CollectAI

close-nse_india_stocks

2026/08/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20260818 0 197.26 198.4 195.2 197.16 72434 197.16 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20260818 0 45.82 45.82 45.11 45.64 6929 45.64 down down correct
3MINDIA.NSE 3M India Limited 20260818 0 35085 35290 34900 34945 1635 34945 down up incorrect
3PLAND.NSE 3P LAND HOLDINGS L 20260818 0 32.4 32.5 31.75 32.03 1902 32.03 down up incorrect
5PAISA.NSE 5paisa Capital Limited 20260818 0 380.8 403.8 380.8 388.3 191663 388.3 up up correct
63MOONS.NSE 63 MOONS TECHNOLOG 20260818 0 778.05 780.2 753 757.65 274671 757.65 down down correct
A2ZINFRA.NSE A2Z Infra Engineering Limited 20260818 0 14.21 14.64 14.21 14.26 101272 14.26 up down incorrect
AAKASH.NSE Aakash Exploration Services Limited 20260818 0 8.71 9.59 8.71 9.13 400049 9.13 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20260818 0 83.01 85.46 81.31 82.16 668238 82.16 down down correct
AARON.NSE Aaron Industries Limited 20260818 0 142.2 146 141.63 143.78 35017 143.78 up up correct
AARTIDRUGS.NSE Aarti Drugs Limited 20260818 0 410.75 415.2 404.5 412.8 98898 412.8 up up correct
AARTIIND.NSE Aarti Industries Limited 20260818 0 526 533.8 520.85 530.1 830422 530.1 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20260818 0 594.4 594.4 594.4 594.4 6862 594.4
AARVI.NSE Aarvi Encon Limited 20260818 0 152 157 150.1 151.93 42604 151.93 down down correct
AAVAS.NSE Aavas Financiers Limited 20260818 0 1375 1393.9 1375 1388.3 49386 1388.3 up down incorrect
ABAN.NSE Aban Offshore Limited 20260818 0 17.74 17.74 17.74 17.74 2547 17.74
ABB.NSE ABB India Limited 20260818 0 7660 7734 7528.5 7546 126259 7546 down down correct
ABBOTINDIA.NSE Abbott India Limited 20260818 0 26900 26900 26510 26580 4509 26580 down down correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20260818 0 399 402.8 393.8 402 4314550 402 up down incorrect
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20260818 0 55.29 55.86 54.82 54.97 2804136 54.97 down down correct
ABMINTLLTD.NSE ABM International Limited 20260818 0 53.39 53.39 53.39 53.39 906 53.39
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20260818 0 59.65 59.65 58.77 59.1 41503 59.1 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20260818 0 78.38 78.67 78.31 78.32 7571 78.32 down down correct
ACC.NSE ACC Limited 20260818 0 1317 1319.2 1301.1 1303.8 116554 1303.8 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20260818 0 1139.9 1140 1126 1130.8 4118 1130.8 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20260818 0 4.77 4.79 4.63 4.65 38884 4.65 down up incorrect
ACE.NSE Action Construction Equipment Limited 20260818 0 1117.1 1188 1117 1184.8 1694531 1184.8 up up correct
ADANIENT.NSE Adani Enterprises Limited 20260818 0 3014 3036 3002.5 3002.5 721988 3002.5 down up incorrect
ADANIGREEN.NSE Adani Green Energy Limited 20260818 0 1327.6 1336.4 1308 1308 925260 1308 down up incorrect
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20260818 0 1691.6 1693.7 1667 1682.4 1298165 1682.4 down down correct
ADANIPOWER.NSE Adani Power Limited 20260818 0 203.8 208.67 203.57 205.58 19181716 205.58 up up correct
ADFFOODS.NSE ADF Foods Limited 20260818 0 261.9 270 260.35 269.6 143285 269.6 up up correct
ADL.NSE Archidply Decor Limited 20260818 0 69 73 68.99 69.07 365 69.07 up up correct
ADROITINFO.NSE Adroit Infotech Limited 20260818 0 10.3 10.5 9.83 10.36 45723 10.36 up up correct
ADSL.NSE Allied Digital Services Limited 20260818 0 111.2 112.48 110 110.38 82917 108.8402 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20260818 0 50 51.4 49.61 50.06 26513 50.06 up up correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20260818 0 303 307.2 302 303 212986 303
AFFLE.NSE Affle (India) Limited 20260818 0 1715 1717 1692.8 1711.3 124757 1711.3 down up incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20260818 0 496.55 502.4 493.3 501.1 19464 501.1 up up correct
AGRITECH.NSE Agri 20260818 0 103.5 103.5 100.99 101.84 3463 101.84 down down correct
AGROPHOS.NSE Agro Phos (India) Limited 20260818 0 27.35 27.35 26 26.07 30499 26.07 down down correct
AHLADA.NSE Ahlada Engineers Limited 20260818 0 37.4 37.99 36 36.43 7675 36.43 down down correct
AHLEAST.NSE Asian Hotels (East) Limited 20260818 0 140.95 144 139.05 139.54 1675 139.54 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20260818 0 776 782.4 702.5 707.7 545925 707.7 down down correct
AIAENG.NSE AIA Engineering Limited 20260818 0 4383.6 4479 4326.1 4447.6 52134 4447.6 up up correct
AIRAN.NSE Airan Limited 20260818 0 15.21 15.23 15.04 15.12 33026 15.12 down up incorrect
AJANTPHARM.NSE Ajanta Pharma Limited 20260818 0 3736 3796 3694 3706.4 145440 3706.4 down down correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20260818 0 117.1 120.8 116 116.58 208462 116.58 down down correct
