up up correct
ASPINWALL.NSE Aspinwall and Company Limited 20260525 0 227 233.95 227 230.93 4455 225.3155 up up correct
ASTEC.NSE Astec LifeSciences Limited 20260525 0 775 775.35 750 752.9 37108 752.9 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20260525 0 767.6 767.6 742 746.9 414424 746.9 down down correct
ASTRAL.NSE Astral Limited 20260525 0 1566 1566.6 1540.5 1552.3 434838 1552.3 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20260525 0 1190 1254 1187.2 1235.6 1924065 1235.6 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20260525 0 8609 8895 8554 8800 9288 8800 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20260525 0 4.05 4.13 3.88 4.11 32848 4.11 up up correct
ATGL.NSE Adani Total Gas Limited 20260525 0 659.05 666.9 652.8 659.15 3301936 658.9199 up down incorrect
ATUL.NSE Atul Ltd 20260525 0 7099 7099 7000 7039.5 14184 7004.9588 down down correct
ATULAUTO.NSE Atul Auto Limited 20260525 0 485.05 495.65 485.05 490.05 123052 490.05 up up correct
AUBANK.NSE AU Small Finance Bank Limited 20260525 0 987 1007.5 986.1 999.3 1494101 999.3 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20260525 0 820.2 838 819 822.95 124616 822.95 up down incorrect
AUROPHARMA.NSE Aurobindo Pharma Limited 20260525 0 1455.2 1465 1428 1454.6 2684468 1454.6 down down correct
AUSOMENT.NSE Ausom Enterprise Limited 20260525 0 130.1 136.37 129.88 135.25 4894 135.25 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20260525 0 1755.5 1782.1 1745.9 1775.2 5824 1775.2 up up correct
AUTOIND.NSE Autoline Industries Limited 20260525 0 84.49 85.89 80.41 84.16 94245 84.16 down down correct
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20260525 0 470 479 456.2 467.1 6048 458.3315 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20260525 0 1322.1 1373 1321.8 1340 563663 1340 up up correct
AVTNPL.NSE AVT Natural Products Limited 20260525 0 68.9 69.95 67.53 69.33 49327 69.33 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20260525 0 473.95 483.95 470.05 473.05 72086 473.05 down down correct
AXISBANK.NSE Axis Bank Limited 20260525 0 1300.4 1314.5 1293.9 1311.2 5671455 1310.1895 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20260525 0 563.95 569.76 563.95 568.99 1388 568.99 up up correct
AXISCADES.NSE Axiscades Technologies Limited 20260525 0 2024.1 2087.5 1989 2045 129086 2045 up up correct
AXISHCETF.NSE Axis AMC Ltd. 20260525 0 160.48 160.48 159.09 159.92 41347 159.92 down up incorrect
AXISNIFTY.NSE Axis Mutual Fund 20260525 0 267.65 267.65 258.2 264.43 17808 264.43 down down correct
AXISTECETF.NSE Axis Mutual Fund 20260525 0 318.06 319.89 315.71 317.6 3798 317.6 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20260525 0 204.6 219 204.6 214.88 11191 214.88 up up correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20260525 0 139 140.8 135.5 135.84 1390 135.84 down down correct
BAGFILMS.NSE B.A.G. Films and Media Limited 20260525 0 5.12 5.19 5 5.1 63453 5.1 down down correct
BAJAJ.NSE AUTO 20260525 0 10700 10770 10431 10504 564521 10353.6493 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20260525 0 578 581 545.05 561.8 1042902 561.8 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20260525 0 340.45 340.45 334.8 338.1 183111 335.0804 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20260525 0 1785 1811.8 1783 1810 456676 1808.4635 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20260525 0 18.67 18.75 18.41 18.54 3537481 18.54 down up incorrect
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20260525 0 10650 10741 10535 10642 33285 10511.3863 down up incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20260525 0 926.1 944 924.45 943.95 7065528 938.2172 up up correct
BALAJITELE.NSE Balaji Telefilms Limited 20260525 0 92.68 96.7 92.68 94.08 286556 94.08 up up correct
BALAMINES.NSE Balaji Amines Limited 20260525 0 1874 1956 1840.6 1920.9 597019 1911.4302 up up correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20260525 0 25 25.98 24.37 24.99 28874 24.99 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20260525 0 19 19.77 18.44 18.78 25436 18.78 down down correct
BALKRISIND.NSE Balkrishna Industries Limited 20260525 0 2229.4 2248.9 2210.1 2219.1 94164 2214.9618 down down correct
BALLARPUR.NSE Ballarpur Industries Limited 20260525 0 257.58 257.58 257.58 257.58 0 257.58
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20260525 0 181.05 188.92 181.05 183.39 256159 183.39 up up correct
BALPHARMA.NSE Bal Pharma Limited 20260525 0 82.25 89.45 82.1 88.56 65510 88.56 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20260525 0 535.1 539.95 530.3 531.4 213174 531.4 down down correct
BANARBEADS.NSE Banaras Beads Limited 20260525 0 117.59 117.59 112 114.07 966 114.07 down down correct
BANARISUG.NSE Bannari Amman Sugars Limited 20260525 0 3609.2 3638.4 3603.1 3605.8 144 3605.8 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20260525 0 617.95 629.75 617.95 626.85 161923 626.85 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20260525 0 196.51 199.58 195.2 196.97 11447061 196.97 up up correct
BANG.NSE Bang Overseas Limited 20260525 0 36.56 38 36.56 37.17 1251 37.17 up up correct
BANKA.NSE Banka BioLoo Limited 20260525 0 83.64 83.64 82 83.64 7663 83.64
BANKBARODA.NSE Bank of Baroda 20260525 0 268 273 267.3 272.25 11731542 263.7202 up up correct
BANKBEES.NSE Nippon Mutual Funds 20260525 0 563.29 572.4 562.43 571.02 1585802 571.02 up up correct
BANKINDIA.NSE Bank of India Limited 20260525 0 141.6 146.5 141.15 146.01 12177599 141.3913 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20260525 0 131.7 131.7 121.71 125.45 15166 124.4888 down down correct
BASF.NSE BASF India Limited 20260525 0 3519.9 3552.1 3500 3515 18523 3515 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20260525 0 25 25 24.13 24.42 53553 24.42 down down correct
BATAINDIA.NSE Bata India Limited 20260525 0 692 703.5 689.4 696.2 136094 696.2 up down incorrect
BAYERCROP.NSE Bayer CropScience Limited 20260525 0 4410 4445 4315.3 4368.8 13507 4368.8 down down correct
BBL.NSE Bharat Bijlee Limited 20260525 0 2806 2816.2 2734.1 2747.2 19017 2711.7888 down up incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20260525 0 1533.8 1552 1522.2 1546.6 28611 1546.6 up up correct
BCLIND.NSE BCL Industries Limited 20260525 0 35.7 37 32.35 35.01 2269568 35.01 down down correct
BDL.NSE Bharat Dynamics Limited 20260525 0 1321 1331.7 1309 1326.1 670808 1326.1 up down incorrect
BEARDSELL.NSE Beardsell Limited 20260525 0 24.96 24.96 24.3 24.43 18007 24.43 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20260525 0 181.24 181.24 178.61 178.87 350703 178.87 down down correct
BEDMUTHA.NSE Bedmutha Industries Limited 20260525 0 110.91 110.91 105 107.91 4945 107.91 down down correct
BEL.NSE Bharat Electronics Limited 20260525 0 419.3 422.55 417.3 421.85 8862027 421.85 up up correct
BEML.NSE BEML Limited 20260525 0 1848.5 1879.9 1814.6 1823.8 322157 1821.3852 down down correct
BEPL.NSE Bhansali Engineering Polymers Limited 20260525 0 94.6 96.3 94.4 95.39 605607 93.6783 up up correct
BERGEPAINT.NSE Berger Paints India Limited 20260525 0 507 511.75 501.8 507 222668 507
BESTAGRO.NSE Best Agrolife Limited 20260525 0 18.6 18.85 17.9 18.19 971712 18.19 down down correct
BFINVEST.NSE BF Investment Limited 20260525 0 395 403.95 393.8 394.8 32825 386.23 down down correct
BFUTILITIE.NSE BF Utilities Limited 20260525 0 555.05 568.6 547 552.05 40719 552.05 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20260525 0 3 3.15 2.85 3.12 38548 3.12 up up correct
BGRENERGY.NSE BGR Energy Systems Limited 20260525 0 281 309 281 299.55 80287 299.55 up up correct
BHAGERIA.NSE Bhageria Industries Limited 20260525 0 153.15 155 152.22 154.52 21885 152.8266 up down incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20260525 0 273.95 287.9 268 278.1 177436 278.1 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20260525 0 3.19 3.28 3.19 3.21 116941 3.21 up up correct
BHARATFORG.NSE Bharat Forge Limited 20260525 0 1914.8 1942.9 1896.3 1918.3 831690 1912.4975 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20260525 0 109.81 115 109.8 113.3 60007 113.3 up up correct
BHARATRAS.NSE Bharat Rasayan Limited 20260525 0 1415 1471 1412.5 1432.5 23250 1432.5 up down incorrect
BHARATWIRE.NSE Bharat Wire Ropes Limited 20260525 0 223 224.75 220.23 221.7 174334 221.7 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20260525 0 1892.5 1892.5 1863.1 1879 5903841 1855.6705 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20260525 0 412 420.95 409.95 419.4 11083538 418.0514 up up correct
BIGBLOC.NSE Bigbloc Construction Limited 20260525 0 56.39 57.28 55 55.42 165769 55.42 down down correct
BIL.NSE Bhartiya International Ltd. 20260525 0 741.45 749 723.7 732.6 6188 732.6 down down correct
BIOCON.NSE Biocon Limited 20260525 0 430.55 432.5 427.15 430.05 1976858 429.5358 down down correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20260525 0 31.77 32.14 31.21 31.52 7865 31.52 down down correct
BIRET.NSE RR 20260525 0 321.47 321.47 319.51 319.84 442263 319.84 down down correct
BIRLACABLE.NSE Birla Cable Limited 20260525 0 167.52 167.52 167.52 167.52 14041 167.52
BIRLACORPN.NSE Birla Corporation Limited 20260525 0 1010.95 1025.15 993.5 1007.05 79130 994.1265 down down correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20260525 0 143 143.5 139.21 141.35 66547 141.35 down down correct
BLBLIMITED.NSE BLB Limited 20260525 0 15.57 16.38 15.57 16.28 60868 16.28 up up correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20260525 0 322.35 329.2 305.1 317.55 9848192 316.9295 down down correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20260525 0 58.2 58.7 56.91 57.41 277904 57.41 down down correct
BLS.NSE BLS International Services Limited 20260525 0 271 271.85 267.55 269.05 1396114 269.05 down down correct
BLUECHIP.NSE Blue Chip India Limited 20260525 0 2.17 2.17 2.17 2.17 8381 2.17
BLUEDART.NSE Blue Dart Express Limited 20260525 0 4865 4960 4865 4886 8935 4886 up down incorrect
BLUESTARCO.NSE Blue Star Limited 20260525 0 1675 1681.8 1642 1652.3 241058 1644.2363 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20260525 0 74.5 79 74 75.8 884624 75.8 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20260525 0 127.5 127.9 125.26 126.2 805752 126.2 down down correct
BOROLTD.NSE Borosil Limited 20260525 0 233.5 233.5 223.99 226.85 216348 226.85 down down correct
BORORENEW.NSE Borosil Renewables Limited 20260525 0 512.4 518.05 507.9 515.8 483558 515.8 up up correct
BOSCHLTD.NSE Bosch Limited 20260525 0 36400 36760 36200 36310 21720 36310 down down correct
BPCL.NSE Bharat Petroleum Corporation Limited 20260525 0 305 309 304.05 308.25 14530864 308.25 up up correct
BPL.NSE BPL Limited 20260525 0 54 55.8 53.01 55.34 35467 55.34 up up correct
BRIGADE.NSE Brigade Enterprises Limited 20260525 0 674.9467 683.8 668 669.5467 198745 502.16 down down correct
BRITANNIA.NSE Britannia Industries Limited 20260525 0 5370 5370 5309.5 5327 284971 5327 down down correct
BRNL.NSE Bharat Road Network Limited 20260525 0 20.3 20.89 20.15 20.31 16862 20.31 up up correct
BROOKS.NSE Brooks Laboratories Limited 20260525 0 54.89 56.41 54.54 56.41 42943 56.41 up up correct
BSE.NSE BSE Limited 20260525 0 4250 4303 4215 4291.2 2791628 4279.9243 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20260525 0 96.54 100 94.05 96.35 7094 96.35 down down correct
BSL.NSE BSL Limited 20260525 0 123.14 124.89 122.8 123.3 1116 123.3 up up correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20260525 0 138.94 139 138.51 138.72 159127 138.72 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20260525 0 28.3 28.3 27.71 28.01 882851 28.01 down down correct
BSOFT.NSE Birlasoft Limited 20260525 0 330 337.25 327.35 330.5 803818 325.6927 up down incorrect
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20260525 0 670 684.9 658.1 675.3 36733 675.3 up up correct
BVCL.NSE Barak Valley Cements Limited 20260525 0 42.1 43.5 41.93 42.81 16521 42.81 up up correct
BYKE.NSE The Byke Hospitality Limited 20260525 0 37.87 37.87 35.41 35.82 30142 35.82 down down correct
CALSOFT.NSE California Software Company Limited 20260525 0 20.98 21.55 20.25 20.38 232720 20.38 down down correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20260525 0 121 125.09 121 122.73 874737 122.73 up up correct
CAMS.NSE Computer Age Management Services Limited 20260525 0 765.15 781.95 765.15 769.65 1904876 765.6812 up up correct
CANBK.NSE Canara Bank 20260525 0 130.8 134.2 130 133.7 27988813 129.4304 up up correct
CANFINHOME.NSE Can Fin Homes Limited 20260525 0 844.95 849.8 822.1 835.3 445592 827.7322 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20260525 0 218.59 220.22 216.55 218.25 132968 218.25 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20260525 0 218.35 225.75 216.95 224.8 252481 224.8 up up correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20260525 0 2059.4 2092.5 2033.4 2077.9 160356 2073.7921 up up correct
CAPTRUST.NSE Capital Trust Limited 20260525 0 14.37 15 14.25 14.46 17597 14.46 up up correct
CARBORUNIV.NSE Carborundum Universal Limited 20260525 0 1056.85 1073.7 1053.05 1057.4 73452 1057.4 up up correct
CARERATING.NSE CARE Ratings Limited 20260525 0 1739 1747.7 1673.1 1687.6 37766 1673.5241 down down correct
CARTRADE.NSE CarTrade Tech Limited 20260525 0 1810.8 1815 1768.6 1789 265750 1789 down down correct
CASTROLIND.NSE Castrol India Limited 20260525 0 182.5 183.33 182.08 182.75 523846 182.75 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20260525 0 15.6 15.6 15.19 15.42 131776 15.42 down up incorrect
CCHHL.NSE Country Club Hospitality & Holidays Limited 20260525 0 13.23 14 12.82 13.34 13658 13.34 up down incorrect
CCL.NSE CCL Products (India) Limited 20260525 0 1070 1084.1 1053.1 1059 216044 1059 down down correct
CDSL.NSE Central Depository Services (India) Limited 20260525 0 1224 1224 1212.9 1217.4 1199970 1206.3955 down down correct
CEATLTD.NSE CEAT Limited 20260525 0 3315.3 3360 3289.1 3331.3 157605 3331.3 up up correct
CELEBRITY.NSE Celebrity Fashions Limited 20260525 0 7.66 7.87 7.56 7.59 45353 7.59 down down correct
CENTENKA.NSE Century Enka Limited 20260525 0 521.8 526 504 506.2 186144 506.2 down down correct
CENTEXT.NSE Century Extrusions Limited 20260525 0 20.2 21 19.91 20.62 96150 20.62 up up correct
CENTRALBK.NSE Central Bank of India 20260525 0 31.29 31.33 31.11 31.27 34693379 31.27 down up incorrect
CENTRUM.NSE Centrum Capital Limited 20260525 0 22.95 23.79 22.7 22.9 243665 22.9 down up incorrect
CENTUM.NSE Centum Electronics Limited 20260525 0 3210 3324 3164.6 3171.9 53052 3171.9 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20260525 0 792.95 825 770.4 778.05 2169542 778.05 down down correct
CERA.NSE Cera Sanitaryware Limited 20260525 0 5800.5 5828 5702.5 5729 7499 5663.6104 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20260525 0 3.24 3.32 3.05 3.28 161360 3.28 up up correct
CESC.NSE CESC Limited 20260525 0 180 186.49 180 185.59 8424081 185.59 up up correct
CGCL.NSE Capri Global Capital Limited 20260525 0 192.1 192.99 188.44 189 1679289 189 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20260525 0 874.9 884.4 864.8 867.9 2222363 867.9 down down correct
CHALET.NSE Chalet Hotels Limited 20260525 0 808 808.5 784.3 794.9 91172 794.9 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20260525 0 458 469.5 456.1 463.9 1451716 463.9 up up correct
CHEMBOND.NSE Chembond Chemicals Limited 20260525 0 171.82 174.85 167.25 170.2 3804 168.3814 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20260525 0 190 194 185.52 192.35 166739 186.19 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20260525 0 404 414.45 390.05 413 2696 413 up up correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20260525 0 243.65 246.44 237.85 243.89 291386 243.89 up up correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20260525 0 1023.9 1043.4 1021.6 1030.6 523407 1030.6 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20260525 0 1566 1600 1548.5 1592 1668255 1591.3739 up up correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20260525 0 1600.1 1664.1 1600.1 1638.9 141907 1638.9 up up correct
CINELINE.NSE Cineline India Limited 20260525 0 79.47 80.99 79.22 79.68 4194 79.68 up up correct
CINEVISTA.NSE Cinevista Limited 20260525 0 15.75 16.25 15.72 16.17 2653 16.17 up up correct
CIPLA.NSE Cipla Limited 20260525 0 1406 1420 1398.5 1413.9 668915 1400.7587 up up correct
CLEAN.NSE Clean Science and Technology Limited 20260525 0 759 763.85 743 745.45 303492 745.45 down down correct
CLEDUCATE.NSE CL Educate Limited 20260525 0 46.99 46.99 46 46.53 20367 46.53 down down correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20260525 0 271.15 316.4 268.25 298 899324 298 up up correct
CMICABLES.NSE CMI Limited 20260525 0 3.33 3.49 3.17 3.19 24406 3.19 down down correct
COALINDIA.NSE Coal India Limited 20260525 0 460 462.55 456 458 8441223 458 down down correct
COCHINSHIP.NSE Cochin Shipyard Limited 20260525 0 1539.7 1557 1523.9 1529 740059 1529 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20260525 0 24.87 25.5 24.42 25.25 1191958 25.25 up up correct
COFORGE.NSE Coforge Limited 20260525 0 1398 1415.2 1376.6 1398.2 1369562 1398.2 up up correct
COLPAL.NSE Colgate 20260525 0 2185.7 2195.7 2080.6 2097 1433773 2097 down down correct
COMPINFO.NSE Compuage Infocom Limited 20260525 0 1.39 1.39 1.34 1.34 18505 1.34 down down correct
COMPUSOFT.NSE Compucom Software Limited 20260525 0 13.75 13.75 13.3 13.38 25971 13.38 down down correct
CONCOR.NSE Container Corporation of India Limited 20260525 0 509 513.5 506.9 513.2 720289 513.2 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20260525 0 57.78 61.99 56.76 61.22 2945450 61.22 up up correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20260525 0 229.7 241.17 229.7 234.39 17199 234.39 up up correct
CONTROLPR.NSE Control Print Limited 20260525 0 628 652.15 619.7 622.5 42592 616.721 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20260525 0 31.7 35.25 31.25 33.11 34449 33.11 up up correct
CORDSCABLE.NSE Cords Cable Industries Limited 20260525 0 199.82 235.6 197.41 235.6 739371 235.6 up up correct
COROMANDEL.NSE Coromandel International Limited 20260525 0 1825.2 1854.1 1817.6 1841.5 468484 1839.7087 up up correct
COUNCODOS.NSE Country Condo's Limited 20260525 0 5.18 5.18 4.8 4.85 29269 4.85 down down correct
CPSEETF.NSE Nippon Mutual Funds 20260525 0 105.9 105.9 103.62 103.95 1267225 103.95 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20260525 0 8850 8919 8625.5 8692.5 33663 8681.9057 down down correct
CREATIVEYE.NSE Creative Eye Limited 20260525 0 7.15 7.15 6.8 7.04 17283 7.04 down down correct
CREDITACC.NSE CreditAccess Grameen Limited 20260525 0 1288 1325 1284.7 1303.8 298522 1303.8 up down incorrect
CREST.NSE Crest Ventures Limited 20260525 0 345 358.45 343.4 350.1 13929 350.1 up up correct
CRISIL.NSE CRISIL Limited 20260525 0 4121 4121 4001 4026.7 39609 4026.7 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20260525 0 296.8 298.25 292.55 293.5 1618146 290.0122 down down correct
CSBBANK.NSE CSB Bank Limited 20260525 0 364 367.95 362.8 365.5 199531 365.5 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20260525 0 32.53 32.53 31.09 32.23 8161 32.23 down down correct
CUB.NSE City Union Bank Limited 20260525 0 251.8 253.0533 249.2 249.9067 1197266 187.43 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20260525 0 92.05 93 88.95 89.97 88734 89.97 down down correct
CUMMINSIND.NSE Cummins India Limited 20260525 0 5419 5419.5 5337.5 5382 284889 5337.7275 down up incorrect
CUPID.NSE Cupid Limited 20260525 0 121 124.95 121 124.69 13549225 124.69 up down incorrect
CYBERMEDIA.NSE Cyber Media (India) Limited 20260525 0 18.25 18.25 17.12 17.62 4223 17.62 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20260525 0 150 150 145.87 147.83 91894 147.83 down down correct
CYIENT.NSE Cyient Limited 20260525 0 910 925 902.65 920 365567 920 up up correct
DABUR.NSE Dabur India Limited 20260525 0 453.4 455.75 446.25 447.2 879387 441.4727 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20260525 0 1796.7 1844.4 1793 1822.6 332543 1817.2742 up up correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20260525 0 345 347.4 338.1 339.65 74221 338.1321 down down correct
DAMODARIND.NSE Damodar Industries Limited 20260525 0 30.4 31.9 30.4 30.72 3413 30.72 up up correct
DANGEE.NSE Dangee Dums Limited 20260525 0 3.43 3.43 3.16 3.29 120995 3.29 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20260525 0 790.1 795.95 766.8 779.35 162248 779.35 down down correct
DBCORP.NSE D. B. Corp Limited 20260525 0 208.9 209.28 206 206.87 38808 202.0427 down down correct
DBL.NSE Dilip Buildcon Limited 20260525 0 430 439.7 428.5 435.55 132611 435.55 up up correct
DBREALTY.NSE D B Realty Limited 20260525 0 118 120.94 116.34 120.94 660318 120.94 up up correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20260525 0 29.25 31.79 29.25 31.51 34301 31.51 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20260525 0 199.9 205.29 195.52 199.83 735174 199.83 down down correct
DCBBANK.NSE DCB Bank Limited 20260525 0 182.85 185.4 181.35 182.57 784556 181.0519 down up incorrect
DCM.NSE DCM Limited 20260525 0 80.15 89.9 80.15 88.23 57123 88.23 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20260525 0 5.05 5.3 4.82 5.18 24900 5.18 up up correct
DCMNVL.NSE DCM Nouvelle Limited 20260525 0 153 154 148 148.54 2296 148.54 down down correct
DCMSHRIRAM.NSE DCM Shriram Limited 20260525 0 1121.9 1121.9 1085 1090.3 60234 1090.3 down down correct
DCW.NSE DCW Limited 20260525 0 47.48 48.29 47.37 47.89 557236 47.89 up up correct
DECCANCE.NSE Deccan Cements Limited 20260525 0 605.05 609.95 588 607.9 23893 607.9 up up correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20260525 0 1487.9 1503.4 1445.4 1456.5 477375 1456.5 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20260525 0 1746.6 1764.2 1740.1 1745.9 101746 1745.9 down down correct
DEEPINDS.NSE Deep Industries Limited 20260525 0 469.1 484 467.65 471.85 291726 471.85 up up correct
DELPHIFX.NSE Delphi World Money Limited 20260525 0 11.71 11.71 10.3 10.42 222660 10.42 down down correct
DELTACORP.NSE Delta Corp Limited 20260525 0 73.25 74 72.2 73.26 1469988 73.26 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20260525 0 62.2 63.98 59 60 5960 60 down up incorrect
DEN.NSE DEN Networks Limited 20260525 0 27.09 27.69 27.09 27.53 367296 27.53 up down incorrect
DENORA.NSE De Nora India Limited 20260525 0 717.7 738.6 711 714.1 3033 714.1 down up incorrect
DEVYANI.NSE Devyani International Limited 20260525 0 114.98 117.23 114.55 116.04 643049 116.04 up down incorrect
DGCONTENT.NSE Digicontent Limited 20260525 0 26.83 28.44 26.02 26.76 31486 26.76 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20260525 0 146 146.79 144.61 145.33 128391 143.33 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20260525 0 33.76 34.5 33.3 33.5 1561822 33.5 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20260525 0 1190.1 1194.7 1162 1172.4 82856 1170.1465 down down correct
DHARSUGAR.NSE Dharani Sugars and Chemicals Limited 20260525 0 8.55 8.55 8.55 8.55 0 8.55
DHUNINV.NSE Dhunseri Investments Limited 20260525 0 862.1 888.95 851.55 881.05 1069 881.05 up down incorrect
DIAMONDYD.NSE Prataap Snacks Limited 20260525 0 988.3 994.5 971.1 980 12246 980 down up incorrect
DICIND.NSE DIC India Limited 20260525 0 517.95 535 515.6 522.25 970 522.25 up up correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20260525 0 19.18 19.69 19 19.33 25354 19.33 up up correct
DISHTV.NSE Dish TV India Limited 20260525 0 3.47 3.51 3.35 3.47 6302342 3.47
DIVISLAB.NSE Divi's Laboratories Limited 20260525 0 6750 6945 6690 6756.5 874049 6728.7526 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20260525 0 11850 11888 11602 11824 578594 11824 down down correct
DLF.NSE DLF Limited 20260525 0 592 596.4 589.15 592.3 2007544 592.3 up up correct
DLINKINDIA.NSE D 20260525 0 462 468.75 454.35 462.2 147315 438.9228 up up correct
DMART.NSE Avenue Supermarts Limited 20260525 0 4150 4154.9 4077.6 4097.2 284287 4097.2 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20260525 0 2.91 3.02 2.91 2.93 101682 2.93 up down incorrect
DODLA.NSE Dodla Dairy Limited 20260525 0 1078.7 1097.9 1061.9 1091.6 25484 1086.87 up down incorrect
DOLLAR.NSE Dollar Industries Limited 20260525 0 285 285 268.5 272.3 339042 272.3 down down correct
DONEAR.NSE Donear Industries Limited 20260525 0 91.38 92.23 90.1 90.44 19593 90.44 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20260525 0 967.1 982.4 965.1 974.8 7781 974.8 up up correct
DPSCLTD.NSE India Power Corporation Limited 20260525 0 8.32 8.59 8.19 8.54 210950 8.54 up up correct
DPWIRES.NSE D.P. Wires Limited 20260525 0 174.1 175.5 170.35 172.24 4041 172.24 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20260525 0 15.2 15.52 15.2 15.22 65123 15.22 up up correct
DREDGECORP.NSE Dredging Corporation of India Limited 20260525 0 1066.9 1102.45 1019 1072.95 589930 1072.95 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20260525 0 1320 1340.5 1298.7 1331.4 4659781 1323.0099 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20260525 0 1792.8 1924.8 1766 1895.1 533094 1895.1 up up correct
DTIL.NSE Dhunseri Tea & Industries Limited 20260525 0 132.32 142.7 132.32 140.78 2073 140.78 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20260525 0 3.52 3.52 3.43 3.52 403622 3.52
DVL.NSE Dhunseri Ventures Limited 20260525 0 246.61 249.9 246 249.19 11236 249.19 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20260525 0 44.5 44.54 43.2 43.37 830837 43.37 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20260525 0 11301 11630 11165 11306 30513 11306 up up correct
DYNPRO.NSE Dynemic Products Limited 20260525 0 231.5 233.48 227.13 231.86 10982 231.86 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20260525 0 8.06 8.1 7.97 8 9119636 8 down down correct
EBBETF0430.NSE Edelweiss Amc Ltd 20260525 0 1560.38 1573.8 1560.38 1564.53 22559 1564.53 up up correct
EBBETF0431.NSE Edelweiss Amc Ltd 20260525 0 1393 1398.09 1390.1 1391.16 13498 1391.16 down down correct
ECLERX.NSE eClerx Services Limited 20260525 0 1580.5 1621 1570.6 1581 242118 1581 up down incorrect
EDELWEISS.NSE Edelweiss Financial Services Limited 20260525 0 111.25 112.89 110.49 111.96 3073519 111.96 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20260525 0 0.92 1 0.92 0.99 51703 0.99 up up correct
EICHERMOT.NSE Eicher Motors Limited 20260525 0 7237 7432 7215 7414 1354536 7414 up up correct
EIDPARRY.NSE E.I.D. 20260525 0 785.9 794 781.4 789.85 112672 789.85 up up correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20260525 0 326.8 326.8 317 320.85 20455 320.85 down down correct
EIHOTEL.NSE EIH Limited 20260525 0 320 324.45 317.8 321.05 155806 321.05 up up correct
EIMCOELECO.NSE Eimco Elecon (India) Limited 20260525 0 1615 1634 1585 1601 12110 1596.8067 down down correct
EKC.NSE Everest Kanto Cylinder Limited 20260525 0 115.25 119 115.11 117.2 201700 117.2 up down incorrect
ELECON.NSE Elecon Engineering Company Limited 20260525 0 538 550 527.85 544 876345 542.4564 up down incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20260525 0 79 83.2 78.65 82.37 3558642 82.37 up up correct
ELECTHERM.NSE Electrotherm (India) Limited 20260525 0 773.85 791.9 750 771 58887 771 down down correct
ELGIEQUIP.NSE Elgi Equipments Limited 20260525 0 562.35 573 561 567.4 289333 564.7591 up up correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20260525 0 48 51.2 47.61 50.28 33879 50.28 up up correct
EMAMILTD.NSE Emami Limited 20260525 0 404 409 402.1 404.05 265338 404.05 up up correct
EMAMIPAP.NSE Emami Paper Mills Limited 20260525 0 80.25 80.49 79.22 79.78 12264 79.78 down down correct
EMAMIREAL.NSE Emami Realty Limited 20260525 0 87.8 87.8 84.36 87.8 47919 87.8
EMBASSY.NSE RR 20260525 0 429.95 435.86 427.89 431.4 376530 431.4 up up correct
EMKAY.NSE Emkay Global Financial Services Limited 20260525 0 227.8 228.5 220.56 224.24 23949 224.24 down down correct
EMMBI.NSE Emmbi Industries Limited 20260525 0 83.95 87.6 82.65 83.8 31559 83.8 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20260525 0 2756 2811 2748.2 2801.2 198009 2801.2 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20260525 0 17.35 17.35 16.9 16.97 25614 16.97 down down correct
ENGINERSIN.NSE Engineers India Limited 20260525 0 219.2 229.45 216.65 228.6 8741247 228.6 up up correct
ENIL.NSE Entertainment Network (India) Limited 20260525 0 109.84 110 109 109.93 14213 109.93 up up correct
EPL.NSE EPL Limited 20260525 0 218.02 219.68 216.1 219.25 199156 219.25 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20260525 0 67.61 68.39 66.86 68.16 1768372 68.16 up down incorrect
ERIS.NSE Eris Lifesciences Limited 20260525 0 1344.9 1358 1339.2 1353.5 63907 1346.2756 up up correct
EROSMEDIA.NSE Eros International Media Limited 20260525 0 7.81 7.81 7.81 7.81 0 7.81
ESABINDIA.NSE ESAB India Limited 20260525 0 7115 7168.5 6891 6989.5 7927 6959.3052 down up incorrect
ESCORTS.NSE Escorts Limited 20260525 0 2941.9 2985 2940.5 2976.5 67529 2943.1968 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20260525 0 24.02 24.48 23 23.66 314998 23.66 down down correct
ESTER.NSE Ester Industries Limited 20260525 0 96.9 97 94.91 95.6 36609 95.6 down down correct
EVEREADY.NSE Eveready Industries India Limited 20260525 0 321 325 316 318.6 46664 318.6 down down correct
EVERESTIND.NSE Everest Industries Limited 20260525 0 408 419 405.05 416.3 9610 416.3 up up correct
EXCEL.NSE Excel Realty N Infra Limited 20260525 0 0.92 0.96 0.9 0.91 4420826 0.91 down up incorrect
EXCELINDUS.NSE Excel Industries Limited 20260525 0 980 990 940 982.3 25392 982.3 up up correct
EXIDEIND.NSE Exide Industries Limited 20260525 0 342.2 349 340.7 346.25 1597876 344.476 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20260525 0 915.4 924.95 895.6 905 26486 905 down down correct
EXXARO.NSE Exxaro Tiles Limited 20260525 0 6.7 6.76 6.57 6.63 79090 6.63 down up incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20260525 0 881 895 876.25 883.05 127711 883.05 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20260525 0 618 633 600.4 610.3 26380 609.4333 down down correct
FCL.NSE Fineotex Chemical Limited 20260525 0 33.7 39.83 33.61 39.03 146582721 39.03 up up correct
FCONSUMER.NSE Future Consumer Limited 20260525 0 0.33 0.35 0.33 0.33 1826751 0.33
FCSSOFT.NSE FCS Software Solutions Limited 20260525 0 1.51 1.54 1.49 1.52 958717 1.52 up up correct
FDC.NSE FDC Limited 20260525 0 375.4 375.4 363.55 368 268437 368 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20260525 0 289 292.5 286.8 289.25 9346757 289.25 up up correct
FEL.NSE Future Enterprises Limited 20260525 0 0.45 0.46 0.44 0.45 123056 0.45
FELDVR.NSE Future Enterprises Limited 20260525 0 2.5 2.67 2.44 2.57 9098 2.57 up up correct
FIEMIND.NSE Fiem Industries Limited 20260525 0 2249.7 2286 2230 2273.6 39161 2234.9678 up up correct
FILATEX.NSE Filatex India Limited 20260525 0 42.81 43.79 42.26 43.37 581423 43.37 up up correct
FINCABLES.NSE Finolex Cables Limited 20260525 0 1048 1108.25 1041.5 1068.9 1331551 1068.9 up up correct
FINEORG.NSE Fine Organic Industries Limited 20260525 0 4690 4690 4534.4 4557.8 8434 4557.8 down down correct
FINPIPE.NSE Finolex Industries Limited 20260525 0 173.6 179 172.4 176.5 464005 176.5 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20260525 0 7.06 7.1 6.9 6.94 7259 6.94 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20260525 0 1.57 1.57 1.5 1.5 59785 1.5 down up incorrect
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20260525 0 3830 3874.9 3806.2 3832.4 61989 3832.4 up up correct
FMGOETZE.NSE Federal 20260525 0 453.3 472.5 453 463 46689 463 up up correct
FMNL.NSE Future Market Networks Limited 20260525 0 10.3 11 10.22 10.26 219347 10.26 down down correct
FORCEMOT.NSE Force Motors Limited 20260525 0 20150 20850 20078 20214 144409 20214 up up correct
FORTIS.NSE Fortis Healthcare Limited 20260525 0 969 984.4 963.1 970.35 1795872 969.3217 up up correct
FOSECOIND.NSE Foseco India Limited 20260525 0 5100 5175.6 5017 5035.1 1863 5010.0567 down down correct
FSL.NSE Firstsource Solutions Limited 20260525 0 272 282.05 266.02 280.29 5975700 280.29 up up correct
GABRIEL.NSE Gabriel India Limited 20260525 0 1125 1144.5 1121.6 1127 223039 1127 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20260525 0 164.8 165.7 161 162.97 949138 162.97 down down correct
GAIL.NSE GAIL (India) Limited 20260525 0 162.92 170.7 162.7 168.67 36426464 168.67 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20260525 0 1821.6 1865 1821.6 1840.3 12321 1840.3 up up correct
GALLANTT.NSE Gallantt Metal Limited 20260525 0 701 714.9 696.05 699.5 188033 699.5 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20260525 0 961.2 975 938.15 961.25 41736 961.25 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20260525 0 949.9 956 893.1 942.4 546603 942.4 down down correct
GANESHBE.NSE Ganesh Benzoplast Limited 20260525 0 100.99 102.8 99.36 99.81 391943 99.81 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20260525 0 2.41 2.48 2.41 2.41 73313 2.41
GANGESSECU.NSE Ganges Securities Limited 20260525 0 124 125.7 122.61 123.03 728 123.03 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20260525 0 0.61 0.61 0.61 0.61 0 0.61
GARFIBRES.NSE Garware Technical Fibres Limited 20260525 0 627.5 643.55 627.1 638.65 47844 638.65 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20260525 0 2.25 2.39 2.25 2.39 372399 2.39 up up correct
GAYAPROJ.NSE Gayatri Projects Limited 20260525 0 17.37 17.64 17.01 17.64 120155 17.64 up up correct
GEECEE.NSE GeeCee Ventures Limited 20260525 0 336.5 344.2 321.9 331.35 5364 331.35 down down correct
GEEKAYWIRE.NSE Geekay Wires Limited 20260525 0 24.32 25.04 24.15 24.23 73864 24.23 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20260525 0 39.15 40.4 39.05 40.29 330364 40.29 up up correct
GENESYS.NSE Genesys International Corporation Limited 20260525 0 276.05 282 250.5 253.65 2181896 253.65 down up incorrect
GENUSPAPER.NSE Genus Paper & Boards Limited 20260525 0 12.96 13.35 12.7 12.78 58271 12.78 down up incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20260525 0 321.2 327 320 324.5 556989 324.5 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20260525 0 74 76.5 73.6 75.42 644445 73.9909 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20260525 0 1685 1708 1630.6 1648.6 953112 1648.6 down down correct
GFLLIMITED.NSE GFL Limited 20260525 0 46 48.48 46 47.78 56064 47.78 up up correct
GFSTEELS.NSE Grand Foundry Limited 20260525 0 12.97 12.97 12.97 12.97 740 12.97
GHCL.NSE GHCL Limited 20260525 0 449.65 450 441.6 443.3 207811 431.661 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20260525 0 150.21 152.59 150.21 151.93 73010 147.8302 up up correct
GICRE.NSE General Insurance Corporation of India 20260525 0 382.95 395 382.15 391.4 297361 391.4 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20260525 0 90.26 94.8 90.1 91.92 10962 91.92 up up correct
GILLETTE.NSE Gillette India Limited 20260525 0 7847.5 7900 7784 7807.5 20033 7807.5 down up incorrect
GINNIFILA.NSE Ginni Filaments Limited 20260525 0 44.95 46.45 44.02 45 138654 45 up down incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20260525 0 152.5 159.7 152 156.48 692079 156.48 up up correct
GKWLIMITED.NSE GKW Limited 20260525 0 1755 1755 1666 1704.6 126 1704.6 down down correct
GLAND.NSE Gland Pharma Limited 20260525 0 2369.8 2396 2321.1 2333.8 506198 2333.8 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20260525 0 2329 2341 2297 2300.1 111490 2243.0032 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20260525 0 2268.1 2363.4 2268.1 2337 809409 2337 up up correct
GLFL.NSE Gujarat Lease Financing Limited 20260525 0 6.22 6.34 6.22 6.22 1665 6.22
GLOBAL.NSE Global Education Limited 20260525 0 101.63 103.78 99.82 101 72337 100.5097 down down correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20260525 0 174 174 169 169.67 8060 169.67 down down correct