AJOONI.NSE Ajooni Biotech Limited 20260818 0 3.65 3.85 3.65 3.82 264805 3.82 up up correct
AKASH.NSE Akash Infra 20260818 0 25 25.77 24.71 25.08 377 25.08 up up correct
AKG.NSE AKG Exim Limited 20260818 0 9.15 9.3 8.81 8.99 44658 8.99 down down correct
AKSHARCHEM.NSE AksharChem (India) Limited 20260818 0 302.9 305 293 301.07 5107 301.07 down down correct
AKSHOPTFBR.NSE Aksh Optifibre Limited 20260818 0 7.32 7.32 7.32 7.32 173111 7.32
ALANKIT.NSE Alankit Limited 20260818 0 8.1 8.4 8.1 8.13 120928 8.13 up up correct
ALBERTDAVD.NSE Albert David Limited 20260818 0 805 839 791.2 833.05 17562 833.05 up up correct
ALEMBICLTD.NSE Alembic Limited 20260818 0 90.31 90.4 87.8 89.87 276330 89.87 down down correct
ALICON.NSE Alicon Castalloy Limited 20260818 0 729.7 764 718.05 756.95 171517 756.95 up up correct
ALKALI.NSE Alkali Metals Limited 20260818 0 67.71 69.79 65.6 67.22 2884 67.22 down down correct
ALKEM.NSE Alkem Laboratories Limited 20260818 0 5374 5510 5374 5475 127028 5475 up up correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20260818 0 1920.1 1928.8 1885.1 1894.6 33643 1894.6 down down correct
ALLCARGO.NSE Allcargo Logistics Limited 20260818 0 10.05 10.12 9.85 9.97 11044531 9.97 down down correct
ALMONDZ.NSE Almondz Global Securities Limited 20260818 0 14.22 14.4 14.01 14.08 17474 14.08 down down correct
ALOKINDS.NSE Alok Industries Limited 20260818 0 11.53 11.57 11.42 11.48 2920830 11.48 down up incorrect
ALPA.NSE Alpa Laboratories Limited 20260818 0 65.2 65.2 62.24 62.56 8310 62.56 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20260818 0 344 368 329 352.26 199945 352.26 up up correct
ALPSINDUS.NSE Alps Industries Limited 20260818 0 34.3 34.3 34.3 34.3 0 34.3
AMBER.NSE Amber Enterprises India Limited 20260818 0 7265 7408 7252 7350 578175 7350 up down incorrect
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20260818 0 23.81 24.73 23.81 24.29 6006 24.29 up up correct
AMBIKCO.NSE Ambika Cotton Mills Limited 20260818 0 1603 1622.9 1593.2 1610.7 5742 1610.7 up down incorrect
AMBUJACEM.NSE Ambuja Cements Limited 20260818 0 414 416.9 409.9 412.4 2377631 412.4 down up incorrect
AMDIND.NSE AMD Industries Limited 20260818 0 51.41 54.99 51.41 53.35 37894 53.35 up up correct
AMJLAND.NSE AMJ Land Holdings Limited 20260818 0 39.39 39.4 38.07 38.73 1419 38.5302 down down correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20260818 0 491.1 500.8 487.25 488.25 61907 488.25 down down correct
ANANTRAJ.NSE Anant Raj Limited 20260818 0 623 633 621.95 627.05 1119254 627.05 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20260818 0 59.96 62.1 59.76 61.5 252494 61.5 up up correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20260818 0 102.59 103.96 99.52 100.46 730940 100.46 down up incorrect
ANIKINDS.NSE Anik Industries Limited 20260818 0 44.04 44.04 41 43.07 11453 43.07 down down correct
ANKITMETAL.NSE Ankit Metal & Power Limited 20260818 0 1.53 1.57 1.5 1.51 32035 1.51 down down correct
ANMOL.NSE Anmol India Limited 20260818 0 10.02 10.24 10.01 10.17 24876 10.17 up up correct
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20260818 0 3.34 3.45 3.33 3.39 34059 3.39 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20260818 0 0.74 0.75 0.72 0.73 163088 0.73 down down correct
ANUP.NSE The Anup Engineering Limited 20260818 0 1832 1852.8 1811.9 1825.2 17978 1825.2 down down correct
ANURAS.NSE Anupam Rasayan India Limited 20260818 0 1197.5 1219 1196 1210.5 500190 1210.5 up up correct
APARINDS.NSE Apar Industries Limited 20260818 0 16650 17295 16199 17214 338500 17214 up up correct
APCL.NSE Anjani Portland Cement Limited 20260818 0 106.87 107.95 103.1 106.23 4528 106.23 down down correct
APCOTEXIND.NSE Apcotex Industries Limited 20260818 0 605.45 634.5 605.45 632.55 404224 632.55 up up correct
APEX.NSE Apex Frozen Foods Limited 20260818 0 424 427.8 395.4 398.5 944431 398.5 down up incorrect
APLAPOLLO.NSE APL Apollo Tubes Limited 20260818 0 2082 2122 2075.1 2115 418384 2115 up up correct
APLLTD.NSE Alembic Pharmaceuticals Limited 20260818 0 820 838 820 824.55 51271 824.55 up down incorrect
APOLLO.NSE Apollo Micro Systems Limited 20260818 0 387.5 390.5 384 387.85 2866177 387.85 up up correct
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20260818 0 8825.5 8907 8786.5 8817 474997 8817 down up incorrect
APOLLOPIPE.NSE Apollo Pipes Limited 20260818 0 545.3 560 544.95 551.3 368105 551.3 up down incorrect
APOLLOTYRE.NSE Apollo Tyres Limited 20260818 0 435.5 438.95 434.25 436 236230 436 up up correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20260818 0 1201 1223.3 1153.5 1190 1071 1190 down up incorrect
APTECHT.NSE Aptech Limited 20260818 0 95 95.89 93.53 94.48 24960 94.48 down down correct
APTUS.NSE Aptus Value Housing Finance India Limited 20260818 0 256.6 261.7 255.2 257 706252 257 up down incorrect
ARCHIDPLY.NSE Archidply Industries Limited 20260818 0 97.89 97.89 93.8 95.32 14039 95.32 down down correct
ARCHIES.NSE Archies Limited 20260818 0 13.26 13.56 13.26 13.52 10691 13.52 up up correct
ARENTERP.NSE Rajdarshan Industries Limited 20260818 0 39.44 39.44 36.76 38.42 1431 38.42 down down correct
ARIES.NSE Aries Agro Limited 20260818 0 429.3 450 421 442.7 173328 442.7 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20260818 0 73.47 74.8 73.1 73.77 104567 73.77 up up correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20260818 0 259.05 259.2 248.3 251.45 7697 251.45 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20260818 0 1976.8 1978 1932 1936.8 33991 1936.8 down down correct
AROGRANITE.NSE Aro Granite Industries Limited 20260818 0 24.75 24.95 24.21 24.68 3848 24.68 down down correct
ARROWGREEN.NSE Arrow Greentech Limited 20260818 0 730.25 730.25 730.25 730.25 8357 730.25
ARSHIYA.NSE Arshiya Limited 20260818 0 0.94 0.96 0.9 0.92 99163 0.92 down down correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20260818 0 54.27 54.27 54.27 54.27 0 54.27
ARTEMISMED.NSE Artemis Medicare Services Limited 20260818 0 314.4 315.4 309.4 312.15 224408 312.15 down up incorrect
ARVEE.NSE Arvee Laboratories (India) Ltd. 20260818 0 165.55 171.89 165.55 170.55 962 170.55 up up correct
ARVIND.NSE Arvind Limited 20260818 0 554.45 555.2 522.6 526.5 928757 526.5 down down correct
ARVINDFASN.NSE Arvind Fashions Limited 20260818 0 441 443.6 434 438.05 289683 438.05 down down correct
ARVSMART.NSE Arvind SmartSpaces Limited 20260818 0 667.95 676.95 651.1 665.55 84696 663.2555 down up incorrect
ASAHIINDIA.NSE Asahi India Glass Limited 20260818 0 938 970.85 934.85 962.8 736543 962.8 up down incorrect
ASAHISONG.NSE Asahi Songwon Colors Limited 20260818 0 348.1 351.5 340 345.2 23392 345.2 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20260818 0 505.95 514.5 496.95 499.55 15737 499.55 down down correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20260818 0 731.5 731.5 719 721.9 24739 721.9 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20260818 0 615.8 616.4 594 596.3 344374 596.3 down down correct
ASHIANA.NSE Ashiana Housing Limited 20260818 0 365 367.2 362 365.75 23957 365.75 up down incorrect
ASHIMASYN.NSE Ashima Limited 20260818 0 17.51 17.94 16.95 17.38 82670 17.38 down down correct
ASHOKA.NSE Ashoka Buildcon Limited 20260818 0 113 113 111.5 111.83 355486 111.83 down up incorrect
ASHOKLEY.NSE Ashok Leyland Limited 20260818 0 177 177.59 174.5 176.35 14208948 176.35 down down correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20260818 0 296.95 303.5 296.3 302 5841 302 up up correct
ASIANPAINT.NSE Asian Paints Limited 20260818 0 2663.1 2670.1 2610.1 2628.4 1017022 2628.4 down down correct
ASIANTILES.NSE Asian Granito India Limited 20260818 0 47.97 47.97 45.5 45.81 9346225 45.81 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20260818 0 236.24 239 232.22 234.93 734 234.93 down down correct
ASTEC.NSE Astec LifeSciences Limited 20260818 0 580.8 606.05 564.3 585.55 61911 585.55 up up correct
ASTERDM.NSE Aster DM Healthcare Limited 20260818 0 824.7 828.8 815.95 818 605701 818 down down correct
ASTRAL.NSE Astral Limited 20260818 0 1538.4 1545 1517.1 1520 176344 1520 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20260818 0 1707 1800 1706.5 1767.4 312448 1767.4 up down incorrect
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20260818 0 7640.5 7759.5 7595 7645 7588 7645 up up correct
ASTRON.NSE Astron Paper & Board Mill Limited 20260818 0 3.36 3.39 3.32 3.34 8350 3.34 down down correct
ATGL.NSE Adani Total Gas Limited 20260818 0 646.9 655 645.8 647.3 343489 647.3 up up correct
ATUL.NSE Atul Ltd 20260818 0 6769.5 6770.5 6585 6608.5 23328 6608.5 down up incorrect
ATULAUTO.NSE Atul Auto Limited 20260818 0 494.25 501.05 491 493.3 74007 493.3 down down correct
AUBANK.NSE AU Small Finance Bank Limited 20260818 0 1071 1079.6 1064.5 1075.7 450491 1075.7 up down incorrect
AURIONPRO.NSE Aurionpro Solutions Limited 20260818 0 726.4 727.6 711 712.55 136690 712.55 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20260818 0 1631 1645.9 1626.3 1645 573961 1645 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20260818 0 145 147 141 146.47 3851 146.47 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20260818 0 1784 1817.7 1758.2 1789 8851 1789 up up correct
AUTOIND.NSE Autoline Industries Limited 20260818 0 88.7 88.7 88.7 88.7 33892 88.7
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20260818 0 738 740.05 701.55 711.3 287536 711.3 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20260818 0 879.95 883.5 862.1 864.4 188859 864.4 down down correct
AVTNPL.NSE AVT Natural Products Limited 20260818 0 87 92.45 87 87.45 1325259 87.45 up up correct