GLOBE.NSE Globe Textiles (India) Limited 20260525 0 2.39 2.45 2.39 2.41 181044 2.41 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20260525 0 888 888 870.1 884 73371 884 down down correct
GMBREW.NSE G.M. Breweries Limited 20260525 0 925 963 919.65 942.35 71508 942.35 up down incorrect
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20260525 0 657.1 664.95 652.1 655 1012049 655 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20260525 0 819 822.6 801.1 806 252687 806 down down correct
GNA.NSE G N A Axles Limited 20260525 0 375 382 369.45 378.3 106890 375.6078 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20260525 0 513 525 510.1 515.05 510218 515.05 up up correct
GOACARBON.NSE Goa Carbon Limited 20260525 0 399.9 405.85 394.05 401.95 20752 401.95 up up correct
GOCLCORP.NSE GOCL Corporation Limited 20260525 0 336.65 348 330.9 346.45 222939 346.45 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20260525 0 2328 2344 2307 2320.6 348976 2320.6 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20260525 0 580.25 589.3 570.4 572.15 202045 572.15 down up incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20260525 0 1040.9 1042.8 1012.3 1020.4 3432340 1020.4 down up incorrect
GODREJIND.NSE Godrej Industries Limited 20260525 0 1131.8 1169.95 1131.8 1160.6 112631 1160.6 up up correct
GODREJPROP.NSE Godrej Properties Limited 20260525 0 1759.8 1770.5 1750 1767.3 352723 1767.3 up up correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20260525 0 0.82 0.82 0.82 0.82 0 0.82
GOKEX.NSE Gokaldas Exports Limited 20260525 0 709.95 727 703.35 714.8 494976 714.8 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20260525 0 40.54 41.5 40.5 41.3 167175 41.3 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20260525 0 221 224.7 216 218.76 484901 218.76 down down correct
GOLDBEES.NSE Reliance ETF Gold BeES 20260525 0 130.5 131.29 130.02 130.6 19993051 130.6 up up correct
GOLDENTOBC.NSE Golden Tobacco Limited 20260525 0 26.34 27.39 26 26.01 1161 26.01 down down correct
GOLDIAM.NSE Goldiam International Limited 20260525 0 396.5067 413.7467 393.5467 407.9467 838939 305.96 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20260525 0 41.79 43.75 39.95 42.73 90600 42.73 up up correct
GOODLUCK.NSE Goodluck India Limited 20260525 0 1447 1469.8 1391.8 1417.1 309766 1417.1 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20260525 0 294.3 296.3 283.35 285.05 3008339 285.05 down down correct
GPPL.NSE Gujarat Pipavav Port Limited 20260525 0 153.5 157.22 153.04 155.41 2698541 155.41 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20260525 0 117.5 120.49 117.5 118.42 150134 117.42 up up correct
GRANULES.NSE Granules India Limited 20260525 0 753.25 763.3 753.05 758.4 415814 758.4 up up correct
GRAPHITE.NSE Graphite India Limited 20260525 0 750 759.5 743.1 748.45 754482 740.3229 down down correct
GRASIM.NSE Grasim Industries Limited 20260525 0 3180 3192.3 3128.1 3171.6 620009 3171.6 down down correct
GRAVITA.NSE Gravita India Limited 20260525 0 1652.3 1683 1641.9 1658 129285 1658 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20260525 0 171 174.86 170.2 171.64 742173 171.64 up up correct
GREENLAM.NSE Greenlam Industries Limited 20260525 0 275.6 276 247.11 250.43 5042140 250.0378 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20260525 0 196 201.34 191.55 198.64 259603 198.64 up up correct
GREENPLY.NSE Greenply Industries Limited 20260525 0 260 269.2 259.8 261.1 193252 261.1 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20260525 0 11.1 11.29 10.98 11.02 3510390 11.02 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20260525 0 1962.1 1962.1 1921.1 1936 31824 1917.7964 down down correct
GRINFRA.NSE G R Infraprojects Limited 20260525 0 950 952.75 934.65 945.5 25074 945.5 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20260525 0 882.3 905 882.3 905 31 905 up up correct
GRPLTD.NSE GRP Limited 20260525 0 1712.6 1726.5 1685 1702.3 5389 1699.1653 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20260525 0 2733 2751.9 2665 2675.7 922534 2675.7 down up incorrect
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20260525 0 170.4 171.75 167.73 169.19 896759 169.19 down down correct
GSS.NSE GSS Infotech Limited 20260525 0 13.56 14.32 13.35 14.08 21936 14.08 up down incorrect
GTL.NSE GTL Limited 20260525 0 7.6 7.72 7.56 7.61 180353 7.61 up down incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20260525 0 1.32 1.38 1.32 1.35 48909167 1.35 up up correct
GTPL.NSE GTPL Hathway Limited 20260525 0 67 67.9 66.51 66.74 36985 66.74 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20260525 0 295 332.95 295 325.05 659444 325.05 up down incorrect
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20260525 0 691 712.5 682.05 700.3 118639 700.3 up down incorrect
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20260525 0 388.7 402 383.65 392.6 8860 392.6 up down incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20260525 0 379.4 384.75 375.05 377.5 314139 377.5 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20260525 0 45.37 45.37 45.37 45.37 10117 45.37
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20260525 0 908.9 941.9 903 924.6 69837 924.6 up down incorrect
GULFPETRO.NSE GP Petroleums Limited 20260525 0 33 33.78 33 33.29 44898 33.29 up down incorrect
GULPOLY.NSE Gulshan Polyols Limited 20260525 0 189.3 190 175.75 179.44 865525 179.44 down down correct
HAL.NSE Hindustan Aeronautics Limited 20260525 0 4391.2 4437.9 4385.4 4425.9 1063255 4425.9 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20260525 0 371.65 376.15 370.5 373.3 325554 369.7275 up up correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20260525 0 224 226 209.4 211.5 18641 211.5 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20260525 0 10.2 10.71 10.2 10.47 2592591 10.47 up up correct
HATSUN.NSE Hatsun Agro Product Limited 20260525 0 920.95 949 920.95 936.75 25426 926.75 up up correct
HAVELLS.NSE Havells India Limited 20260525 0 1209.9 1214.8 1200.8 1203.8 375805 1203.8 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20260525 0 1.6 1.6 1.52 1.55 42952 1.55 down down correct
HBSL.NSE HB Stockholdings Limited 20260525 0 60.5 61.72 58.24 60.36 816 60.36 down down correct
HCC.NSE Hindustan Construction Company Limited 20260525 0 21.25 22.86 21.19 22.38 60690716 22.38 up up correct
HCG.NSE HealthCare Global Enterprises Limited 20260525 0 654.05 663.75 645 655.95 321725 655.95 up up correct
HCL.NSE INSYS 20260525 0 11.8 11.8 11.48 11.69 328484 11.69 down down correct
HCLTECH.NSE HCL Technologies Limited 20260525 0 1168 1178 1162.1 1167.1 1419803 1155.328 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20260525 0 2768 2809.8 2753 2758.1 767309 2758.1 down down correct
HDFCBANK.NSE HDFC Bank Limited 20260525 0 776 787.85 775.2 787.45 26043952 774.6667 up up correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20260525 0 622.5 622.9 616.5 620 1723876 617.7981 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20260525 0 1.99 2 1.92 1.97 124534 1.97 down up incorrect
HEG.NSE HEG Limited 20260525 0 593 599.35 581.35 584.55 979417 581.2647 down down correct
HEIDELBERG.NSE HeidelbergCement India Limited 20260525 0 161 166 159.33 162.32 770076 162.32 up up correct
HEMIPROP.NSE Hemisphere Properties India Limited 20260525 0 145.25 147.36 143.8 145.76 461414 145.76 up up correct
HERANBA.NSE Heranba Industries Limited 20260525 0 190.8 195.39 188.86 189.67 58204 189.67 down down correct
HERCULES.NSE Hercules Hoists Limited 20260525 0 159.32 159.32 159.32 159.32 0 159.32
HERITGFOOD.NSE Heritage Foods Limited 20260525 0 327.9 334.8 327.9 332.1 122186 329.6101 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20260525 0 5026 5065.5 4948 4979 445788 4906.8238 down down correct
HESTERBIO.NSE Hester Biosciences Limited 20260525 0 1910 1919.9 1884 1894.7 6721 1886.5107 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20260525 0 163 168 162.99 164.01 685 164.01 up up correct
HFCL.NSE HFCL Limited 20260525 0 158.9 163.03 155 162.84 106724688 162.84 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20260525 0 599.85 608.8 598 602.85 102163 602.85 up up correct
HGS.NSE Hinduja Global Solutions Limited 20260525 0 409.65 417.4 403.6 409.1 15238 409.1 down down correct
HIKAL.NSE Hikal Limited 20260525 0 207.1 215 206.39 214.06 445393 214.06 up up correct
HILTON.NSE Hilton Metal Forging Limited 20260525 0 21.84 22.48 21.75 22.22 73873 22.22 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20260525 0 77.15 81.5 77.15 79.8 1270659 79.8 up up correct
HINDALCO.NSE Hindalco Industries Limited 20260525 0 1110 1119.8 1081.2 1099.6 7677225 1093.8934 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20260525 0 393.4 406.9 388.1 392.35 15433 392.35 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20260525 0 22.25 23.35 21.25 23.31 39483 23.31 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20260525 0 554.8 555 542.1 545.55 4086314 545.55 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20260525 0 165.58 168.5 163.25 163.87 667408 163.87 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20260525 0 403 412.55 402.2 403.35 10214359 403.35 up up correct
HINDUNILVR.NSE Hindustan Unilever Limited 20260525 0 2215 2238.1 2192.9 2196.5 780722 2174.3832 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20260525 0 640 642.4 633.2 634.5 3122036 634.5 down down correct
HIRECT.NSE Hind Rectifiers Limited 20260525 0 972 989.1 965.1 972.75 53296 972.75 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20260525 0 152.1 154.9 150 150.71 2761 150.71 down down correct
HITECH.NSE Hi 20260525 0 86.55 92.75 86.55 92.04 2228737 92.04 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20260525 0 167.01 171.9 161 166.8 44142 166.8 down down correct
HITECHGEAR.NSE The Hi 20260525 0 600 600 580.5 585.8 1223 585.8 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20260525 0 329.9 336.75 325.8 330.8 132009 330.8 up up correct
HLVLTD.NSE HLV Limited 20260525 0 7.94 8 7.9 7.97 129127 7.97 up up correct
HMT.NSE HMT Limited 20260525 0 56.95 57.95 56.5 56.7 6474 56.7 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20260525 0 62.25 64.12 62 63.92 13644 63.92 up up correct
HNDFDS.NSE Hindustan Foods Limited 20260525 0 522.6 539 516.5 535.95 128328 535.95 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20260525 0 532.56 539.59 531.02 536.43 145164 536.43 up up correct
HOMEFIRST.NSE Home First Finance Company India Limited 20260525 0 1075 1101.8 1064.5 1080.1 176367 1075.0758 up up correct
HONAUT.NSE Honeywell Automation India Limited 20260525 0 35245 35540 34000 34405 21296 34307.9976 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20260525 0 2201 2256.6 2201 2241.8 4911 2241.8 up up correct
HPL.NSE HPL Electric & Power Limited 20260525 0 372 380.95 369 372.1 413290 372.1 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20260525 0 587 597 578.05 593.25 6111518 593.25 up down incorrect
HTMEDIA.NSE HT Media Limited 20260525 0 21.5 22.1 21.01 22.01 102055 22.01 up up correct
HUBTOWN.NSE Hubtown Limited 20260525 0 207.65 212 207 208.6 686537 208.6 up up correct
HUDCO.NSE Housing and Urban Development Corporation Limited 20260525 0 207 210 206.4 207.53 1824309 207.53 up up correct
HUHTAMAKI.NSE Huhtamaki India Limited 20260525 0 169.18 172.15 167.21 170 93444 170 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20260525 0 62.24 64.8 62.24 62.87 2187547 62.87 up up correct
ICDSLTD.NSE ICDS Limited 20260525 0 44 45 43.5 44.99 576 44.99 up up correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20260525 0 797.5 825 793.55 816.15 49315 816.15 up up correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20260525 0 38.07 38.98 38.07 38.63 235099 38.63 up up correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20260525 0 120.51 121.9 120.51 121.73 213114 121.73 up down incorrect
ICICIBANK.NSE ICICI Bank Limited 20260525 0 1271 1293.5 1270.9 1291.8 13853923 1291.8 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20260525 0 1835.1 1860.8 1832.4 1854.3 388195 1854.3 up up correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20260525 0 525 528.85 522.6 526.7 1019989 526.7 up up correct
ICIL.NSE Indo Count Industries Limited 20260525 0 303.5 313.1 302.2 310.2 488657 310.2 up up correct
ICRA.NSE ICRA Limited 20260525 0 5481 5528.5 5380.5 5428.5 4222 5317.3362 down down correct
IDBI.NSE IDBI Bank Limited 20260525 0 72.95 73.57 72.85 73.04 4134677 73.04 up up correct
IDEA.NSE Vodafone Idea Limited 20260525 0 13.97 14.09 13.79 14.04 781993776 14.04 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20260525 0 69.6 69.95 69.04 69.46 26724761 69.46 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20260525 0 262 264.01 262 263.96 2221 263.96 up down incorrect
IEX.NSE Indian Energy Exchange Limited 20260525 0 127.7 129.69 127.25 127.37 2818769 127.37 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20260525 0 999 1015 980 1007.3 6308 1007.3 up up correct
IFBIND.NSE IFB Industries Limited 20260525 0 1049.1 1076 1037.2 1052.2 70666 1052.2 up up correct
IFCI.NSE IFCI Limited 20260525 0 61.6 63.14 61.5 61.75 11763160 61.75 up up correct
IFGLEXPOR.NSE IFGL Refractories Limited 20260525 0 170.6 179.9 170.6 176.14 27623 176.14 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20260525 0 386.3 394.6 385.1 388.75 30211 388.75 up up correct
IGL.NSE Indraprastha Gas Limited 20260525 0 157.8 162.3 157.11 160.48 3617104 160.48 up up correct
IGPL.NSE I G Petrochemicals Limited 20260525 0 429.9 448.15 429.9 445.05 44093 445.05 up up correct
IIFL.NSE IIFL Finance Limited 20260525 0 468 488.05 464.8 481.9 3797994 481.9 up up correct
IITL.NSE Industrial Investment Trust Limited 20260525 0 171.1 172.79 160.25 162.94 104217 162.94 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20260525 0 27 28.94 27 28.92 23230 28.92 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20260525 0 2.26 2.36 2.26 2.34 29710 2.34 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20260525 0 43.1 44.1 43.05 43.75 428344 43.75 up up correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20260525 0 1449 1537 1436.8 1496.1 273285 1496.1 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20260525 0 1146 1146 1113 1119.8 5464 1097.472 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20260525 0 1.84 1.84 1.82 1.83 52282 1.83 down down correct
INCREDIBLE.NSE Incredible Industries Limited 20260525 0 36.3 37 35.8 36 2682 36 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20260525 0 34.11 34.2 33.52 33.88 34801 33.88 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20260525 0 654.25 666.45 654.25 663.55 1738393 660.6079 up up correct
INDIACEM.NSE The India Cements Limited 20260525 0 401.5 409.65 399.1 404 144492 404 up up correct
INDIAGLYCO.NSE India Glycols Limited 20260525 0 1000 1019 991.2 1011.3 45088 1011.3 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20260525 0 2030 2039.8 2023.1 2029.1 62754 1972.1028 down down correct
INDIANB.NSE Indian Bank 20260525 0 839.4 849.9 835 840.15 2632041 822.6259 up up correct
INDIANCARD.NSE The Indian Card Clothing Company Limited 20260525 0 210 227.89 203.01 224.6 11578 224.6 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20260525 0 315 319 315 317.3 23673 313.3798 up up correct
INDIGO.NSE InterGlobe Aviation Limited 20260525 0 4524.1 4538 4438.7 4501.9 2493013 4501.9 down up incorrect
INDIGOPNTS.NSE Indigo Paints Limited 20260525 0 1003.4 1018.05 966.6 995.95 285775 995.95 down up incorrect
INDNIPPON.NSE India Nippon Electricals Limited 20260525 0 806.95 827.65 795.05 817.2 52047 817.2 up down incorrect
INDOCO.NSE Indoco Remedies Limited 20260525 0 202.09 202.92 194.99 195.74 84994 195.74 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20260525 0 36.03 37.71 36.03 37.06 60329 37.06 up up correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20260525 0 214.75 217.79 210.6 212.76 42274 212.76 down down correct
INDOTECH.NSE Indo Tech Transformers Limited 20260525 0 2316 2438.9 2316 2438.9 9510 2438.9 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20260525 0 252.65 260.4 235.55 238.9 1824784 238.9 down down correct
INDOWIND.NSE Indowind Energy Limited 20260525 0 9.71 10 9.71 9.97 113815 9.97 up up correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20260525 0 365.3 377.3 359.4 363.65 549186 363.65 down down correct
INDSWFTLAB.NSE Ind 20260525 0 132.8 135.9 129.5 132.18 626665 132.18 down down correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20260525 0 33.1 33.35 32.06 32.21 11997 32.21 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20260525 0 920.15 933.5 920.15 926.1 1193834 924.6024 up up correct
INDUSTOWER.NSE Indus Towers Limited 20260525 0 435 442 430.05 438.85 4332999 438.85 up up correct
INFOBEAN.NSE InfoBeans Technologies Limited 20260525 0 154.35 156.62 150 155.39 253390 155.39 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20260525 0 5.99 6.25 5.75 6.16 42391 6.16 up up correct
INFRABEES.NSE Nippon Mutual Funds 20260525 0 972 977.1 971.5 973.79 11143 973.79 up up correct
INFY.NSE Infosys Limited 20260525 0 1183 1185 1166.1 1168.5 5856136 1143.75 down down correct
INGERRAND.NSE Ingersoll 20260525 0 4477 4515 4316.8 4331.4 24706 4311.9418 down down correct
INOXWIND.NSE Inox Wind Limited 20260525 0 96 98.37 95.63 97.04 9757031 97.04 up up correct
INSECTICID.NSE Insecticides (India) Limited 20260525 0 760.05 763.9 741 746.85 19587 746.85 down down correct
INSPIRISYS.NSE Inspirisys Solutions Limited 20260525 0 119.3 126.33 119.18 119.28 73413 119.28 down down correct
INTELLECT.NSE Intellect Design Arena Limited 20260525 0 701.7 726.35 700 713.3 350927 706.4946 up up correct
INTENTECH.NSE Intense Technologies Limited 20260525 0 99.25 102 97.25 99.61 55092 99.61 up up correct
INVENTURE.NSE Inventure Growth & Securities Limited 20260525 0 0.99 1.02 0.99 1 1510315 1 up up correct
IOB.NSE Indian Overseas Bank 20260525 0 33.84 34 33.62 33.79 3843907 33.79 down down correct