AWHCL.NSE Antony Waste Handling Cell Limited 20260818 0 385.9 388.85 377 378.4 97976 378.4 down down correct
AXISBANK.NSE Axis Bank Limited 20260818 0 1223.9 1250.5 1223.4 1243 5064697 1243 up up correct
AXISBNKETF.NSE Axis Amc Ltd. 20260818 0 593.4 593.48 590.21 592.79 439 592.79 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20260818 0 1557.1 1630 1555.9 1607.1 235649 1607.1 up up correct
AXISHCETF.NSE Axis AMC Ltd. 20260818 0 167.93 168.46 167.31 167.34 4609 167.34 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20260818 0 269.85 269.85 268 268.21 3456 268.21 down down correct
AXISTECETF.NSE Axis Mutual Fund 20260818 0 340 340 332.48 333.91 5403 333.91 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20260818 0 272.25 277.45 269.05 270.9 26598 270.9 down down correct
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20260818 0 247.5 248 247.5 247.5 5177 247.5
BAGFILMS.NSE B.A.G. Films and Media Limited 20260818 0 4.52 4.52 4.4 4.43 71607 4.43 down down correct
BAJAJ.NSE AUTO 20260818 0 11700 11768 11581 11607 237816 11607 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20260818 0 480 495 476.2 484.05 690508 484.05 up up correct
BAJAJELEC.NSE Bajaj Electricals Limited 20260818 0 357 369.7 354.65 355.55 329572 355.55 down down correct
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20260818 0 1998.4 2018.8 1998 2011.2 413236 2011.2 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20260818 0 18.05 19.27 17.93 18.6 35179356 18.6 up up correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20260818 0 11379 11435 11211 11254 21569 11254 down up incorrect
BAJFINANCE.NSE Bajaj Finance Limited 20260818 0 1088.6 1100 1087.6 1094.3 3374018 1094.3 up down incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20260818 0 92.2 93.35 91.21 92.79 108093 92.79 up up correct
BALAMINES.NSE Balaji Amines Limited 20260818 0 2137.5 2146.8 2084.8 2103.7 71077 2103.7 down up incorrect
BALAXI.NSE Balaxi Pharmaceuticals Limited 20260818 0 24.21 24.25 23.7 23.72 27297 23.72 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20260818 0 17.31 18 17.27 17.56 14136 17.56 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20260818 0 2400 2413 2372 2376.7 54929 2376.7 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20260818 0 174.5 176.4 174 174.72 81494 174.72 up up correct
BALPHARMA.NSE Bal Pharma Limited 20260818 0 85 85.95 84.96 85.29 7564 85.29 up up correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20260818 0 657.7 669.4 650.5 654.65 1122218 654.65 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20260818 0 111.75 114.5 111.75 113.4 3899 113.4 up up correct
BANARISUG.NSE Bannari Amman Sugars Limited 20260818 0 3469.8 3565 3469.8 3543.9 1129 3543.9 up down incorrect
BANCOINDIA.NSE Banco Products (India) Limited 20260818 0 611.95 633.8 611.95 628.85 219443 628.85 up down incorrect
BANDHANBNK.NSE Bandhan Bank Limited 20260818 0 173.25 174 170.21 170.5 4548748 170.5 down down correct
BANG.NSE Bang Overseas Limited 20260818 0 28.41 29.74 28.22 28.86 12588 28.86 up up correct
BANKA.NSE Banka BioLoo Limited 20260818 0 75.25 82.59 74.73 80.59 10584 80.59 up up correct
BANKBARODA.NSE Bank of Baroda 20260818 0 245.42 247.28 243.9 244 3521816 244 down down correct
BANKBEES.NSE Nippon Mutual Funds 20260818 0 597.03 597.48 593.24 594.86 535231 594.86 down down correct
BANKINDIA.NSE Bank of India Limited 20260818 0 143 144.42 142.1 142.1 2382166 142.1 down down correct
BANSWRAS.NSE Banswara Syntex Limited 20260818 0 116.4 118 114.34 116.01 20758 116.01 down down correct
BASF.NSE BASF India Limited 20260818 0 4049.3 4086.1 3968.9 3979.8 30791 3979.8 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20260818 0 24.4 25.57 24.15 25.12 65514 25.12 up up correct
BATAINDIA.NSE Bata India Limited 20260818 0 755 758 747.8 753.1 592566 753.1 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20260818 0 4128 4128 4060 4105.7 22696 4105.7 down down correct
BBL.NSE Bharat Bijlee Limited 20260818 0 2309.9 2360 2282.5 2339.8 29027 2339.8 up up correct
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20260818 0 1465 1481.8 1465 1473.2 25932 1473.2 up up correct
BCG.NSE Brightcom Group Limited 20260818 0 9.67 9.72 9.18 9.29 6675094 9.29 down down correct
BCLIND.NSE BCL Industries Limited 20260818 0 36.38 37.25 36.11 36.27 569274 36.27 down down correct
BDL.NSE Bharat Dynamics Limited 20260818 0 1380 1401.5 1354.5 1393 2608024 1393 up up correct
BEARDSELL.NSE Beardsell Limited 20260818 0 24.41 25.98 24.4 24.6 16682 24.6 up up correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20260818 0 255.79 263.96 251.5 260.92 2984335 260.92 up down incorrect
BEDMUTHA.NSE Bedmutha Industries Limited 20260818 0 109.9 115.7 109.84 114.72 1711 114.72 up down incorrect
BEL.NSE Bharat Electronics Limited 20260818 0 412.7 416.35 410.95 412 9120934 412 down down correct
BEML.NSE BEML Limited 20260818 0 1904 1975 1895.3 1965.5 723941 1965.5 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20260818 0 123 124.48 121.2 122.17 586505 122.17 down down correct
BERGEPAINT.NSE Berger Paints India Limited 20260818 0 549 549.6 537.3 537.65 243429 537.65 down down correct
BESTAGRO.NSE Best Agrolife Limited 20260818 0 19 19.08 18.1 18.47 657252 18.47 down down correct
BFINVEST.NSE BF Investment Limited 20260818 0 462.8 466.95 455.7 460.7 21544 460.7 down down correct
BFUTILITIE.NSE BF Utilities Limited 20260818 0 542.15 552.7 531.2 533.2 26107 533.2 down down correct
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20260818 0 3.15 3.15 3.15 3.15 0 3.15
BGRENERGY.NSE BGR Energy Systems Limited 20260818 0 251.2 255 239.9 244.15 43964 244.15 down up incorrect
BHAGERIA.NSE Bhageria Industries Limited 20260818 0 205.5 205.5 201 203.26 9489 203.26 down up incorrect
BHAGYANGR.NSE Bhagyanagar India Limited 20260818 0 388 401.6 376.05 401.05 553306 401.05 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20260818 0 3.03 3.13 3.02 3.05 247615 3.05 up up correct
BHARATFORG.NSE Bharat Forge Limited 20260818 0 2089.9 2098.9 2064 2098.9 771575 2098.9 up up correct
BHARATGEAR.NSE Bharat Gears Limited 20260818 0 102 102.49 101 102 7269 102
BHARATRAS.NSE Bharat Rasayan Limited 20260818 0 1307 1307 1252.1 1277.8 11204 1277.8 down down correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20260818 0 192.9 194.79 186.4 189.26 129081 189.26 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20260818 0 1956.7 1959.7 1923.2 1934.2 6710275 1934.2 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20260818 0 434 434.15 423.5 425 7418846 425 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20260818 0 45.5 45.5 43.8 44.02 37465 44.02 down down correct
BIL.NSE Bhartiya International Ltd. 20260818 0 860 860 830.1 831.25 11046 831.25 down down correct
BIOCON.NSE Biocon Limited 20260818 0 413.5 421.6 412.2 417.5 2691030 417.5 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20260818 0 31.73 32.3 31.55 31.64 1870 31.64 down down correct
BIRET.NSE RR 20260818 0 346 346.95 341 341.86 263205 341.86 down down correct
BIRLACABLE.NSE Birla Cable Limited 20260818 0 278 293.09 267.05 293.09 162560 293.09 up up correct
BIRLACORPN.NSE Birla Corporation Limited 20260818 0 893 904.75 893 895.55 27219 895.55 up down incorrect
BIRLAMONEY.NSE Aditya Birla Money Limited 20260818 0 128.6 131 128.6 129.42 42360 129.42 up up correct
BLBLIMITED.NSE BLB Limited 20260818 0 16 16.4 15.81 16.12 102044 16.12 up down incorrect
BLISSGVS.NSE Bliss GVS Pharma Limited 20260818 0 519 546.5 501.25 546.5 957967 546.5 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20260818 0 53.47 53.47 52.1 52.36 188183 52.36 down down correct
BLS.NSE BLS International Services Limited 20260818 0 272.01 277.76 264.82 267.74 1545928 267.74 down down correct
BLUECHIP.NSE Blue Chip India Limited 20260818 0 1.87 1.87 1.87 1.87 3337 1.87
BLUEDART.NSE Blue Dart Express Limited 20260818 0 5100 5125 5070 5085.5 6205 5085.5 down up incorrect
BLUESTARCO.NSE Blue Star Limited 20260818 0 1520.5 1535.4 1490 1493 576843 1493 down down correct
BODALCHEM.NSE Bodal Chemicals Limited 20260818 0 69.96 69.96 67.06 68.8 317748 68.8 down down correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20260818 0 113.9 116.8 113.9 114.83 509320 114.83 up up correct
BOROLTD.NSE Borosil Limited 20260818 0 242.02 252.32 239.7 250.34 116674 250.34 up down incorrect
BORORENEW.NSE Borosil Renewables Limited 20260818 0 570.9 576.5 562 563.65 271615 563.65 down up incorrect
BOSCHLTD.NSE Bosch Limited 20260818 0 47010 48940 46775 48730 93891 48730 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20260818 0 315.3 317.15 310.3 310.3 5279469 310.3 down down correct
BPL.NSE BPL Limited 20260818 0 50.15 50.6 49.9 49.95 50252 49.95 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20260818 0 598.9 600 585 588.9 358457 588.9 down down correct
BRITANNIA.NSE Britannia Industries Limited 20260818 0 5543.5 5561 5490 5495 281420 5495 down down correct
BRNL.NSE Bharat Road Network Limited 20260818 0 17.96 17.96 17.29 17.33 19355 17.33 down down correct
BROOKS.NSE Brooks Laboratories Limited 20260818 0 58.8 61 58.5 58.94 22575 58.94 up up correct
BSE.NSE BSE Limited 20260818 0 3298.7 3315.4 3235 3308 5806922 3308 up up correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20260818 0 86.5 89.99 86.5 87.95 3585 87.95 up up correct
BSL.NSE BSL Limited 20260818 0 123.72 124.33 121.7 122.85 836 122.85 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20260818 0 137.85 137.85 134.25 134.68 2453893 134.68 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20260818 0 28.2 28.64 28.2 28.44 865957 28.44 up up correct