IOC.NSE Indian Oil Corporation Limited 20260525 0 144.06 145.3 143.15 144 24525241 144 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20260525 0 119.21 126 119.21 124.5 6401875 124.5 up up correct
IPCALAB.NSE Ipca Laboratories Limited 20260525 0 1609.9 1617.8 1565.2 1571 109349 1571 down up incorrect
IPL.NSE India Pesticides Limited 20260525 0 172 181.5 172 176.32 3531628 176.32 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20260525 0 22.43 22.43 21.52 21.62 24613158 21.57 down down correct
IRBINVIT.NSE IV 20260525 0 60.86 60.94 60.16 60.55 901263 60.55 down down correct
IRCON.NSE Ircon International Limited 20260525 0 141.99 143.6 141.57 142.58 2226524 142.58 up up correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20260525 0 535 540.2 533.55 537.85 814819 537.85 up up correct
IRFC.NSE Indian Railway Finance Corporation Limited 20260525 0 99 101.08 98.99 100.45 13515986 100.45 up up correct
IRISDOREME.NSE Iris Clothings Limited 20260525 0 36 36.98 35.5 35.6 198320 35.6 down down correct
ISFT.NSE IntraSoft Technologies Limited 20260525 0 84.9 84.9 82 84.32 39600 84.32 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20260525 0 1090 1090 1053.6 1060.2 55897 1060.2 down down correct
ITC.NSE ITC Limited 20260525 0 303.95 305.5 302.35 303.95 15734247 295.89
ITDC.NSE India Tourism Development Corporation Limited 20260525 0 555 561.9 552.35 554.8 37742 554.8 down down correct
ITI.NSE ITI Limited 20260525 0 290.75 295.75 290 290.75 491161 290.75
IVC.NSE IL&FS Investment Managers Limited 20260525 0 7.35 7.62 7.35 7.46 113210 7.46 up up correct
IVP.NSE IVP Limited 20260525 0 180 182.6 172.71 179.74 58040 179.74 down down correct
IVZINNIFTY.NSE Invesco Mutual Fund 20260525 0 2735.43 2741 2730.5 2739.98 897 2739.98 up up correct
IZMO.NSE IZMO Limited 20260525 0 706 722.8 680 694.05 94017 694.05 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20260525 0 141 142.77 139.84 140.8 2776408 140.8 down down correct
JAGRAN.NSE Jagran Prakashan Limited 20260525 0 68.92 70.35 68.6 69.73 412617 60.8131 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20260525 0 210.05 212.37 200.01 206.75 147410 206.75 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20260525 0 72.2 73.9 72 72.89 295676 72.89 up up correct
JAICORPLTD.NSE Jai Corp Limited 20260525 0 117.2 118.2 116.5 116.76 226540 116.76 down down correct
JAIPURKURT.NSE Nandani Creation Limited 20260525 0 31.02 33.5 31.02 33.1 56984 33.1 up down incorrect
JAMNAAUTO.NSE Jamna Auto Industries Limited 20260525 0 116.9 118.75 115.85 117.64 1166221 117.64 up down incorrect
JASH.NSE Jash Engineering Limited 20260525 0 394 407.7 394 401.15 52382 401.15 up down incorrect
JAYAGROGN.NSE Jayant Agro 20260525 0 232.95 234.15 223 230.76 6579 230.76 down up incorrect
JAYBARMARU.NSE Jay Bharat Maruti Limited 20260525 0 119 124.1 117.52 120.89 1482434 120.89 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20260525 0 104.5 105.7 103.5 104.74 4722484 104.74 up down incorrect
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20260525 0 84.23 86.65 84.23 84.57 44553 84.57 up up correct
JBCHEPHARM.NSE J. B. Chemicals & Pharmaceuticals Limited 20260525 0 2214 2285.3 2200 2226.1 485276 2216.5003 up up correct
JBMA.NSE JBM Auto Limited 20260525 0 639 646.2 636 639.95 267878 639.95 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20260525 0 8.55 8.95 8.45 8.65 80347 8.65 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20260525 0 1000.3 1024.9 1000.3 1016.5 1791 1016.5 up down incorrect
JINDALPOLY.NSE Jindal Poly Films Limited 20260525 0 705.85 718.45 700.5 706.65 11092 706.65 up up correct
JINDALSAW.NSE Jindal Saw Limited 20260525 0 222.3 231.3 222.3 225.94 1683198 225.94 up up correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20260525 0 1224.4 1224.4 1209.1 1212.3 323348 1212.3 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20260525 0 640 656.8 621.3 629.1 1872522 629.1 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20260525 0 26.83 26.9 26.2 26.61 286571 26.61 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20260525 0 22.97 22.97 22.44 22.81 8098 22.81 down down correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20260525 0 30.4 30.98 30.1 30.59 2544478 30.59 up up correct
JITFINFRA.NSE JITF Infralogistics Limited 20260525 0 284.55 289.4 283.5 287.75 10560 287.75 up up correct
JKCEMENT.NSE J.K. Cement Limited 20260525 0 5546.5 5579.5 5406 5445 82200 5424.7339 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20260525 0 499.15 521.55 489.65 508.4 171645 508.4 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20260525 0 614.95 623.45 612.05 614.6 78429 607.6704 down down correct
JKPAPER.NSE JK Paper Ltd 20260525 0 386 394.9 379.95 392.9 457516 392.9 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20260525 0 374.3 388.6 373.1 386.45 2704561 386.45 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20260525 0 84.01 90 82.55 87.43 11676 87.43 up up correct
JMFINANCIL.NSE JM Financial Limited 20260525 0 130 133.15 129.45 132.35 1965233 130.348 up up correct
JOCIL.NSE Jocil Limited 20260525 0 136 136.5 133.1 133.35 1568 133.35 down down correct
JPASSOCIAT.NSE Jaiprakash Associates Limited 20260525 0 2.42 2.42 2.42 2.42 0 2.42
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20260525 0 1039.4 1039.9 1016.4 1023 4548 1023 down up incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20260525 0 19.07 19.42 18.79 18.88 115033020 18.88 down down correct
JSL.NSE Jindal Stainless Limited 20260525 0 739.5 743.55 729 731.4 422483 731.4 down up incorrect
JSWENERGY.NSE JSW Energy Limited 20260525 0 557.25 559.5 551.65 557.05 2566491 555.1619 down up incorrect
JSWHL.NSE JSW Holdings Limited 20260525 0 12831 12832 12450 12524 2162 12524 down up incorrect
JSWSTEEL.NSE JSW Steel Limited 20260525 0 1290.7 1297.4 1284 1289.4 922291 1282.0361 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20260525 0 129.75 130.87 126.25 127.35 210866 127.35 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20260525 0 440 446.25 436.1 438.75 5413480 437.5058 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20260525 0 731.1 735 719.8 731.8 123994 729.34 up up correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20260525 0 1006.45 1014.9 955.25 1000 373034 994.8613 down down correct
JUNIORBEES.NSE Nippon Mutual Funds 20260525 0 755.3 767 755.3 764.8 517432 764.8 up up correct
JUSTDIAL.NSE Just Dial Limited 20260525 0 520.15 530.4 520.15 523.8 92300 523.8 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20260525 0 205 207.95 202.8 203.15 1684494 199.602 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20260525 0 12.43 12.67 12.4 12.48 5381799 12.48 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20260525 0 227.65 235 220.55 230.93 11500 230.93 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20260525 0 1069.9 1075.8 1066.1 1070 439337 1070 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20260525 0 119 124.95 119 124.95 3704 124.95 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20260525 0 623.95 643.4 600 632.8 2305 632.8 up up correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20260525 0 358.7 360.25 355.3 357.85 3657122 357.85 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20260525 0 164.29 166.6 163.69 165.38 26191 165.38 up up correct
KAMDHENU.NSE Kamdhenu Limited 20260525 0 25.08 25.39 24.77 25.02 516424 25.02 down up incorrect
KANANIIND.NSE Kanani Industries Limited 20260525 0 1.54 1.63 1.54 1.54 129989 1.54
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20260525 0 87.15 91.45 87.15 91.43 21259 91.43 up down incorrect
KANPRPLA.NSE Kanpur Plastipack Limited 20260525 0 207 210.57 206.23 210.08 6236 210.08 up down incorrect
KANSAINER.NSE Kansai Nerolac Paints Limited 20260525 0 219.3 225.4 217.15 217.4 647270 214.7487 down up incorrect
KAPSTON.NSE Kapston Facilities Management Limited 20260525 0 336.1 344.5 333.4 343.05 15785 343.05 up down incorrect
KARMAENG.NSE Karma Energy Limited 20260525 0 45.44 46.85 45 46.17 2812 46.17 up down incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20260525 0 292.75 294.2 290.75 292 1115224 289.7465 down down correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20260525 0 897 898.4 870 884.9 28 884.9 down up incorrect
KAYA.NSE Kaya Limited 20260525 0 244.25 250.75 244 248.25 3778 248.25 up down incorrect
KCP.NSE The KCP Limited 20260525 0 161.5 166 160.85 164.07 167415 164.07 up down incorrect
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20260525 0 23.91 24.64 23.91 24.46 37847 24.46 up down incorrect
KDDL.NSE KDDL Limited 20260525 0 2849 2877.6 2770 2793.4 37689 2793.4 down up incorrect
KEC.NSE KEC International Limited 20260525 0 491.6 509 490 507.55 2242729 507.55 up up correct
KECL.NSE Kirloskar Electric Company Limited 20260525 0 122.6 125.66 116 125.66 290007 125.66 up up correct
KEI.NSE KEI Industries Limited 20260525 0 5325 5345 5264 5281.5 239111 5281.5 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20260525 0 15.43 16.14 15.32 15.88 3544119 15.88 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20260525 0 1364.9 1475 1364.9 1464 315503 1464 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20260525 0 13.68 13.68 13.1 13.22 1475952 13.22 down down correct
KEYFINSERV.NSE Keynote Financial Services Limited 20260525 0 273.1 289.8 271.1 271.9 486 271.9 down down correct
KHADIM.NSE Khadim India Limited 20260525 0 106.32 106.32 101.8 102.74 108796 102.74 down up incorrect
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20260525 0 56.4 57 55.3 55.59 43704 55.5365 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20260525 0 132 136.5 132 134.44 1667 134.44 up up correct
KHANDSE.NSE Khandwala Securities Limited 20260525 0 17 18.7 16.7 17.82 3911 17.82 up up correct
KICL.NSE Kalyani Investment Company Limited 20260525 0 4930 5080 4930 5035.2 2534 5035.2 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20260525 0 188.9 197 184.1 185.18 157832 185.18 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20260525 0 769.95 769.95 744.05 756.8 233184 756.8 down up incorrect
KINGFA.NSE Kingfa Science & Technology (India) Limited 20260525 0 5190 5339.8 5125 5271.5 7655 5271.5 up up correct
KIOCL.NSE KIOCL Limited 20260525 0 388.15 402.8 388.15 397.55 240903 397.55 up up correct
KIRIINDUS.NSE Kiri Industries Limited 20260525 0 404.7 406.15 392.95 396.4 143138 396.4 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20260525 0 1624 1653.3 1614.1 1628.5 39573 1622.3301 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20260525 0 1665 1737.9 1656.3 1702.8 384673 1702.8 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20260525 0 3111 3146.4 3085 3101 5015 3101 down down correct
KITEX.NSE Kitex Garments Limited 20260525 0 159.9 168.68 159.89 162.9 1047772 162.9 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20260525 0 435.8 449.5 435.8 445.8 14271 445.8 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20260525 0 27.7 28.19 27.26 27.56 116956 27.56 down down correct
KNRCON.NSE KNR Constructions Limited 20260525 0 134 135.3 132.36 133.35 1169893 133.35 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20260525 0 86.3 87.96 86.1 87 20033 87 up up correct
KOLTEPATIL.NSE Kolte 20260525 0 368 387.9 364.5 381.95 224833 381.95 up up correct
KOPRAN.NSE Kopran Limited 20260525 0 165.63 195.81 165.2 188.48 11936553 188.48 up up correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20260525 0 388.3 395.15 387.25 393.25 15571552 392.5714 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20260525 0 26.25 26.25 25.51 25.75 27425 25.75 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20260525 0 122.49 132 122.49 129.14 212322 129.14 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20260525 0 75.2 75.2 73 73.13 5937 73.13 down down correct
KPITTECH.NSE KPIT Technologies Limited 20260525 0 753.95 772.65 753.95 756.6 1495776 756.6 up up correct
KPRMILL.NSE K.P.R. Mill Limited 20260525 0 945.7 963 937.05 950.45 144424 948.3662 up up correct
KRBL.NSE KRBL Limited 20260525 0 348 362.45 346.25 357 578667 357 up up correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20260525 0 61.75 61.81 60.01 61.81 8126 61.81 up up correct
KRIDHANINF.NSE Kridhan Infra Limited 20260525 0 3.05 3.28 3.05 3.12 43448 3.12 up up correct
KRISHANA.NSE Krishana Phoschem Limited 20260525 0 673.7 679.8 652 666.85 1454910 133.272 down down correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20260525 0 567.1 575.7 547.05 553.85 65630 553.85 down up incorrect
KSB.NSE KSB Limited 20260525 0 823.9 831.5 815 817.15 77128 817.15 down up incorrect
KSCL.NSE Kaveri Seed Company Limited 20260525 0 934 934.2 920 923.35 68208 923.35 down down correct
KSL.NSE Kalyani Steels Limited 20260525 0 830.15 840 813 829.6 40821 829.6 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20260525 0 264.8 267 262.2 264.25 1643721 264.25 down down correct
KUANTUM.NSE Kuantum Papers Limited 20260525 0 81.99 82.58 78.25 79.89 76773 79.89 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20260525 0 6.19 6.34 5.89 6.04 265 6.04 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20260525 0 1640 1651.5 1588 1614.9 197958 1611.0087 down up incorrect
LAMBODHARA.NSE Lambodhara Textiles Limited 20260525 0 101.66 104.3 101.66 103.15 1015 103.15 up down incorrect
LAOPALA.NSE La Opala RG Limited 20260525 0 172.69 176.67 171.01 174.64 81418 174.64 up up correct
LASA.NSE Lasa Supergenerics Limited 20260525 0 7.73 8.38 7.73 8.06 55587 8.06 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20260525 0 1345 1363.9 1340 1356.3 1632496 1356.3 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20260525 0 14240 14990 14240 14900 5245 14900 up up correct
LCCINFOTEC.NSE LCC Infotech Limited 20260525 0 4.31 4.5 4.29 4.29 34014 4.29 down down correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20260525 0 114.5 118.31 114.1 116.76 3329696 116.76 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20260525 0 138.9 139.99 137.06 137.15 1740 137.15 down down correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20260525 0 1565 1565 1538.6 1542.6 26908 1542.6 down down correct
LIBAS.NSE Libas Consumer Products Limited 20260525 0 12.49 12.58 11.87 12.33 33963 12.33 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20260525 0 242.05 254.5 242.05 249.75 20719 249.75 up up correct
LICHSGFIN.NSE LIC Housing Finance Limited 20260525 0 544 546.25 538.9 543.45 1091350 543.45 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20260525 0 28.73 28.9 28.57 28.66 220797 28.66 down down correct
LICNETFN50.NSE LIC Mutual Fund 20260525 0 258.03 268.15 258.03 268.15 269 268.15 up up correct
LICNETFSEN.NSE LIC Mutual Fund 20260525 0 854 860.68 853.55 859.83 41 859.83 up up correct
LICNFNHGP.NSE LIC Mutual Fund 20260525 0 271.28 273.6 268 273.54 699 273.54 up up correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20260525 0 207.9 211 205 210.18 23871 210.18 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20260525 0 736 747 714.1 719.15 77560 719.15 down down correct
LINDEINDIA.NSE Linde India Limited 20260525 0 7428 7428 7239.5 7255 18858 7255 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20260525 0 1000 1000.01 999.99 999.99 3414550 999.99 down down correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20260525 0 999.99 1000.01 999.99 1000 61838 1000 up down incorrect
LODHA.NSE Macrotech Developers Limited 20260525 0 903.85 909.85 897.05 906.85 1152800 906.85 up down incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20260525 0 262.54 268 253.3 260.08 10625 260.08 down down correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20260525 0 111.8 112 108.2 109.05 6664 109.05 down down correct
LOVABLE.NSE Lovable Lingerie Limited 20260525 0 71.2 73.5 70.89 72.39 7880 72.39 up up correct
LPDC.NSE Landmark Property Development Company Limited 20260525 0 6.9 6.97 6.67 6.85 36967 6.85 down down correct
LT.NSE Larsen & Toubro Limited 20260525 0 3970 4038.4 3961.5 4033.4 2099927 4033.4 up up correct
LTTS.NSE L&T Technology Services Limited 20260525 0 3436.4 3582.4 3435 3546.2 113653 3546.2 up up correct
LUMAXIND.NSE Lumax Industries Limited 20260525 0 5644 5799 5576 5786.5 27769 5786.5 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20260525 0 1624.9 1655.7 1588 1591 181101 1591 down down correct
LUPIN.NSE Lupin Limited 20260525 0 2294 2294 2269.8 2287.2 773725 2270.7355 down down correct
LUXIND.NSE Lux Industries Limited 20260525 0 1330 1379 1322.1 1364.4 46988 1364.4 up down incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20260525 0 153.7 157.48 153.2 154.4 621491 154.1376 up down incorrect
LYKALABS.NSE Lyka Labs Limited 20260525 0 62.27 64 61.2 61.72 20509 61.72 down up incorrect
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20260525 0 5.07 5.07 4.92 5.04 13462 5.04 down up incorrect
M&M.NSE Mahindra & Mahindra Limited 20260525 0 3134.7 3173.7 3111.4 3139 2423710 3106.3783 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20260525 0 304.05 313.6 302 308.55 2930179 301.7607 up down incorrect
MAANALU.NSE Maan Aluminium Limited 20260525 0 146 146.94 142 142.69 55845 142.69 down up incorrect
MACPOWER.NSE Macpower CNC Machines Limited 20260525 0 1163.4 1235 1136.6 1184.2 37222 1184.2 up down incorrect
MADHAV.NSE Madhav Marbles and Granites Limited 20260525 0 35.78 37.74 35.78 36.68 4602 36.68 up up correct
MADHUCON.NSE Madhucon Projects Limited 20260525 0 5.64 5.64 5.25 5.38 41196 5.38 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20260525 0 68.9 69.4 68.51 68.84 51234 68.84 down down correct
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20260525 0 196.48 196.48 195.56 196.48 215132 196.48
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20260525 0 490 490 470.25 473.2 6846 461.7012 down down correct
MAGNUM.NSE Magnum Ventures Limited 20260525 0 19.81 20.59 19.73 20.34 30513 20.34 up up correct