BSOFT.NSE Birlasoft Limited 20260818 0 310.85 311.2 304.5 305.95 565208 305.95 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20260818 0 648.4 658.8 648.4 656.4 8784 656.4 up up correct
BVCL.NSE Barak Valley Cements Limited 20260818 0 40.5 40.88 40.1 40.34 15824 40.34 down up incorrect
BYKE.NSE The Byke Hospitality Limited 20260818 0 31.48 32.3 30.9 31.81 16836 31.81 up down incorrect
CALSOFT.NSE California Software Company Limited 20260818 0 26.2 27.12 26.19 27.12 248678 27.12 up down incorrect
CAMLINFINE.NSE Camlin Fine Sciences Limited 20260818 0 113.54 115.59 108.7 109.6 1256349 109.6 down up incorrect
CAMS.NSE Computer Age Management Services Limited 20260818 0 772.1 773.9 757.55 762 1270110 762 down up incorrect
CANBK.NSE Canara Bank 20260818 0 130 131 129.1 129.1 6622726 129.1 down down correct
CANFINHOME.NSE Can Fin Homes Limited 20260818 0 814.35 825 810.05 824.7 151032 824.7 up up correct
CANTABIL.NSE Cantabil Retail India Limited 20260818 0 236.3 238 227.07 228.58 150920 227.8846 down down correct
CAPACITE.NSE Capacit'e Infraprojects Limited 20260818 0 210.99 212.39 208.1 209.11 178674 209.11 down down correct
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20260818 0 2540 2558 2506.1 2529.7 70633 2529.7 down down correct
CAPTRUST.NSE Capital Trust Limited 20260818 0 21.3 21.9 21.06 21.41 19632 21.41 up down incorrect
CARBORUNIV.NSE Carborundum Universal Limited 20260818 0 1122.7 1148.8 1118.9 1126 526641 1126 up up correct
CARERATING.NSE CARE Ratings Limited 20260818 0 1707 1735.7 1695 1725.1 46633 1725.1 up down incorrect
CARTRADE.NSE CarTrade Tech Limited 20260818 0 2787 2855 2780.1 2802.6 258422 2802.6 up up correct
CASTROLIND.NSE Castrol India Limited 20260818 0 186.71 187.9 186.1 186.85 1104007 186.85 up up correct
CCCL.NSE Consolidated Construction Consortium Limited 20260818 0 15.66 15.66 15.37 15.52 169800 15.52 down down correct
CCHHL.NSE Country Club Hospitality & Holidays Limited 20260818 0 12.9 12.9 12.18 12.33 4200 12.33 down down correct
CCL.NSE CCL Products (India) Limited 20260818 0 1134 1142.9 1130.1 1132.1 78918 1128.9547 down down correct
CDSL.NSE Central Depository Services (India) Limited 20260818 0 1356.8 1361.5 1336 1340.6 759440 1340.6 down up incorrect
CEATLTD.NSE CEAT Limited 20260818 0 3608.5 3643.9 3600 3605.4 38041 3605.4 down up incorrect
CELEBRITY.NSE Celebrity Fashions Limited 20260818 0 6.99 6.99 6.64 6.77 10342 6.77 down down correct
CENTENKA.NSE Century Enka Limited 20260818 0 578.5 585.6 573.3 576.55 32771 576.55 down down correct
CENTEXT.NSE Century Extrusions Limited 20260818 0 22 22.4 21.5 21.93 1011698 21.93 down down correct
CENTRALBK.NSE Central Bank of India 20260818 0 31.26 31.36 31 31.02 3762242 31.02 down down correct
CENTRUM.NSE Centrum Capital Limited 20260818 0 24.48 25.25 23.98 24.2 366515 24.2 down down correct
CENTUM.NSE Centum Electronics Limited 20260818 0 3381 3485.3 3313.8 3430.2 121628 3430.2 up up correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20260818 0 751 762 744.05 748.25 38782 748.25 down down correct
CERA.NSE Cera Sanitaryware Limited 20260818 0 5775 5830 5717.5 5792 5308 5792 up up correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20260818 0 2.63 2.63 2.51 2.58 54562 2.58 down down correct
CESC.NSE CESC Limited 20260818 0 170.22 171.75 167.9 167.98 2555495 167.98 down down correct
CGCL.NSE Capri Global Capital Limited 20260818 0 225.78 229.78 224.28 224.28 2703979 224.28 down down correct
CGPOWER.NSE CG Power and Industrial Solutions Limited 20260818 0 898.8 900 889 894.2 1568655 894.2 down down correct
CHALET.NSE Chalet Hotels Limited 20260818 0 847.75 848.75 826 834.45 57779 834.45 down up incorrect
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20260818 0 438.95 438.95 433.1 435 357355 435 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20260818 0 171 176.97 167.05 172.69 3264 172.69 up up correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20260818 0 188 190.6 185.51 189.36 10193 189.36 up up correct
CHEMFAB.NSE Chemfab Alkalis Limited 20260818 0 374.45 374.45 361.4 363.45 1371 362.1978 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20260818 0 179.01 184 174.91 177.69 274157 177.69 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20260818 0 1400 1454.5 1384.9 1404 3584947 1404 up up correct
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20260818 0 1873.2 1889.7 1866.6 1868 523303 1868 down down correct
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20260818 0 1570 1587.3 1557 1560 67053 1560 down down correct
CINELINE.NSE Cineline India Limited 20260818 0 88.95 89.1 85.35 87.07 11389 87.07 down up incorrect
CINEVISTA.NSE Cinevista Limited 20260818 0 14.57 14.86 14.01 14.36 21389 14.36 down down correct
CIPLA.NSE Cipla Limited 20260818 0 1431.5 1437.6 1428.4 1431.1 589396 1431.1 down down correct
CLEAN.NSE Clean Science and Technology Limited 20260818 0 839 840.55 819.3 831.9 265290 831.9 down down correct
CLEDUCATE.NSE CL Educate Limited 20260818 0 59.49 61 59.4 60.36 15824 60.36 up up correct
CLSEL.NSE Chaman Lal Setia Exp Ltd 20260818 0 280.2 283.2 277.75 279.05 25275 279.05 down down correct
CMICABLES.NSE CMI Limited 20260818 0 2.58 2.58 2.58 2.58 0 2.58
COALINDIA.NSE Coal India Limited 20260818 0 408.95 412.7 406.75 406.9 7352659 406.9 down up incorrect
COCHINSHIP.NSE Cochin Shipyard Limited 20260818 0 1460.9 1501.6 1457 1485.1 1360896 1485.1 up up correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20260818 0 29.7 30.5 29.52 29.64 189733 29.64 down down correct
COFORGE.NSE Coforge Limited 20260818 0 1795 1795 1762.2 1773 1572547 1773 down up incorrect
COLPAL.NSE Colgate 20260818 0 1954.5 1958.9 1901.7 1903 721820 1903 down up incorrect
COMPINFO.NSE Compuage Infocom Limited 20260818 0 1.12 1.17 1.07 1.07 13851 1.07 down down correct
COMPUSOFT.NSE Compucom Software Limited 20260818 0 13.29 13.3 13.11 13.22 6820 12.9748 down down correct
CONCOR.NSE Container Corporation of India Limited 20260818 0 524.5 524.85 517.55 518.25 419489 518.25 down down correct
CONFIPET.NSE Confidence Petroleum India Limited 20260818 0 72.7 73.25 69 69.9 1806579 69.9 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20260818 0 271.95 277.95 271.95 272 1158 272 up up correct
CONTROLPR.NSE Control Print Limited 20260818 0 569.3 579.65 566.6 575.3 14060 575.3 up up correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20260818 0 35.45 35.5 33.31 34.69 290273 34.4847 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20260818 0 213.9 224.75 213.9 224.75 30808 224.75 up down incorrect
COROMANDEL.NSE Coromandel International Limited 20260818 0 2100 2104.8 2051.2 2062.7 58848 2062.7 down up incorrect
COUNCODOS.NSE Country Condo's Limited 20260818 0 6.85 6.94 6.7 6.88 169709 6.88 up up correct
CPSEETF.NSE Nippon Mutual Funds 20260818 0 94 94.3 93.7 93.99 969195 93.99 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20260818 0 10548.5 10960 10490.5 10890.5 58181 10890.5 up up correct
CREATIVEYE.NSE Creative Eye Limited 20260818 0 6.32 6.33 6.12 6.19 469 6.19 down up incorrect
CREDITACC.NSE CreditAccess Grameen Limited 20260818 0 1543.3 1545 1513.9 1524.6 89923 1524.6 down up incorrect
CREST.NSE Crest Ventures Limited 20260818 0 354.95 364 349.3 352.05 3891 352.05 down down correct
CRISIL.NSE CRISIL Limited 20260818 0 4500 4500 4401.2 4442.5 37708 4442.5 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20260818 0 245.3 245.75 242.95 244.8 1305455 244.8 down down correct
CSBBANK.NSE CSB Bank Limited 20260818 0 313 320.2 312.95 317.45 340793 317.45 up up correct
CTE.NSE Cambridge Technology Enterprises Limited 20260818 0 42.8 42.8 42.8 42.8 12043 42.8
CUB.NSE City Union Bank Limited 20260818 0 215 223 214.85 222.18 3912107 222.18 up up correct
CUBEXTUB.NSE Cubex Tubings Limited 20260818 0 82.23 83.58 79.81 80.54 59744 80.54 down down correct
CUMMINSIND.NSE Cummins India Limited 20260818 0 5478.5 5484 5350 5350 177068 5350 down down correct
CUPID.NSE Cupid Limited 20260818 0 273 285.7 257.21 284.03 68917290 284.03 up down incorrect
CYBERMEDIA.NSE Cyber Media (India) Limited 20260818 0 16.89 16.89 16.16 16.23 34703 16.23 down up incorrect
CYBERTECH.NSE CyberTech Systems and Software Limited 20260818 0 135 135.99 133.05 133.92 8492 133.92 down up incorrect
CYIENT.NSE Cyient Limited 20260818 0 861.4 869.55 850.1 857.95 1226576 857.95 down down correct
DABUR.NSE Dabur India Limited 20260818 0 406.8 406.8 402.1 403.5 1853755 403.5 down down correct
DALBHARAT.NSE Dalmia Bharat Limited 20260818 0 1850 1858.4 1831.6 1837.1 246659 1837.1 down down correct
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20260818 0 458.9 467.7 445 452.7 587471 452.7 down down correct
DAMODARIND.NSE Damodar Industries Limited 20260818 0 27.58 27.6 27.21 27.6 1909 27.6 up down incorrect
DANGEE.NSE Dangee Dums Limited 20260818 0 2.95 3.02 2.9 2.9 92626 2.9 down down correct
DATAMATICS.NSE Datamatics Global Services Limited 20260818 0 852.35 852.35 827.75 833.95 68621 833.95 down down correct
DBCORP.NSE D. B. Corp Limited 20260818 0 212.98 212.98 209.37 209.85 53733 209.85 down down correct
DBL.NSE Dilip Buildcon Limited 20260818 0 419.35 422.95 416.55 421.2 69086 421.2 up up correct
DBREALTY.NSE D B Realty Limited 20260818 0 109 109.05 105.56 106.48 562777 106.48 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20260818 0 32 33.49 31.51 32.52 5294 32.52 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20260818 0 175.25 180.63 168.01 169.14 551160 169.14 down down correct
DCBBANK.NSE DCB Bank Limited 20260818 0 182.8 183.64 180.5 183.08 695982 183.08 up up correct