MAHABANK.NSE Bank of Maharashtra 20260525 0 81 82.2 80.71 81.17 11362497 79.9509 up up correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20260525 0 49.4 52 49.4 50.98 30847 50.98 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20260525 0 843.5 884.5 821.1 872.6 2979 872.6 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20260525 0 119.86 119.86 118 119.27 14210 119.27 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20260525 0 55.59 56 54 54.49 12799 54.49 down down correct
MAHICKRA.NSE SM 20260525 0 234.9 234.9 234.9 234.9 750 234.9
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20260525 0 340 345.9 334.5 338 160208 334.8096 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20260525 0 357.5 361.15 353.25 356.8 78851 354.5066 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20260525 0 11662 12697 11627 12465 10623 12404.6076 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20260525 0 617 630 600.5 626.05 332711 626.05 up up correct
MAITHANALL.NSE Maithan Alloys Limited 20260525 0 948.9 960 940 942.15 30098 942.15 down down correct
MALUPAPER.NSE Malu Paper Mills Limited 20260525 0 32.8 32.8 32.21 32.78 3047 32.78 down down correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20260525 0 33.75 36.44 33.75 35.1 102121 35.1 up up correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20260525 0 101.99 108.3 101.68 107.28 274244 107.28 up up correct
MANAKSIA.NSE Manaksia Limited 20260525 0 67 67 61.2 62.21 115302 62.21 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20260525 0 68.92 68.92 68.92 68.92 9917 68.92
MANALIPETC.NSE Manali Petrochemicals Limited 20260525 0 63.1 63.8 59.83 60.47 1443716 60.47 down down correct
MANAPPURAM.NSE Manappuram Finance Limited 20260525 0 327 334 325 325.65 3098869 325.65 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20260525 0 30.59 30.59 29.01 29.14 21894 29.14 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20260525 0 844.9 851 828.5 842.9 159034 842.9 down up incorrect
MANINDS.NSE Man Industries (India) Limited 20260525 0 583 583 551 560.1 938410 560.1 down down correct
MANINFRA.NSE Man Infraconstruction Limited 20260525 0 118.99 119.6 114.24 115 2065353 115 down down correct
MANUGRAPH.NSE Manugraph India Limited 20260525 0 15.5 16.38 15.1 15.68 12656 15.68 up up correct
MARALOVER.NSE Maral Overseas Limited 20260525 0 59.88 60.5 56.05 56.14 11065 56.14 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20260525 0 482 492 480 484.5 50545 484.5 up up correct
MARICO.NSE Marico Limited 20260525 0 832 834 812 823.35 1118732 823.35 down down correct
MARINE.NSE Marine Electricals (India) Limited 20260525 0 238.2 242.76 235.01 238.02 598944 238.02 down down correct
MARKSANS.NSE Marksans Pharma Limited 20260525 0 214 221.35 213.97 220.26 1813420 220.26 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20260525 0 13145 13236 13101 13170 276553 13170 up up correct
MASFIN.NSE MAS Financial Services Limited 20260525 0 308 314 303.55 305.25 178895 305.25 down down correct
MASKINVEST.NSE Mask Investments Limited 20260525 0 149 149 146.03 149 143 149
MASTEK.NSE Mastek Limited 20260525 0 1635.5 1674.8 1632.6 1670 32755 1670 up up correct
MATRIMONY.NSE Matrimony.com Limited 20260525 0 418 424.35 414.1 417.2 51214 417.2 down up incorrect
MAWANASUG.NSE Mawana Sugars Limited 20260525 0 102.1 103.7 98.95 100.5 80034 96.9656 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20260525 0 1020.05 1029.45 994 1000.85 3847234 999.0745 down down correct
MAXIND.NSE Max India Limited 20260525 0 158 160 152.1 155.32 33023 155.32 down down correct
MAYURUNIQ.NSE Mayur Uniquoters Limited 20260525 0 727.85 766 705.85 747.8 709695 747.8 up up correct
MAZDA.NSE Mazda Limited 20260525 0 198.3 216 195.16 209.74 80770 209.74 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20260525 0 2491 2503.9 2460.7 2470.2 810730 2470.2 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20260525 0 531.05 550.75 531.05 544.5 823110 108.8037 up up correct
MBLINFRA.NSE MBL Infrastructures Limited 20260525 0 24.66 26.3 24.66 26.28 67391 26.28 up up correct
MCDOWELL.NSE N 20260525 0 1290 1302 1279 1287 739366 1287 down up incorrect
MCL.NSE Madhav Copper Limited 20260525 0 61.59 62.48 60.11 60.58 46336 60.58 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20260525 0 73.91 73.91 73.91 73.91 270576 73.91
MCX.NSE Multi Commodity Exchange of India Limited 20260525 0 3300 3345 3240 3328 2400665 3328 up up correct
MENONBE.NSE Menon Bearings Limited 20260525 0 151 155.78 149 149.72 126251 148.3597 down down correct
MEP.NSE MEP Infrastructure Developers Limited 20260525 0 0.95 0.95 0.95 0.95 27781 0.95
MERCATOR.NSE Mercator Limited 20260525 0 0.85 0.85 0.85 0.85 0 0.85
METROPOLIS.NSE Metropolis Healthcare Limited 20260525 0 527 527 513.15 526.5 123213 526.5 down down correct
MFSL.NSE Max Financial Services Limited 20260525 0 1700 1735.4 1671.3 1726.8 509868 1726.8 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20260525 0 13.29 13.29 12.82 13.27 163980 13.2617 down down correct
MGL.NSE Mahanagar Gas Limited 20260525 0 1057.5 1084.5 1057.5 1074.9 182335 1074.9 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20260525 0 221.8 225.55 219.6 221.93 234260 221.93 up up correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20260525 0 419 428 411.45 416.6 1147130 416.6 down down correct
MINDACORP.NSE Minda Corporation Limited 20260525 0 585 603.75 577 585.35 2597068 585.35 up up correct
MINDSPACE.NSE RR 20260525 0 467.3 467.74 461 461.66 155691 461.66 down down correct
MINDTECK.NSE Mindteck (India) Limited 20260525 0 200.9 209.8 200.89 204.72 98346 204.72 up up correct
MIRCELECTR.NSE MIRC Electronics Limited 20260525 0 39.5 41.32 39.5 41.32 843345 41.32 up up correct
MIRZAINT.NSE Mirza International Limited 20260525 0 30.38 31.8 30.13 31.03 62741 31.03 up up correct
MITTAL.NSE Mittal Life Style Limited 20260525 0 1.18 1.21 1.11 1.13 4216612 1.13 down down correct
MMFL.NSE M M Forgings Limited 20260525 0 459.95 467 454.35 463.3 75177 459.1402 up up correct
MMP.NSE MMP Industries Limited 20260525 0 297 297 273.51 289.43 141881 289.43 down down correct
MMTC.NSE MMTC Limited 20260525 0 64.78 65.67 64.57 64.86 1797317 64.86 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20260525 0 133 134 128.1 133.15 4857 133.15 up down incorrect
MOGSEC.NSE Motilal Oswal Amc Ltd. 20260525 0 63.2 63.69 63.07 63.47 141445 63.47 up down incorrect
MOHITIND.NSE Mohit Industries Limited 20260525 0 23.72 23.72 22.62 22.89 1358 22.89 down up incorrect
MOIL.NSE MOIL Limited 20260525 0 305 310.45 301.7 302.75 546100 302.75 down down correct
MOKSH.NSE Moksh Ornaments Limited 20260525 0 11.9 12.24 11.9 11.94 82059 11.94 up up correct
MOL.NSE Meghmani Organics Limited 20260525 0 51 51.75 50.5 51.08 612614 51.08 up up correct
MOLDTECH.NSE Mold 20260525 0 123.33 124 119.4 120.01 55568 120.01 down down correct
MOLDTKPAC.NSE Mold 20260525 0 681 718.7 681 703.75 177897 703.75 up up correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20260525 0 66.69 67.41 66.25 66.68 403529 66.68 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20260525 0 249.08 250.49 248.7 249.69 7382 249.69 up up correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20260525 0 330.7 330.7 330.7 330.7 161912 330.7
MONTECARLO.NSE Monte Carlo Fashions Limited 20260525 0 562 565.95 540 548.75 53567 548.75 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20260525 0 9.3 9.3 9.03 9.03 2770 9.03 down down correct
MOREPENLAB.NSE Morepen Laboratories Limited 20260525 0 43.45 44.04 43 43.72 2282310 43.72 up up correct
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20260525 0 857.95 873.6 851 871 768532 871 up down incorrect
MOTOGENFIN.NSE The Motor & General Finance Limited 20260525 0 27.85 29.98 27.1 28.11 107575 28.11 up down incorrect
MPHASIS.NSE Mphasis Limited 20260525 0 2252 2270 2225 2244 190879 2185.4099 down down correct
MPSLTD.NSE MPS Limited 20260525 0 1781 1803 1765 1786 11984 1786 up up correct
MRF.NSE MRF Limited 20260525 0 128220 129390 127175 128655 6716 128430.8351 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20260525 0 151.95 153.59 150.9 151.84 3291635 151.84 down down correct
MSPL.NSE MSP Steel & Power Limited 20260525 0 42.45 43.2 42.45 42.74 970510 42.74 up up correct
MSTCLTD.NSE MSTC Limited 20260525 0 427.5 435.25 427.5 430.05 73162 430.05 up up correct
MTARTECH.NSE MTAR Technologies Limited 20260525 0 8172 8230 7812 7951 2766059 7951 down down correct
MTEDUCARE.NSE MT Educare Limited 20260525 0 1.7 1.78 1.62 1.62 31314 1.62 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20260525 0 29.4 30.25 29.4 29.75 1290550 29.75 up up correct
MUKANDLTD.NSE Mukand Limited 20260525 0 140.6 143.39 139.02 140.14 148599 140.14 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20260525 0 63.18 68.42 62.51 64.52 77558 64.52 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20260525 0 91.65 93.79 90.57 93.27 350857 93.27 up up correct
MUNJALSHOW.NSE Munjal Showa Limited 20260525 0 139.2 140 137.49 139.68 38563 139.68 up up correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20260525 0 34.15 34.45 33.4 33.8 13887 33.8 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20260525 0 200.7 207.8 199.5 205.19 28243 205.19 up up correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20260525 0 3321.1 3375.9 3316.7 3354.4 578727 3354.4 up up correct
NACLIND.NSE NACL Industries Limited 20260525 0 159.11 161.4 154.69 157.2 316847 157.2 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20260525 0 3.9 3.92 3.75 3.78 280677 3.78 down down correct
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20260525 0 29.79 29.79 28.41 29 3669 29 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20260525 0 26.93 27.3 26 26.95 7141 26.95 up up correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20260525 0 254.55 262.95 252.1 256.35 3015 256.35 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20260525 0 110.2 115 110.2 112.4 15752 112.4 up up correct
NAHARPOLY.NSE Nahar Poly Films Limited 20260525 0 257.8 259.2 250 253.3 9207 253.3 down up incorrect
NAHARSPING.NSE Nahar Spinning Mills Limited 20260525 0 263 268 263 263 5880 263
NAM.NSE INDIA 20260525 0 1095.2 1105 1090.5 1100.1 555837 1087.7436 up up correct
NATCOPHARM.NSE NATCO Pharma Limited 20260525 0 1170.3 1178 1152.3 1173 243692 1173 up up correct
NATHBIOGEN.NSE Nath Bio 20260525 0 172.82 178.79 172.82 175.92 29603 175.92 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20260525 0 412 413.3 400.25 403 6636144 403 down up incorrect
NAUKRI.NSE Info Edge (India) Limited 20260525 0 964.45 969.35 908.3 938.5 9279351 935.6122 down down correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20260525 0 7195 7460 7179 7445.5 369626 7436.5533 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20260525 0 95.4 98.7 95 97.2 511389 97.2 up up correct
NAVNETEDUL.NSE Navneet Education Limited 20260525 0 143.03 145 141.72 142.62 102217 141.1013 down down correct
NAZARA.NSE Nazara Technologies Limited 20260525 0 286.8 292.85 282.75 290.25 2000832 290.25 up up correct
NBCC.NSE NBCC (India) Limited 20260525 0 95.68 99.5 95.4 96.79 34422254 96.79 up up correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20260525 0 1999 1999 1911.1 1956.9 598 1956.9 down down correct
NCC.NSE NCC Limited 20260525 0 147.6 151.6 147.21 150.96 1926614 150.96 up down incorrect
NCLIND.NSE NCL Industries Limited 20260525 0 169.22 173.43 168.09 170.65 49204 170.65 up up correct
NDGL.NSE Naga Dhunseri Group Limited 20260525 0 2688 2688 2575 2591.4 80 2591.4 down up incorrect
NDL.NSE Nandan Denim Limited 20260525 0 2.65 2.9 2.62 2.66 1938439 2.66 up down incorrect
NDRAUTO.NSE NDR Auto Components Limited 20260525 0 807 836.8 804.05 827 25262 823.0152 up down incorrect
NDTV.NSE New Delhi Television Limited 20260525 0 77.95 79.23 77.6 78.29 159444 78.29 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20260525 0 15.99 15.99 15.3 15.54 38265 15.54 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20260525 0 12.06 12.61 12.03 12.15 241318 12.15 up up correct
NELCAST.NSE Nelcast Limited 20260525 0 138.43 140.98 135.37 137.19 184163 136.4423 down down correct
NELCO.NSE Nelco Limited 20260525 0 670 684 670 672.9 44585 671.9152 up up correct
NEOGEN.NSE Neogen Chemicals Limited 20260525 0 1690 1836 1683.1 1754.6 298682 1754.6 up up correct
NESCO.NSE Nesco Limited 20260525 0 1250 1277.4 1241.4 1269.7 52432 1261.5758 up up correct
NETF.NSE Tata Mutual Fund 20260525 0 249.61 260.39 249.61 259.46 6543 259.46 up up correct
NETWORK18.NSE Network18 Media & Investments Limited 20260525 0 32 32.48 31.4 31.51 5332289 31.51 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20260525 0 16785 17000 16650 16758 25774 16727.0862 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20260525 0 441.9 447.7 435 435.9 622148 431.0741 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20260525 0 4.26 4.48 4.06 4.1 12900 4.1 down down correct
NFL.NSE National Fertilizers Limited 20260525 0 77.1 77.95 76.52 77.54 1227784 77.54 up up correct
NGIL.NSE Nakoda Group of Industries Limited 20260525 0 38.99 40 38.05 38.49 13305 38.49 down down correct
NH.NSE Narayana Hrudayalaya Limited 20260525 0 1930 1968 1896.1 1940 1592052 1935.7097 up up correct
NHPC.NSE NHPC Limited 20260525 0 78.76 79.49 78.35 79.02 10877480 79.02 up up correct
NIACL.NSE The New India Assurance Company Limited 20260525 0 165 168.5 164.23 166.2 841058 164.8423 up up correct
NIBL.NSE NRB Industrial Bearings Limited 20260525 0 30.62 31.19 29.13 30.46 24593 30.46 down down correct
NIFTYBEES.NSE Nippon India Mutual Fund 20260525 0 274.99 274.99 269.01 272.36 7800176 272.36 down down correct
NIITLTD.NSE NIIT Limited 20260525 0 66.21 70.5 66.12 68.95 855071 68.95 up up correct
NILAINFRA.NSE Nila Infrastructures Limited 20260525 0 8.1 8.25 8.1 8.15 126316 8.15 up up correct
NILASPACES.NSE Nila Spaces Limited 20260525 0 13.18 13.18 12.84 12.94 296264 12.94 down down correct
NILKAMAL.NSE Nilkamal Limited 20260525 0 1243.1 1310 1243.1 1285.9 6772 1266.2724 up up correct
NIPPOBATRY.NSE Indo National Limited 20260525 0 350 369 350 363.35 7294 363.35 up up correct
NIRAJ.NSE Niraj Cement Structurals Limited 20260525 0 28.01 29.29 28.01 28.89 16245 28.89 up up correct
NITCO.NSE NITCO Limited 20260525 0 97.9 99.35 96 96.63 285048 96.63 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20260525 0 507.55 507.55 496 501.75 75830 501.75 down down correct
NITIRAJ.NSE Nitiraj Engineers Limited 20260525 0 194.72 198.99 189.5 191.12 985 191.12 down down correct
NKIND.NSE N.K Industries Limited 20260525 0 67.21 67.9 67.2 67.2 176 67.2 down down correct
NLCINDIA.NSE NLC India Limited 20260525 0 348.1 352.8 339.55 341.85 2805412 341.85 down down correct
NMDC.NSE NMDC Limited 20260525 0 88.51 90.43 88.51 90.19 15033928 90.19 up up correct
NOCIL.NSE NOCIL Limited 20260525 0 168.76 169.47 165.1 165.74 348184 164.2064 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20260525 0 6.83 7.17 6.82 6.82 148676 6.82 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20260525 0 86 87 83.4 83.79 4518 83.79 down down correct
NPBET.NSE Tata Asset Management Limited 20260525 0 276.1 278.59 276 278.44 3473 278.44 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20260525 0 456.3 467.85 456.3 459.65 1363 459.65 up up correct
NRBBEARING.NSE NRB Bearings Limited 20260525 0 379 388.5 378 386.15 929450 386.15 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20260525 0 5700 5740 5625 5691 2768 5691 down down correct
NTPC.NSE NTPC Limited 20260525 0 391.95 392.8 386.45 390.05 10489850 390.05 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20260525 0 802 812.35 762.7 774.3 133345 761.505 down down correct
NURECA.NSE Nureca Limited 20260525 0 279.65 279.65 270.55 273.35 5010 273.35 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20260525 0 325 332.1 321.75 324.15 202424 324.15 down down correct
OAL.NSE Oriental Aromatics Limited 20260525 0 317.9 338.05 309.1 328.65 47775 328.65 up up correct
OBEROIRLTY.NSE Oberoi Realty Limited 20260525 0 1671.1 1720 1671 1712.4 618288 1710.5503 up up correct
OFSS.NSE Oracle Financial Services Software Limited 20260525 0 9530 9837.5 9500 9703 184137 9703 up up correct
OIL.NSE Oil India Limited 20260525 0 492.5 493.9 481 482.55 3887162 482.55 down down correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20260525 0 57.71 58.3 55.8 56.62 29859 56.62 down down correct
OLECTRA.NSE Olectra Greentech Limited 20260525 0 1225 1242.9 1214.4 1218.7 338900 1218.7 down down correct
OMAXAUTO.NSE Omax Autos Limited 20260525 0 227.79 227.79 227.79 227.79 21869 227.79
OMAXE.NSE Omaxe Limited 20260525 0 75.51 77.7 73.8 76.84 172093 76.84 up up correct
OMINFRAL.NSE Om Infra Limited 20260525 0 88.12 89 87.61 88.39 52838 88.39 up up correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20260525 0 3.41 3.41 3.41 3.41 0 3.41
ONELIFECAP.NSE Onelife Capital Advisors Limited 20260525 0 25.5 26.35 25.5 26.35 69347 26.35 up up correct
ONEPOINT.NSE One Point One Solutions Limited 20260525 0 60.54 62.34 60.45 61.21 2706889 61.21 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20260525 0 289.95 289.95 284.3 284.95 12837047 284.95 down down correct
ONMOBILE.NSE OnMobile Global Limited 20260525 0 51.56 51.75 50.6 51.55 146239 51.55 down down correct
ONWARDTEC.NSE Onward Technologies Limited 20260525 0 265.37 272.75 259 270.12 56057 262.7233 up up correct
OPTIEMUS.NSE Optiemus Infracom Limited 20260525 0 422 434 420.5 429.45 90896 429.45 up up correct
ORBTEXP.NSE Orbit Exports Limited 20260525 0 166.44 166.44 157.85 163.87 19255 163.87 down up incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20260525 0 712.05 722.9 692.05 715.35 81450 715.35 up down incorrect
ORICONENT.NSE Oricon Enterprises Limited 20260525 0 60.1 63.73 60.1 63.49 64544 63.49 up down incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20260525 0 6.31 6.5 6.31 6.36 88583 6.36 up down incorrect
ORIENTBELL.NSE Orient Bell Limited 20260525 0 332 364 321.25 356.65 24560 355.5217 up down incorrect
ORIENTCEM.NSE Orient Cement Limited 20260525 0 137 138.95 137 138.67 249226 138.1362 up up correct
ORIENTELEC.NSE Orient Electric Limited 20260525 0 187.3 187.31 182.99 185.04 281477 184.2378 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20260525 0 100 103 99.1 99.69 157252 99.2117 down down correct
ORIENTLTD.NSE Orient Press Limited 20260525 0 60.6 62.9 60.6 61.39 1792 61.39 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20260525 0 17.25 19.6 17.06 18.23 326130 18.23 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20260525 0 4058.7 4130 4058.6 4078.6 5031 4078.6 up up correct
ORTEL.NSE Ortel Communications Limited 20260525 0 1.52 1.6 1.52 1.59 4740 1.59 up up correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20260525 0 44.83 46.84 43.65 45.89 46290 45.89 up up correct
PAGEIND.NSE Page Industries Limited 20260525 0 39495 40140 38450 38545 32772 38545 down down correct
PAISALO.NSE Paisalo Digital Limited 20260525 0 50.8 50.9 49.61 49.87 4286150 49.87 down down correct
PALASHSECU.NSE Palash Securities Limited 20260525 0 96.03 97.48 95.55 96.5 560 96.5 up up correct
PALREDTEC.NSE Palred Technologies Limited 20260525 0 46.4 46.4 41.99 44.4 4975 44.4 down down correct
PANACEABIO.NSE Panacea Biotec Limited 20260525 0 422.95 433.45 416.85 419.05 182129 419.05 down down correct
PANACHE.NSE Panache Digilife Limited 20260525 0 349.95 355 331.7 348.15 27151 348.15 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20260525 0 346 348.7 333 335.05 161540 335.05 down down correct
PAR.NSE Par Drugs and Chemicals Limited 20260525 0 88 98 85.1 92.27 52546 92.27 up up correct
PARACABLES.NSE Paramount Communications Limited 20260525 0 59.2 65.35 58 65.35 8782491 65.35 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20260525 0 211.4 214.4 210.21 211.27 368810 211.27 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20260525 0 4.25 4.25 4.25 4.25 298257 4.25
PARTYCRUS.NSE SM 20260525 0 105.95 105.95 99.1 103.5 12000 103.5 down down correct
PATELENG.NSE Patel Engineering Limited 20260525 0 26.36 26.5 26.1 26.28 2050954 26.28 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20260525 0 12.2 12.36 11.95 12.32 25723 12.32 up up correct
PCJEWELLER.NSE PC Jeweller Limited 20260525 0 8.46 9.01 8.43 8.92 66828298 8.92 up up correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20260525 0 84.31 84.5 82.15 82.77 141930 82.77 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20260525 0 19.5 19.5 18.5 18.89 10610 18.89 down down correct
PENIND.NSE Pennar Industries Limited 20260525 0 152.9 155.45 150.51 151.46 709766 151.46 down down correct
PENINLAND.NSE Peninsula Land Limited 20260525 0 16.8 17.1 16.45 16.81 94384 16.81 up up correct
PERSISTENT.NSE Persistent Systems Limited 20260525 0 5030 5077 4971.5 5038.1 328328 5038.1 up up correct
PETRONET.NSE Petronet LNG Limited 20260525 0 275 284.25 275 282.25 1717013 279.031 up up correct
PFC.NSE Power Finance Corporation Limited 20260525 0 438 443.65 435.2 438.9 4616153 438.9 up up correct
PFIZER.NSE Pfizer Limited 20260525 0 4689.9 4720 4658.3 4689.2 11559 4614.3373 down down correct
PFOCUS.NSE Prime Focus Limited 20260525 0 240.05 252 230.55 246.6 432409 246.6 up up correct
PFS.NSE PTC India Financial Services Limited 20260525 0 30.85 31.04 30.6 30.64 229958 30.64 down down correct
PGEL.NSE PG Electroplast Limited 20260525 0 479.6 479.6 470 471.25 2811565 471.25 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20260525 0 9626 9748 9626 9659 14312 9659 up up correct
PGHL.NSE Procter & Gamble Health Limited 20260525 0 5649 5741 5560.5 5726 19377 5726 up up correct
PGIL.NSE Pearl Global Industries Limited 20260525 0 1650.3 1650.3 1610 1627.8 34370 1627.8 down down correct
PGINVIT.NSE IV 20260525 0 92 92.19 91.8 91.94 1987871 91.94 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20260525 0 1798 1816.3 1782.9 1809.6 262431 1809.6 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20260525 0 1500 1508.4 1473.1 1485.8 593426 1475.1805 down down correct
PIIND.NSE PI Industries Limited 20260525 0 2794.9 2858 2786.8 2849 297399 2849 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20260525 0 4648.9 4680 4540.5 4616 2833 4606.6365 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20260525 0 8.24 8.24 7.91 7.98 43523 7.98 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20260525 0 26.96 27.48 25.71 26.74 32002 26.74 down down correct
PITTIENG.NSE Pitti Engineering Limited 20260525 0 950 950 928.7 934.65 25579 934.65 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20260525 0 848 848 784 834.9 128 834.9 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20260525 0 174.11 177.41 174 176.83 78671 176.83 up up correct
PNB.NSE Punjab National Bank 20260525 0 103.6 106.5 103.5 106.26 23250421 103.2575 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20260525 0 79.4 82.23 78.24 79.28 1210548 79.28 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20260525 0 1064.8 1098.8 1063.1 1085.6 1182448 1085.6 up up correct
PNC.NSE Pritish Nandy Communications Ltd 20260525 0 18.98 19.25 18.2 19.09 2277 19.09 up up correct
PNCINFRA.NSE PNC Infratech Limited 20260525 0 214.51 217.04 210.99 212.86 447398 212.86 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20260525 0 43.37 43.37 43.37 43.37 0 43.37
PODDARMENT.NSE Poddar Pigments Limited 20260525 0 249.45 252.75 243.3 249.15 3411 249.15 down down correct
POKARNA.NSE Pokarna Limited 20260525 0 845.9 888 840 854.6 91797 854.0699 up up correct
POLYCAB.NSE Polycab India Limited 20260525 0 9320 9424 9296 9398.5 252126 9354.1162 up up correct
POLYMED.NSE Poly Medicure Limited 20260525 0 1600 1634.2 1515 1547.2 167446 1547.2 down down correct
POLYPLEX.NSE Polyplex Corporation Limited 20260525 0 980 993 908.05 913.55 257631 913.55 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20260525 0 309.35 309.35 302.2 304.65 7446 299.6745 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20260525 0 405 407 397.15 398.9 1386495 398.9 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20260525 0 298.5 298.5 294.15 295.35 5896815 295.35 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20260525 0 36000 36040 35030 35635 139682 35635 down down correct
POWERMECH.NSE Power Mech Projects Limited 20260525 0 2594.9 2599 2531.5 2547.1 81258 2547.1 down down correct
PPAP.NSE PPAP Automotive Limited 20260525 0 210 214.78 209.52 211.99 7426 211.99 up up correct
PPL.NSE Prakash Pipes Limited 20260525 0 198.9 202.43 195.92 201.21 88434 201.21 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20260525 0 21.75 21.84 20.56 20.9 58277 20.9 down down correct
PRAJIND.NSE Praj Industries Limited 20260525 0 392.4 395.55 384.05 393.65 1085515 393.65 up up correct
PRAKASH.NSE Prakash Industries Limited 20260525 0 142.7 144.5 140.61 141.29 528291 141.29 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20260525 0 4.3 4.42 4.3 4.35 125997 4.35 up up correct
PRAXIS.NSE Praxis Home Retail Limited 20260525 0 7.28 7.4 7.06 7.07 88950 7.07 down down correct
PRECAM.NSE Precision Camshafts Limited 20260525 0 157.5 162.02 153.15 154.24 787600 153.1424 down down correct
PRECOT.NSE Precot Limited 20260525 0 770 805.85 741.5 762.55 42609 762.55 down down correct
PRECWIRE.NSE Precision Wires India Limited 20260525 0 448 467.5 435 442.6 5306257 442.6 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20260525 0 600.55 714.6 596.8 714.6 6076626 714.6 up up correct
PREMIER.NSE Premier Limited 20260525 0 2.87 3.04 2.87 2.95 6031 2.95 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20260525 0 58 59.5 55.4 55.77 45089 55.77 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20260525 0 1413.7 1421.2 1392.2 1401.4 1227153 1401.4 down down correct
PRICOLLTD.NSE Pricol Limited 20260525 0 566.75 573.45 561.15 567.2 329841 567.2 up up correct
PRIMESECU.NSE Prime Securities Limited 20260525 0 280.65 283.7 275.95 279.1 9652 279.1 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20260525 0 279.15 282.25 270.3 271.45 1023008 271.45 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20260525 0 14.75 15 13.8 13.97 651031 13.97 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20260525 0 3359.2 3374.9 3280.5 3300.6 59936 3300.6 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20260525 0 119.5 119.91 117.45 117.52 521308 117.52 down down correct
PSB.NSE Punjab & Sind Bank 20260525 0 23.8 24.11 23.76 24.05 853908 23.6724 up up correct
PSPPROJECT.NSE PSP Projects Limited 20260525 0 770 782.6 767 772.45 65620 772.45 up up correct
PSUBNKBEES.NSE Nippon Mutual Funds 20260525 0 91.86 92.55 89.81 92.15 3918089 92.15 up up correct
PTC.NSE PTC India Limited 20260525 0 195 197.95 189.93 191.93 1201066 191.93 down down correct
PTL.NSE PTL Enterprises Limited 20260525 0 39.8 39.8 36.55 38 115214 37.0686 down down correct
PULZ.NSE SM 20260525 0 22.6 22.6 22.6 22.6 2000 22.6
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20260525 0 1011 1030 1011 1026 5193 1023.3518 up up correct
PURVA.NSE Puravankara Limited 20260525 0 229.9 233.7 226.04 229.89 494829 229.89 down down correct
PVP.NSE PVP Ventures Limited 20260525 0 26.33 26.95 25.76 26.13 392019 26.13 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20260525 0 130.75 131.39 130.27 130.72 144340 130.72 down down correct
QNIFTY.NSE Quantum Mutual Fund 20260525 0 261.8 264.9 261.6 263.2 3782 263.2 up up correct
QUESS.NSE Quess Corp Limited 20260525 0 204.96 207.7 203.77 206.18 166815 206.18 up up correct
QUICKHEAL.NSE Quick Heal Technologies Limited 20260525 0 200 205.86 193.52 195.2 1543181 195.2 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20260525 0 1.3 1.36 1.28 1.35 5348 1.35 up up correct
RADAAN.NSE Radaan Mediaworks India Limited 20260525 0 3.26 3.26 3.01 3.04 34502 3.04 down down correct
RADICO.NSE Radico Khaitan Limited 20260525 0 3585.5 3588 3535.6 3540 119213 3532.1527 down down correct
RADIOCITY.NSE Music Broadcast Limited 20260525 0 6.13 6.19 6.01 6.15 80545 6.15 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20260525 0 322.05 330 321.05 328.55 1486613 328.55 up up correct
RAIN.NSE Rain Industries Limited 20260525 0 157.5 183 157.1 180 32105086 180 up up correct
RAJESHEXPO.NSE Rajesh Exports Limited 20260525 0 109.85 112.81 107.9 112.81 131033 112.81 up up correct
RAJMET.NSE Rajnandini Metal Limited 20260525 0 3.81 3.95 3.81 3.89 202142 3.89 up up correct
RAJRATAN.NSE Rajratan Global Wire Limited 20260525 0 421.85 426 414.6 423.25 58188 421.543 up up correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20260525 0 36.4 36.4 35.1 35.24 23378 35.24 down down correct
RAJTV.NSE Raj Television Network Limited 20260525 0 20.99 21.2 20.62 20.87 26666 20.87 down down correct
RAJVIR.NSE Rajvir Industries Limited 20260525 0 7.65 7.65 7.65 7.65 0 7.65
RALLIS.NSE Rallis India Limited 20260525 0 253.65 259.8 251.7 253.15 499239 249.9475 down down correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20260525 0 29.29 29.99 28.1 28.81 25382 28.81 down down correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20260525 0 5.38 5.38 5.29 5.31 3375462 5.31 down down correct
RAMCOCEM.NSE The Ramco Cements Limited 20260525 0 929 949 902.15 906.45 386591 906.45 down down correct
RAMCOIND.NSE Ramco Industries Limited 20260525 0 282.7 302.4 281.65 291.9 168761 291.9 up down incorrect
RAMCOSYS.NSE Ramco Systems Limited 20260525 0 489.35 515.8 473 484.25 4609704 484.25 down up incorrect
RAMKY.NSE Ramky Infrastructure Limited 20260525 0 445 471.4 439.65 459.35 113504 459.35 up up correct
RANASUG.NSE Rana Sugars Limited 20260525 0 12.76 12.91 12.51 12.63 161980 12.63 down up incorrect
RANEHOLDIN.NSE Rane Holdings Limited 20260525 0 1398 1445 1384.3 1397.2 13950 1397.2 down down correct
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20260525 0 2567 2608.1 2528.1 2537.8 31317 2537.8 down down correct
RAYMOND.NSE Raymond Limited 20260525 0 557.05 569 548.6 558 858125 558 up up correct
RBLBANK.NSE RBL Bank Limited 20260525 0 340 346.65 337.45 343.35 5674878 343.35 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20260525 0 132 132.59 129.6 130.69 1938127 130.69 down down correct
RCOM.NSE Reliance Communications Limited 20260525 0 0.92 0.92 0.91 0.91 3066331 0.91 down down correct
RECLTD.NSE REC Limited 20260525 0 340 345 340 342.2 3489013 342.2 up up correct
REDINGTON.NSE Redington (India) Limited 20260525 0 225.78 226.15 221.86 224.14 2798806 219.2255 down up incorrect
REFEX.NSE Refex Industries Limited 20260525 0 285 288.6 280.55 284.15 1024579 283.2446 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20260525 0 40.76 42.19 40.6 42 1083 42 up up correct
RELAXO.NSE Relaxo Footwears Limited 20260525 0 296 302.9 294.9 298.75 60232 298.75 up up correct
RELIANCE.NSE Reliance Industries Limited 20260525 0 1366.8 1371.1 1357 1367 6750071 1360.7087 up up correct
RELIGARE.NSE Religare Enterprises Limited 20260525 0 243 246.3 235.54 236.6 951153 236.6 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20260525 0 64.08 64.08 64.08 64.08 455343 64.08
REMSONSIND.NSE Remsons Industries Limited 20260525 0 92.2 95 90.41 93.48 242498 93.2701 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20260525 0 24 24.14 23.55 23.66 4483781 23.66 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20260525 0 389.05 397 386.65 396.2 140051 396.2 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20260525 0 74.2 74.5 72.11 73.7 3271 73.7 down down correct
REPRO.NSE Repro India Limited 20260525 0 371.55 390 371 385.1 43205 385.1 up up correct
RESPONIND.NSE Responsive Industries Limited 20260525 0 168.45 175.93 167.2 174.5 176826 174.5 up up correct
RGL.NSE Renaissance Global Limited 20260525 0 101.85 107 101.33 103.87 291057 103.87 up up correct
RHFL.NSE Reliance Home Finance Limited 20260525 0 2.19 2.26 2.1 2.22 931539 2.22 up up correct
RHIM.NSE RHI Magnesita India Limited 20260525 0 395.05 409.2 394.55 403.15 182906 403.15 up down incorrect
RICOAUTO.NSE Rico Auto Industries Limited 20260525 0 121.9 123 119.1 119.76 1077787 119.76 down down correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20260525 0 760 767 757.05 758.95 46724 755.5096 down down correct
RITES.NSE RITES Limited 20260525 0 204.88 208.9 204.8 207.3 528104 207.3 up up correct
RKDL.NSE Ravi Kumar Distilleries Limited 20260525 0 21.1 22.26 20.85 21.13 28100 21.13 up up correct
RKEC.NSE RKEC Projects Limited 20260525 0 32.87 33.99 31.64 33.84 39162 33.84 up up correct
RKFORGE.NSE Ramkrishna Forgings Limited 20260525 0 556.8 575.8 556.8 571.95 216919 571.95 up up correct
RML.NSE Rane (Madras) Limited 20260525 0 944.8 953.55 920.1 927.6 55347 927.6 down down correct
ROHLTD.NSE Royal Orchid Hotels Limited 20260525 0 337 345.9 336.5 339.6 14873 339.6 up up correct
ROLEXRINGS.NSE Rolex Rings Limited 20260525 0 145 147.47 143.27 143.67 1129059 143.67 down down correct
ROLLT.NSE Rollatainers Limited 20260525 0 2.07 2.16 2.05 2.06 367576 2.06 down down correct
ROML.NSE Raj Oil Mills Limited 20260525 0 45.26 47.35 45.26 45.7 1571 45.7 up down incorrect
ROSSARI.NSE Rossari Biotech Limited 20260525 0 525.1 547 520.6 538.45 226145 537.9311 up down incorrect
ROSSELLIND.NSE Rossell India Limited 20260525 0 53.53 56.84 53.53 55.08 56068 55.08 up down incorrect
ROUTE.NSE Route Mobile Limited 20260525 0 515.05 524.05 511.45 516.55 170225 516.55 up up correct
RPGLIFE.NSE RPG Life Sciences Limited 20260525 0 2308 2327.9 2243 2253.7 10256 2231.6436 down down correct
RPOWER.NSE Reliance Power Limited 20260525 0 27.39 27.58 26.6 26.73 33773650 26.73 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20260525 0 71.95 74.5 71.71 72.48 50623 72.48 up up correct
RPSGVENT.NSE RPSG Ventures Limited 20260525 0 907 941.95 905 932 42814 932 up up correct
RSSOFTWARE.NSE R S Software (India) Limited 20260525 0 32.63 33.45 32.11 32.83 28553 32.83 up up correct
RSWM.NSE RSWM Limited 20260525 0 171 175.71 169.65 173.78 53717 173.78 up up correct
RSYSTEMS.NSE R Systems International Limited 20260525 0 270 273.6 266.4 267.4 175592 267.4 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20260525 0 35 35.75 34.85 34.96 1298702 34.96 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20260525 0 9.22 9.3 9.18 9.19 7820301 9.19 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20260525 0 233.2 273.1 230 273.1 545398 273.1 up down incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20260525 0 6.46 6.46 5.97 6.21 178418 6.21 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20260525 0 125.25 126.84 124.7 125.97 19177 125.97 up up correct
RUPA.NSE Rupa & Company Limited 20260525 0 148 149.68 147.04 148.86 85460 148.86 up up correct
RVHL.NSE Ravinder Heights Limited 20260525 0 38.93 40.1 37 37.25 115654 37.25 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20260525 0 274.15 275.85 272 272.45 7242974 272.45 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20260525 0 368.35 368.35 368.35 368.35 517 368.35
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20260525 0 7.99 8 7.99 7.99 62867 7.99
SADBHAV.NSE Sadbhav Engineering Limited 20260525 0 8.99 9.19 8.92 9.19 79579 9.19 up down incorrect
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20260525 0 2.69 2.72 2.65 2.71 82570 2.71 up up correct
SAFARI.NSE Safari Industries (India) Limited 20260525 0 1539 1543.4 1499.3 1515.3 63205 1513.4382 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20260525 0 25.5 28.4 25.5 26.93 671528 26.93 up up correct
SAGCEM.NSE Sagar Cements Limited 20260525 0 184.46 184.46 181.35 182.48 41548 182.48 down down correct
SAIL.NSE Steel Authority of India Limited 20260525 0 202.4 203.32 196.11 198.32 22355176 198.32 down down correct
SAKAR.NSE Sakar Healthcare Limited 20260525 0 766.85 837.75 740 801 244154 801 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20260525 0 17.6 18.15 17.6 17.96 58077 17.96 up up correct
SAKSOFT.NSE Saksoft Limited 20260525 0 140.5 153 139.99 142.65 2186402 142.65 up up correct
SAKUMA.NSE Sakuma Exports Limited 20260525 0 1.74 1.8 1.73 1.76 581671 1.76 up down incorrect
SALASAR.NSE Salasar Techno Engineering Limited 20260525 0 7 7.26 7 7.16 3863636 7.16 up down incorrect
SALONA.NSE Salona Cotspin Limited 20260525 0 277 281.8 270 276.7 368 276.7 down up incorrect
SALSTEEL.NSE S.A.L. Steel Limited 20260525 0 56.51 59.9 55.56 56.21 54475 56.21 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20260525 0 660 675 637 650.45 391140 650.45 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20260525 0 7.14 7.38 6.91 7.32 48383 7.32 up up correct
SANCO.NSE Sanco Industries Limited 20260525 0 4.12 4.12 3.74 3.8 30745 3.8 down down correct
SANDESH.NSE The Sandesh Limited 20260525 0 1000 1021 1000 1017.9 401 1017.9 up up correct
SANDHAR.NSE Sandhar Technologies Limited 20260525 0 638 733.9 626.45 705.6 6509641 705.6 up up correct
SANGAMIND.NSE Sangam (India) Limited 20260525 0 495.7 518.8 495.7 513.85 57290 511.9504 up up correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20260525 0 357.8 380 356.1 378.6 915210 378.6 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20260525 0 26.98 26.98 26.98 26.98 36545 26.98
SANOFI.NSE Sanofi India Limited 20260525 0 3180 3199.5 3151.6 3181.9 51527 3181.9 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20260525 0 0.24 0.25 0.23 0.24 672368 0.24
SARDAEN.NSE Sarda Energy & Minerals Limited 20260525 0 572 578.8 539 543.9 1460033 543.9 down down correct
SAREGAMA.NSE Saregama India Limited 20260525 0 407.5 407.5 395.1 396.9 899266 396.9 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20260525 0 96.4 99.48 95 97.83 239142 95.9405 up up correct
SASKEN.NSE Sasken Technologies Limited 20260525 0 1862 1940 1792.1 1924.4 286800 1910.7562 up up correct
SASTASUNDR.NSE Sastasundar Ventures Limited 20260525 0 297.5 334.4 287.8 322.45 58712 322.45 up up correct
SATIA.NSE Satia Industries Limited 20260525 0 62.2 63 55 58.88 1009729 58.88 down down correct
SATIN.NSE Satin Creditcare Network Limited 20260525 0 212 218.93 211.77 216.25 283590 216.25 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20260525 0 686.5 721.2 686 697.75 657114 697.75 up up correct
SBICARD.NSE SBI Cards and Payment Services Limited 20260525 0 624.4 631.8 623.2 630.3 517158 630.3 up up correct
SBIETFCON.NSE SBI Funds Management Private Limited 20260525 0 118.48 118.48 116.85 117.5 18245 117.5 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20260525 0 327.09 327.09 316 320.39 6803 320.39 down up incorrect
SBIETFPB.NSE SBI Mutual Fund 20260525 0 274.62 274.95 270.35 273.84 8732 273.84 down up incorrect
SBIETFQLTY.NSE SBI Mutual Fund 20260525 0 221.3 221.78 219.38 220.18 3768 220.18 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20260525 0 1881.5 1905 1879.8 1901.9 445135 1901.9 up down incorrect
SBIN.NSE State Bank of India 20260525 0 959.9 972.5 957.5 969.6 10934747 969.6 up up correct
SCHAEFFLER.NSE Schaeffler India Limited 20260525 0 4100 4135.6 4066.6 4108 32247 4108 up up correct
SCHAND.NSE S Chand and Company Limited 20260525 0 184.2 184.5 170.97 172.19 160725 168.169 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20260525 0 1328 1372.9 1317.7 1364.7 339190 1364.7 up up correct
SCI.NSE The Shipping Corporation of India Limited 20260525 0 318.65 321.55 300.35 302.75 10236255 302.75 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20260525 0 85.45 87.69 85.45 87.36 377949 87.36 up down incorrect
SEAMECLTD.NSE Seamec Limited 20260525 0 1650 1697.9 1616.9 1631.7 165539 1631.7 down down correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20260525 0 21 21.5 20.32 20.79 23601 20.79 down up incorrect
SERVOTECH.NSE Servotech Power Systems Limited 20260525 0 94.12 98.5 93.95 95.33 1842034 95.33 up up correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20260525 0 236 239 231.3 235.9 21287 233.8477 down down correct
SETCO.NSE Setco Automotive Limited 20260525 0 26.46 26.46 26.46 26.46 73205 14.44
SETF10GILT.NSE SBI Mutual Fund 20260525 0 257.91 258.5 257.12 257.59 3314 257.59 down down correct
SETFNIF50.NSE SBI Mutual Fund 20260525 0 255.3 257.8 255.3 257.13 815904 257.13 up up correct
SETFNIFBK.NSE SBI Mutual Fund 20260525 0 562.94 568 557.97 566.28 97381 566.28 up up correct
SETFNN50.NSE SBI Mutual Fund 20260525 0 744.01 760 744.01 757.99 33769 757.99 up down incorrect
SETUINFRA.NSE Setubandhan Infrastructure Limited 20260525 0 0.57 0.57 0.55 0.55 58670 0.55 down up incorrect
SEYAIND.NSE Seya Industries Limited 20260525 0 15.6 15.79 15.19 15.19 8272 15.19 down up incorrect
SFL.NSE Sheela Foam Limited 20260525 0 645 655 630.9 635.05 382350 634.1923 down up incorrect
SGIL.NSE Synergy Green Industries Limited 20260525 0 505.8 525 502 514.85 13212 514.85 up up correct
SGL.NSE STL Global Limited 20260525 0 11.06 11.33 11.04 11.15 2377 11.15 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20260525 0 71 72.69 69.55 69.88 7739 69.88 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20260525 0 508.25 515.45 508.25 511.15 454755 511.15 up up correct
SHALBY.NSE Shalby Limited 20260525 0 169.1 179.8 169.1 172.78 148668 172.78 up up correct
SHALPAINTS.NSE Shalimar Paints Limited 20260525 0 50.6 51.9 50.3 50.81 48061 50.81 up up correct
SHANKARA.NSE Shankara Building Products Limited 20260525 0 126 129 124.2 126 38795 126
SHANTI.NSE Shanti Overseas (India) Limited 20260525 0 6.5 6.77 6.5 6.74 13985 6.74 up up correct
SHANTIGEAR.NSE Shanthi Gears Limited 20260525 0 440.7 443.5 440 441.6 8174 439.5645 up up correct
SHARDACROP.NSE Sharda Cropchem Limited 20260525 0 900.4 959.7 900.4 947.9 507564 947.9 up up correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20260525 0 854.95 874.5 831.8 844.8 191501 844.8 down down correct
SHAREINDIA.NSE Share India Securities Limited 20260525 0 144.12 144.12 139.41 139.95 473637 139.95 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20260525 0 473.98 473.98 465 466.73 3178 466.73 down down correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20260525 0 104 106.65 102.99 103.34 9097 103.34 down up incorrect
SHILPAMED.NSE Shilpa Medicare Limited 20260525 0 500 529.8 495.9 512.15 4464797 512.15 up down incorrect
SHIVAMAUTO.NSE Shivam Autotech Limited 20260525 0 18.85 18.85 17.71 18.34 29446 18.34 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20260525 0 68 68 65 67.74 3268 67.74 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20260525 0 170.6 177.97 167.01 168.09 2685 168.09 down down correct
SHK.NSE S H Kelkar and Company Limited 20260525 0 128.26 139.9 128.26 136.32 904244 136.32 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20260525 0 331.8 342.5 329 337.3 47196 337.3 up up correct
SHRADHA.NSE Shradha Infraprojects Limited 20260525 0 35.2 35.2 34 34.77 4631 34.77 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20260525 0 72 72 71.1 71.53 33555 71.53 down down correct
SHREECEM.NSE Shree Cement Limited 20260525 0 24950 25425 24870 25355 11177 25289.2648 up up correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20260525 0 349.7 354 345.8 348.6 48929 348.6 down down correct
SHREERAMA.NSE Shree Rama Multi 20260525 0 45.4 46.32 45.1 45.16 33466 45.16 down down correct
SHRENIK.NSE Shrenik Limited 20260525 0 0.39 0.39 0.38 0.38 213200 0.38 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20260525 0 150.5 152.99 149.5 149.93 7748 149.93 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20260525 0 3270.6 3329.9 3225 3238.7 52382 3234.8166 down down correct
SHUBHLAXMI.NSE SM 20260525 0 20.1 20.9 20.1 20.85 4000 20.85 up up correct
SHYAMCENT.NSE Shyam Century Ferrous Limited 20260525 0 5.02 5.25 4.81 4.93 80090 4.93 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20260525 0 958.9 978 939 962.05 1201943 960.3845 up up correct
SHYAMTEL.NSE Shyam Telecom Limited 20260525 0 19.31 19.31 19.31 19.31 945 19.31
SIEMENS.NSE Siemens Limited 20260525 0 3836.4 3878.5 3658 3669 471211 3669 down down correct
SIGIND.NSE Signet Industries Limited 20260525 0 50.46 51.4 49.15 50.2 14582 50.2 down down correct
SIL.NSE Standard Industries Limited 20260525 0 16.44 17.25 15.71 16.35 45831 16.35 down down correct
SILGO.NSE Silgo Retail Limited 20260525 0 77 80.7 76.68 79.25 582180 79.25 up up correct
SILINV.NSE SIL Investments Limited 20260525 0 431.9 439 390 424.15 12867 421.6202 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20260525 0 15.55 17.13 15.55 17.01 33506 17.01 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20260525 0 8.38 8.38 8.38 8.38 1557 8.38
SIMPLEXINF.NSE Simplex Infrastructures Limited 20260525 0 220.65 239.9 220.1 238.12 357316 238.12 up up correct
SINTERCOM.NSE Sintercom India Limited 20260525 0 75.6 80.8 75.6 79.16 14892 79.16 up up correct
SIRCA.NSE Sirca Paints India Limited 20260525 0 422.25 426.5 418.6 419.95 486109 419.95 down down correct
SIS.NSE SIS Limited 20260525 0 392.55 398.5 384.5 389.65 56512 389.65 down down correct
SITINET.NSE SITI Networks Limited 20260525 0 0.34 0.34 0.32 0.33 432966 0.33 down down correct
SIYSIL.NSE Siyaram Silk Mills Limited 20260525 0 595 609 593.45 601.7 166909 596.8125 up down incorrect
SJVN.NSE SJVN Limited 20260525 0 73.98 74.75 73.76 74.27 1836904 74.27 up down incorrect
SKFINDIA.NSE SKF India Limited 20260525 0 1697 1723 1675.7 1679.4 26676 1669.92 down up incorrect
SKIL.NSE SKIL Infrastructure Limited 20260525 0 1 1 0.95 1 121529 1
SKIPPER.NSE Skipper Limited 20260525 0 463.05 487.7 456 480.35 945415 480.35 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20260525 0 183 186.3 175.4 181.88 2717276 181.88 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20260525 0 156.99 159.95 151 152.31 8776 150.6169 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20260525 0 62.85 63.58 62 62.14 729016 61.6239 down down correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20260525 0 385 389.4 361.7 369.15 891323 369.15 down down correct
SNOWMAN.NSE Snowman Logistics Limited 20260525 0 38.25 38.39 37.5 38.01 130195 38.01 down down correct
SOBHA.NSE Sobha Limited 20260525 0 1382.7 1402 1382.7 1395.2 35197 1389.5045 up up correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20260525 0 546.25 559.45 543.75 554.25 162061 554.25 up up correct
SOLARINDS.NSE Solar Industries India Limited 20260525 0 18378 18475 18011 18377 105453 18377 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20260525 0 531 544.8 514.2 516.75 85806 516.75 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20260525 0 100 105 100 103.57 12700 103.09 up up correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20260525 0 104.58 107.24 102.09 104.84 15400 104.84 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20260525 0 599 603.55 592.7 594.65 711240 592.9267 down down correct
SONATSOFTW.NSE Sonata Software Limited 20260525 0 269.05 278.4 267.15 275 775257 271.2976 up up correct
SOTL.NSE Savita Oil Technologies Limited 20260525 0 430 434.9 423.3 424.35 44741 424.35 down down correct
SOUTHBANK.NSE The South Indian Bank Limited 20260525 0 40.8 41.36 40.8 41 7360002 41 up up correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20260525 0 258.68 261.99 241.51 245.48 438919 245.48 down down correct
SPAL.NSE S.P. Apparels Limited 20260525 0 780.4 803.7 763.4 768.7 24121 768.7 down up incorrect
SPANDANA.NSE Spandana Sphoorty Financial Limited 20260525 0 259.6 263.5 255.32 261.35 301866 261.35 up down incorrect
SPARC.NSE Sun Pharma Advanced Research Company Limited 20260525 0 214 239.4 212 232.99 60716079 232.99 up down incorrect
SPCENET.NSE Spacenet Enterprises India Limited 20260525 0 4.04 4.04 3.8 3.82 622479 3.8094 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20260525 0 111.35 117 110.5 113.35 86457 113.35 up up correct
SPENCERS.NSE Spencer's Retail Limited 20260525 0 36.25 37.67 36.25 37.45 46667 37.45 up up correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20260525 0 75 75 71 71.81 1666461 71.81 down down correct
SPLIL.NSE SPL Industries Limited 20260525 0 29.8 30.9 29.8 30.31 4231 30.31 up up correct
SPMLINFRA.NSE SPML Infra Limited 20260525 0 209.6 212.9 207 211.52 283118 211.52 up up correct
SREEL.NSE Sreeleathers Limited 20260525 0 186.9 192.79 186.9 191.41 5008 191.41 up up correct
SRF.NSE SRF Limited 20260525 0 2661 2724 2655.4 2724 170564 2724 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20260525 0 537.9 548.8 526.85 536.85 6985 536.85 down down correct
SRPL.NSE Shree Ram Proteins Limited 20260525 0 0.41 0.44 0.4 0.41 282425 0.41
SSWL.NSE Steel Strips Wheels Limited 20260525 0 212 216 209.5 210.88 743310 210.88 down up incorrect
STAR.NSE Strides Pharma Science Limited 20260525 0 1144 1195 1144 1188.1 259473 1188.1 up up correct
STARCEMENT.NSE Star Cement Limited 20260525 0 228.3 228.7 213.75 218.1 773673 218.1 down down correct
STARPAPER.NSE Star Paper Mills Limited 20260525 0 142.04 142.5 139.5 141.43 7351 141.43 down down correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20260525 0 116.99 118.65 115.95 116.4 32506 116.4 down down correct
STEELCITY.NSE Steel City Securities Limited 20260525 0 79.4 79.4 77.6 78.05 4756 77.0433 down down correct
STEELXIND.NSE Steel Exchange India Limited 20260525 0 10.4 10.75 9.91 10.37 5453331 10.37 down down correct
STEL.NSE STEL Holdings Limited 20260525 0 446.05 485 446.05 468.1 9645 468.1 up up correct
STERTOOLS.NSE Sterling Tools Limited 20260525 0 237 238.32 233.65 234.56 37091 234.56 down down correct
STLTECH.NSE Sterlite Technologies Limited 20260525 0 463.2 463.2 463.2 463.2 142924 463.2
STOVEKRAFT.NSE Stove Kraft Limited 20260525 0 561 561 552.1 554 91177 554 down down correct
STYLAMIND.NSE Stylam Industries Limited 20260525 0 2789.9 2929 2788.1 2853.8 56152 2853.8 up up correct
SUBEXLTD.NSE Subex Limited 20260525 0 11.45 11.45 11.04 11.14 581711 11.14 down down correct
SUBROS.NSE Subros Limited 20260525 0 732 743.9 731.15 736.65 29931 736.65 up up correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20260525 0 1020.8 1050 990.05 1043.95 324144 1043.95 up down incorrect
SUMICHEM.NSE Sumitomo Chemical India Limited 20260525 0 472.95 482.4 466.9 478.65 749447 477.4989 up up correct
SUMIT.NSE Sumit Woods Limited 20260525 0 44.1 46.77 44.1 44.86 41105 44.86 up up correct
SUMMITSEC.NSE Summit Securities Limited 20260525 0 1605.7 1606 1569.1 1602 4605 1602 down down correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20260525 0 1.4 1.49 1.39 1.39 797504 1.39 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20260525 0 4523 4533.9 4363.7 4385.2 112023 4362.2669 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20260525 0 630.85 757 600 757 43682 756.41 up up correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20260525 0 852.05 871 849.55 857.95 54606 857.95 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20260525 0 384.8 391.5 378.4 388.45 450894 388.45 up up correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20260525 0 1840 1849 1825 1840.6 3049028 1835.7887 up up correct
SUNTECK.NSE Sunteck Realty Limited 20260525 0 292.95 312.6 290.7 303.65 805256 303.65 up up correct
SUNTV.NSE Sun TV Network Limited 20260525 0 490.7 507.9 480.9 494.3 2013938 494.3 up up correct
SUPERHOUSE.NSE Superhouse Limited 20260525 0 155 156.4 152 154.73 9304 154.73 down down correct
SUPERSPIN.NSE Super Spinning Mills Limited 20260525 0 5.2 5.37 5.04 5.07 30691 5.07 down down correct
SUPRAJIT.NSE Suprajit Engineering Limited 20260525 0 442.2 447.65 437 444.95 168752 444.95 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20260525 0 1.02 1.02 0.95 0.98 34168 0.98 down down correct
SUPREMEIND.NSE The Supreme Industries Limited 20260525 0 3565.3 3637.9 3564.6 3615 84056 3589.6543 up up correct
SURANASOL.NSE Surana Solar Limited 20260525 0 27.05 27.4 26.17 27 88540 27 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20260525 0 18.4 18.4 17.6 18.02 125025 18.02 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20260525 0 59 61.99 59 60.05 2489 60.05 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20260525 0 248.85 248.85 213 216.8 5044224 216.8 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20260525 0 161 164.8 160.5 161.51 206913 161.51 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20260525 0 37.3 37.3 35.72 36.03 37986 36.03 down down correct
SUULD.NSE Suumaya Industries Limited 20260525 0 1.57 1.57 1.57 1.57 0 1.57
SUVEN.NSE Suven Life Sciences Limited 20260525 0 270.75 275.8 265 271.04 847351 271.04 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20260525 0 2.75 2.85 2.67 2.7 487474 2.7 down up incorrect
SUZLON.NSE Suzlon Energy Limited 20260525 0 54.75 54.9 53.1 53.99 132667695 53.99 down up incorrect
SVPGLOB.NSE Svp Global Ventures Ltd 20260525 0 3.83 4.02 3.72 3.99 28625 3.99 up down incorrect
SWARAJENG.NSE Swaraj Engines Limited 20260525 0 3725 3755 3696.1 3741.2 10465 3640.912 up down incorrect
SWELECTES.NSE Swelect Energy Systems Limited 20260525 0 639 656.6 608.1 611.3 50418 607.7586 down up incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20260525 0 199.68 201.76 196.35 197.05 1363428 197.05 down up incorrect
SYMPHONY.NSE Symphony Limited 20260525 0 718.95 731.45 712.5 721.95 83307 716.7991 up down incorrect
SYNGENE.NSE Syngene International Limited 20260525 0 467 472 458.45 462.4 878441 461.0951 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20260525 0 202.4 202.4 195.55 199.94 1412 199.94 down down correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20260525 0 323.8 333.05 319.45 328.2 162707 328.2 up up correct
TAKE.NSE TAKE Solutions Limited 20260525 0 30 30.59 29.24 29.63 444577 29.63 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20260525 0 367.4 372 350.85 354.35 701253 354.35 down down correct
TANLA.NSE Tanla Platforms Limited 20260525 0 520 531.85 517.8 521.2 298342 521.2 up up correct
TARAPUR.NSE Tarapur Transformers Limited 20260525 0 21.93 22.29 21.5 22.14 24551 22.14 up up correct
TARC.NSE TARC Limited 20260525 0 132 136.44 131 133.39 491121 133.39 up up correct
TARMAT.NSE Tarmat Limited 20260525 0 50 53.65 50 52.09 9312 52.09 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20260525 0 7600 7850 7525 7603.5 1568 7603.5 up up correct
TATACHEM.NSE Tata Chemicals Limited 20260525 0 755.55 788 750.8 765.95 1726265 754.3519 up up correct
TATACOMM.NSE Tata Communications Limited 20260525 0 1964 1984.3 1911.5 1925 824325 1906.1954 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20260525 0 1191 1198.6 1181.5 1187.2 1811755 1187.2 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20260525 0 4355.1 4394 4300 4330 287410 4253.7766 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20260525 0 670.05 687.5 670.05 678.7 377106 675.2176 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20260525 0 411.25 415.1 409.4 413.55 3635798 411.0032 up up correct
TATASTEEL.NSE Tata Steel Limited 20260525 0 211.3 211.75 209.44 210.3 23090495 206.0601 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20260525 0 1187.5 1208.1 1176 1182.7 34961 1182.7 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20260525 0 135 137.8 135 135.99 132450 135.99 up down incorrect
TCI.NSE Transport Corporation of India Limited 20260525 0 909.8 925 900.65 916.3 37191 915.3175 up down incorrect
TCIEXP.NSE TCI Express Limited 20260525 0 505.1 520 499.5 512.15 28803 512.15 up down incorrect
TCIFINANCE.NSE TCI Finance Limited 20260525 0 13.25 13.8 13.11 13.37 19253 13.37 up down incorrect
TCPLPACK.NSE TCPL Packaging Limited 20260525 0 2615 2660 2604.1 2634.1 1246 2634.1 up up correct
TCS.NSE Tata Consultancy Services Limited 20260525 0 2325 2326.1 2293 2308.2 3298364 2308.2 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20260525 0 1310 1329 1281.7 1301.8 924721 1301.8 down down correct
TEAMLEASE.NSE TeamLease Services Limited 20260525 0 1395 1399 1381.5 1394.4 16751 1394.4 down down correct
TECHIN.NSE Techindia Nirman Limited 20260525 0 14 14 14 14 0 14
TECHM.NSE Tech Mahindra Limited 20260525 0 1429.4 1445 1421.2 1435.5 887430 1399.1403 up up correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20260525 0 1354 1383.9 1325 1373 559901 1373 up up correct
TEJASNET.NSE Tejas Networks Limited 20260525 0 474.8 487.55 469.55 473.95 3566345 473.95 down down correct
TEMBO.NSE Tembo Global Industries Limited 20260525 0 632.4 656.2 623 634.9 1121924 634.9 up up correct
TERASOFT.NSE Tera Software Limited 20260525 0 345.5 348.45 336.2 340.85 13842 340.85 down down correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20260525 0 99 101.4 97.65 99.15 65659 99.15 up up correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20260525 0 44.65 46.57 44.45 44.8 39594 44.8 up up correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20260525 0 110.5 115.1 109 113.28 6442771 113.28 up up correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20260525 0 73.59 74.74 71.7 73.12 7568722 73.12 down down correct
TFL.NSE Transwarranty Finance Limited 20260525 0 13.24 13.24 12.6 12.76 5612 12.76 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20260525 0 9.12 9.33 9.01 9.06 39284 9.06 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20260525 0 3843.9 3898 3777 3824.2 74875 3813.5328 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20260525 0 101 102 98.8 99.32 9122 99.32 down down correct
THEMISMED.NSE Themis Medicare Limited 20260525 0 101.99 101.99 99.42 100.24 29185 100.24 down down correct
THERMAX.NSE Thermax Limited 20260525 0 4454.6 4476.9 4405.1 4446 104492 4428.5305 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20260525 0 92.8 95.68 92.26 93.17 1188982 93.17 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20260525 0 262 263.8 250.5 255.45 37527 255.45 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20260525 0 472.3 495 466.35 493.15 416753 486.8136 up up correct
TI.NSE Tilaknagar Industries Ltd. 20260525 0 435 445.35 435 440.9 217345 440.9 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20260525 0 2615 2645.9 2615 2628.9 6163 2607.47 up up correct
TIINDIA.NSE Tube Investments of India Limited 20260525 0 3044 3100 3026.3 3047.6 175370 3047.6 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20260525 0 4.42 4.8 4.38 4.64 9453 4.64 up up correct
TIL.NSE TIL Limited 20260525 0 205 205 190.56 194.74 49666 194.74 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20260525 0 175 180.43 175 178.07 3817182 178.07 up down incorrect
TIMKEN.NSE Timken India Limited 20260525 0 3750.2 3775 3608.4 3620 165147 3620 down up incorrect
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20260525 0 212 214.5 209.21 210.95 129293 210.95 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20260525 0 40.45 41.9 40.45 41.71 228116 41.71 up up correct
TITAN.NSE Titan Company Limited 20260525 0 4120.1 4170 4110.4 4159.2 606086 4145.5972 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20260525 0 91.5 91.6 90.4 91.13 96767 91.13 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20260525 0 150.9 152 150 150.88 69805 150.88 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20260525 0 8.85 9.45 8.85 9.16 24432 9.16 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20260525 0 84.25 88.25 81.01 87.93 2242 87.93 up up correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20260525 0 4525 4712.9 4510 4572.6 1007365 4563.531 up up correct
TORNTPOWER.NSE Torrent Power Limited 20260525 0 1501 1509 1468 1474.6 598235 1469.5103 down down correct
TOTAL.NSE Total Transport Systems Limited 20260525 0 54.2 58.4 54.15 56.33 4570 56.33 up up correct
TOUCHWOOD.NSE Touchwood Entertainment Limited 20260525 0 71.94 74.89 70.58 72.5 2519 72.5 up up correct
TPLPLASTEH.NSE TPL Plastech Limited 20260525 0 63.96 65.79 63.96 64.58 25223 64.58 up up correct
TREEHOUSE.NSE Tree House Education & Accessories Limited 20260525 0 6.76 7.1 6.76 6.9 17528 6.9 up up correct
TREJHARA.NSE Trejhara Solutions Limited 20260525 0 154.85 154.85 145.22 147.32 35646 147.32 down down correct
TRENT.NSE Trent Limited 20260525 0 4341 4362 4290 4304.4 876774 2859.1673 down down correct
TRF.NSE TRF Limited 20260525 0 234.85 245.9 234.85 243.15 17434 243.15 up up correct
TRIDENT.NSE Trident Limited 20260525 0 24.4 24.85 24.36 24.62 4635006 24.62 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20260525 0 57.3 59.9 56.74 59.23 35343 59.23 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20260525 0 706.95 714.9 687.6 692.75 1691050 692.75 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20260525 0 380.4 380.9 371.1 377.35 352236 377.35 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20260525 0 908 908 872.1 882.45 1061 873.5224 down down correct
TTKPRESTIG.NSE TTK Prestige Limited 20260525 0 527.5 534.8 520.5 523.2 151761 523.2 down down correct
TTL.NSE T.T. Limited 20260525 0 7.88 7.9 7.41 7.49 73517 7.49 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20260525 0 42.45 43.2 42.45 42.86 1472079 42.86 up up correct
TVSELECT.NSE TVS Electronics Limited 20260525 0 485 548 480 529.5 1713864 529.5 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20260525 0 3458 3501.7 3420 3470.1 918345 3470.1 up up correct
TVSSRICHAK.NSE TVS Srichakra Limited 20260525 0 3578.5 3641.5 3566 3592.8 1670 3592.8 up up correct
TVTODAY.NSE T.V. Today Network Limited 20260525 0 111 111.69 109.51 109.98 23965 109.98 down down correct
TVVISION.NSE TV Vision Limited 20260525 0 5.49 5.49 5.16 5.24 24730 5.24 down down correct
UBL.NSE United Breweries Limited 20260525 0 1320 1328.2 1317.4 1323.5 310005 1323.5 up up correct
UCOBANK.NSE UCO Bank 20260525 0 24.91 25.62 24.91 25.54 5082494 25.54 up up correct
UFLEX.NSE Uflex Limited 20260525 0 417 420.45 408.1 411.55 35728 408.7003 down down correct
UFO.NSE UFO Moviez India Limited 20260525 0 74 75.89 72.5 73.57 87856 73.57 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20260525 0 42.49 42.49 41.33 42.09 66421 42.09 down down correct
UGROCAP.NSE UGRO Capital Limited 20260525 0 100.5 102 99.36 99.81 210050 99.81 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20260525 0 53.5 55.11 52 54.87 15455722 54.87 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20260525 0 11690 11796 11614 11733 229618 11733 up up correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20260525 0 4.71 5.06 4.71 5.06 39125 5.06 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20260525 0 361.05 366.45 349.95 359.5 99233 359.5 down down correct
UNIDT.NSE United Drilling Tools Limited 20260525 0 232 239 226.8 230.55 15181 230.55 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20260525 0 111.88 111.88 105.36 107.52 8664 104.0605 down down correct
UNIONBANK.NSE Union Bank of India 20260525 0 162 169.46 161.91 168.87 19110578 164.0418 up up correct
UNITECH.NSE Unitech Limited 20260525 0 5.31 5.61 5.22 5.41 15863604 5.41 up up correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20260525 0 522.4 531.8 512 516.35 3077 516.35 down up incorrect
UNIVASTU.NSE Univastu India Limited 20260525 0 72.5 73.4 71.5 72.18 93594 72.18 down up incorrect
UNIVCABLES.NSE Universal Cables Limited 20260525 0 1100 1199.9 1071 1165.9 2488103 1165.9 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20260525 0 431.45 431.45 420 431.45 584 431.45
UPL.NSE UPL Limited 20260525 0 636.9 654.55 636.85 652.3 1467073 646.0464 up up correct
URJA.NSE Urja Global Limited 20260525 0 10.7 10.88 10.68 10.77 849636 10.77 up up correct
USHAMART.NSE Usha Martin Limited 20260525 0 468.05 479.85 468.05 473.9 389938 473.9 up up correct
UTIAMC.NSE UTI Asset Management Company Limited 20260525 0 954 964 953.3 957.7 39414 920.4354 up up correct
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20260525 0 247 247.65 244.55 245.6 26297 245.6 down down correct
V2RETAIL.NSE V2 Retail Limited 20260525 0 237.55 242.5 234.05 238.77 1444280 238.77 up up correct
VADILALIND.NSE Vadilal Industries Limited 20260525 0 4387 4469 4327 4369.7 6257 4369.7 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20260525 0 224.8 233 224 227.51 498552 226.0939 up up correct
VAISHALI.NSE Vaishali Pharma Limited 20260525 0 7.14 7.14 6.86 7.05 39988 7.05 down down correct
VAKRANGEE.NSE Vakrangee Limited 20260525 0 6.66 6.9 6.52 6.63 2596855 6.63 down down correct
VALIANTORG.NSE Valiant Organics Limited 20260525 0 288.95 298.45 282.25 287.55 27528 287.55 down down correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20260525 0 44.3 44.3 42.6 43.02 32631 43.02 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20260525 0 6.75 6.75 6.4 6.44 211906 6.44 down down correct
VARROC.NSE Varroc Engineering Limited 20260525 0 565 583.7 565 581.85 117743 581.85 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20260525 0 34.8 34.8 33.11 34.03 160699 34.03 down down correct
VASWANI.NSE Vaswani Industries Limited 20260525 0 54.32 55 54 54.26 34927 54.26 down down correct
VBL.NSE Varun Beverages Limited 20260525 0 542.95 543.95 526.2 530.7 8578018 530.7 down down correct
VEDL.NSE Vedanta Limited 20260525 0 333 335.4 330.5 332.5 11129217 332.5 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20260525 0 1505 1514.9 1497.6 1507.7 28275 1507.7 up up correct
VENUSREM.NSE Venus Remedies Limited 20260525 0 1126.45 1136.15 1113.7 1136.15 49508 1136.15 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20260525 0 47.3 48.42 46.5 47.37 54968 47.2541 up down incorrect
VESUVIUS.NSE Vesuvius India Limited 20260525 0 470.05 474.2 461.05 466.45 50868 466.45 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20260525 0 111.53 115.58 111.16 113.11 42491 113.11 up up correct
VGUARD.NSE V 20260525 0 308 312.25 303.3 306.6 1081566 306.6 down down correct
VHL.NSE Vardhman Holdings Limited 20260525 0 3370 3490 3370 3467.6 413 3467.6 up up correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20260525 0 290.3 307 290 303.25 52635 303.25 up down incorrect
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20260525 0 1240 1240 1212 1220.4 146945 1220.4 down down correct
VIJIFIN.NSE Viji Finance Limited 20260525 0 3.81 4.12 3.81 3.9 96179 3.9 up up correct
VIKASECO.NSE Vikas EcoTech Limited 20260525 0 1.3 1.34 1.28 1.33 1921075 1.33 up up correct
VIKASLIFE.NSE Vikas Lifecare Limited 20260525 0 1.45 1.49 1.45 1.47 3005612 1.47 up up correct
VIMTALABS.NSE Vimta Labs Limited 20260525 0 455 463.4 454.2 459.3 106891 457.6109 up up correct
VINATIORGA.NSE Vinati Organics Limited 20260525 0 1340 1360 1326.2 1339.2 75428 1339.2 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20260525 0 1600 1795 1600 1773.9 270870 1773.9 up up correct
VINEETLAB.NSE Vineet Laboratories Limited 20260525 0 35.25 35.99 34.55 34.97 51494 34.97 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20260525 0 274.35 284.35 263.85 268.25 45535 268.25 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20260525 0 25.49 26.8 24.75 26.26 291829 26.26 up up correct
VIPIND.NSE VIP Industries Limited 20260525 0 305.1 314 303.4 306.85 1064632 306.85 up up correct
VIPULLTD.NSE Vipul Limited 20260525 0 8.8 9.29 8.75 9.03 103476 9.03 up up correct
VISAKAIND.NSE Visaka Industries Limited 20260525 0 72.6 74.9 72.5 74.26 77880 73.12 up up correct
VISASTEEL.NSE VISA Steel Limited 20260525 0 51.06 52.56 50.11 51.52 34251 51.52 up down incorrect
VISHNU.NSE Vishnu Chemicals Limited 20260525 0 599.8 607.3 595.9 603.45 43325 603.45 up down incorrect
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20260525 0 5.36 5.6 5.36 5.44 98963 5.44 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20260525 0 0.57 0.59 0.54 0.58 1322981 0.58 up up correct
VLSFINANCE.NSE VLS Finance Limited 20260525 0 232.07 237.9 231.63 236.51 16583 236.51 up up correct
VMART.NSE V 20260525 0 642.95 662 642.95 658.8 157282 657.9193 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20260525 0 9170 9339 9123 9213 33828 9113.9781 up up correct
VOLTAS.NSE Voltas Limited 20260525 0 1281 1295 1276.3 1289 1052123 1284.9744 up down incorrect
VRLLOG.NSE VRL Logistics Limited 20260525 0 240.1 242.5 239.05 239.95 145624 239.95 down down correct
VSSL.NSE Vardhman Special Steels Limited 20260525 0 276 276 270.6 273.7 29388 273.7 down up incorrect
VSTIND.NSE VST Industries Limited 20260525 0 260.65 260.8 255.35 257.3 159991 245.6443 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20260525 0 4725 4792.5 4703 4744.5 6589 4744.5 up up correct
VTL.NSE Vardhman Textiles Limited 20260525 0 617.25 623 591.8 601 273602 601 down down correct
WABAG.NSE VA Tech Wabag Limited 20260525 0 1468 1475 1442.1 1452.8 347480 1449.26 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20260525 0 235.8 252.8 233.5 245 3351082 245 up up correct
WANBURY.NSE Wanbury Limited 20260525 0 290 290 280 283.6 49059 283.6 down down correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20260525 0 916.95 945 898.2 921.85 3615 921.85 up up correct
WEBELSOLAR.NSE Websol Energy System Limited 20260525 0 109.4 113 109 111.11 3072565 111.11 up up correct
WEIZMANIND.NSE Weizmann Limited 20260525 0 84.39 84.39 82.13 82.13 221 81.6106 down down correct
WELCORP.NSE Welspun Corp Limited 20260525 0 1284.9 1321.4 1284.9 1297.6 461997 1293.3056 up up correct
WELENT.NSE Welspun Enterprises Limited 20260525 0 507.6 511.15 498 500.7 155145 498.239 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20260525 0 1950 1978.7 1860.4 1880.2 709 1880.2 down down correct
WENDT.NSE Wendt (India) Limited 20260525 0 7040 7198 6955.5 6990.5 4382 6981.5165 down down correct
WESTLIFE.NSE Westlife Development Limited 20260525 0 476 476.7 463.55 467 30620 467 down up incorrect
WHEELS.NSE Wheels India Limited 20260525 0 1684 1691.9 1610.2 1633.5 173945 1624.1164 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20260525 0 852.95 863 844.8 855.1 329005 855.1 up up correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20260525 0 28.19 30.55 27.95 28 3031 28 down down correct
WINDLAS.NSE Windlas Biotech Limited 20260525 0 804.95 805 770.15 785.25 116011 779.3617 down down correct
WINDMACHIN.NSE Windsor Machines Limited 20260525 0 289 295.5 282.8 287.95 29615 287.95 down down correct
WIPL.NSE The Western India Plywoods Limited 20260525 0 143.16 149.9 141.55 142.6 3042 142.6 down down correct
WIPRO.NSE Wipro Limited 20260525 0 207 209.55 204.06 206.84 72041558 206.84 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20260525 0 1591.6 1645 1571 1637.6 1556653 1637.6 up up correct
WONDERLA.NSE Wonderla Holidays Limited 20260525 0 490.2 490.95 474.8 481.3 56210 481.3 down down correct
WSI.NSE W.S. Industries (India) Limited 20260525 0 67.99 69 66.95 67.32 40798 67.32 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20260525 0 481.15 500 480 497.85 95842 497.85 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20260525 0 66.96 67.9 66.5 66.76 64897 66.76 down down correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20260525 0 103.16 104.34 99.01 101.83 16347 101.83 down down correct
XPROINDIA.NSE Xpro India Limited 20260525 0 1174 1174 1101.6 1116.9 46919 1115.3677 down down correct
YESBANK.NSE Yes Bank Limited 20260525 0 22.14 22.4 22.01 22.29 69502731 22.29 up up correct
YUKEN.NSE Yuken India Limited 20260525 0 663.2 680 660.1 677.05 7767 677.05 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20260525 0 82.93 84.75 82.38 82.68 8871000 82.68 down down correct
ZEELEARN.NSE Zee Learn Limited 20260525 0 5.81 6.5 5.76 6.1 3938015 6.1 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20260525 0 8.03 8.14 7.95 8.03 295936 8.03
ZENITHEXPO.NSE Zenith Exports Limited 20260525 0 208.48 208.48 199 203 443 203 down down correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20260525 0 5.69 5.96 5.69 5.96 163744 5.96 up up correct
ZENSARTECH.NSE Zensar Technologies Limited 20260525 0 493 496.8 491.75 493 196446 481.2796
ZENTEC.NSE Zen Technologies Limited 20260525 0 1619 1624 1593.2 1608 265204 1608 down down correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20260525 0 75.25 77.8 75.16 76.4 3766 76.4 up up correct
ZOTA.NSE Zota Health Care Limited 20260525 0 1190 1223.9 1100 1122.1 125475 1122.1 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20260525 0 217.94 222.9 215.41 221.15 133731 221.15 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20260525 0 496 498.2 484.55 486.25 220734 485.2806 down down correct

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