DCM.NSE DCM Limited 20260818 0 81.08 84.2 80.44 82.5 5432 82.5 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20260818 0 5.55 5.79 5.4 5.62 7835 5.62 up down incorrect
DCMNVL.NSE DCM Nouvelle Limited 20260818 0 174.31 180.71 173.33 178.29 40956 178.29 up down incorrect
DCMSHRIRAM.NSE DCM Shriram Limited 20260818 0 1039.9 1049.8 1013.2 1026.4 173224 1026.4 down down correct
DCW.NSE DCW Limited 20260818 0 44.26 44.89 43.54 43.69 1204783 43.69 down down correct
DECCANCE.NSE Deccan Cements Limited 20260818 0 548 552 541.05 545.55 2786 545.55 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20260818 0 1504.8 1522 1466.2 1472 150625 1462.0278 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20260818 0 1780 1787 1753.5 1771 229368 1771 down down correct
DEEPINDS.NSE Deep Industries Limited 20260818 0 683.45 720 677.9 717.95 721008 715.2241 up up correct
DELPHIFX.NSE Delphi World Money Limited 20260818 0 6.72 6.76 6.5 6.59 73094 6.59 down up incorrect
DELTACORP.NSE Delta Corp Limited 20260818 0 59.7 61.08 59.5 60.71 1074956 60.71 up up correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20260818 0 59 59.48 57 57.5 3590 57.5 down down correct
DEN.NSE DEN Networks Limited 20260818 0 27.9 27.9 27.31 27.41 171835 27.41 down down correct
DENORA.NSE De Nora India Limited 20260818 0 826.4 858.8 824.3 851.05 2284 851.05 up up correct
DEVYANI.NSE Devyani International Limited 20260818 0 143.61 144.56 140.42 142.09 1844675 142.09 down down correct
DGCONTENT.NSE Digicontent Limited 20260818 0 24.33 24.49 23.73 24.34 5715 24.34 up up correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20260818 0 173.9 177.45 166.5 168.65 1604098 168.65 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20260818 0 32.3 32.49 31.8 32.24 559449 32.24 down up incorrect
DHANUKA.NSE Dhanuka Agritech Limited 20260818 0 1011.6 1011.6 990 996.4 20287 996.4 down up incorrect
DHUNINV.NSE Dhunseri Investments Limited 20260818 0 1019.7 1022.45 957.5 976.95 2115 976.95 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20260818 0 1193.8 1203.8 1180.9 1193.8 11074 1193.8
DICIND.NSE DIC India Limited 20260818 0 594.8 595.95 582.05 584.35 2947 584.35 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20260818 0 16.98 17.42 16.08 16.77 91590 16.77 down up incorrect
DISHTV.NSE Dish TV India Limited 20260818 0 2.81 2.84 2.76 2.82 884017 2.82 up up correct
DIVISLAB.NSE Divi's Laboratories Limited 20260818 0 8510 8630 8504 8588 404163 8588 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20260818 0 14100 14420 14066 14150 387416 14150 up up correct
DLF.NSE DLF Limited 20260818 0 672 682.5 658.25 665.75 6099954 665.75 down down correct
DLINKINDIA.NSE D 20260818 0 421.05 422 413.1 418.85 72487 418.85 down down correct
DMART.NSE Avenue Supermarts Limited 20260818 0 3989.6 4019.1 3946.7 3981 339330 3981 down down correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20260818 0 2.68 2.68 2.51 2.55 93831 2.55 down up incorrect
DODLA.NSE Dodla Dairy Limited 20260818 0 1100 1105.9 1090.1 1094.7 27797 1094.7 down up incorrect
DOLLAR.NSE Dollar Industries Limited 20260818 0 268.9 270.7 264.05 268.55 82886 268.55 down down correct
DONEAR.NSE Donear Industries Limited 20260818 0 86.51 91 86.51 89.18 25660 89.18 up up correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20260818 0 1385.6 1470.2 1385.6 1457.2 30351 1457.2 up up correct
DPSCLTD.NSE India Power Corporation Limited 20260818 0 7.35 7.35 6.85 7.05 259892 7.05 down down correct
DPWIRES.NSE D.P. Wires Limited 20260818 0 164.29 164.29 160 161.04 3727 161.04 down down correct
DRCSYSTEMS.NSE DRC Systems India Limited 20260818 0 13.3 13.3 12.71 13 25838 13 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20260818 0 1150.3 1170 1148.9 1160.8 98365 1160.8 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20260818 0 1185 1189.3 1176.1 1178.8 805633 1178.8 down down correct
DSSL.NSE Dynacons Systems & Solutions Limited 20260818 0 1184.4 1189.9 1135 1147.2 32102 1146.7 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20260818 0 134 136.8 132.55 134.02 2551 134.02 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20260818 0 3.24 3.4 3.22 3.29 379325 3.29 up up correct
DVL.NSE Dhunseri Ventures Limited 20260818 0 264.49 267.55 263.24 265.81 10527 265.81 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20260818 0 45.24 46.95 44.21 44.64 3757036 44.64 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20260818 0 11123 11950 11112 11770 33740 11764.8813 up up correct
DYNPRO.NSE Dynemic Products Limited 20260818 0 227 233 226.6 228.4 9360 228.4 up up correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20260818 0 6.21 6.29 6.12 6.16 10633745 6.16 down up incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20260818 0 1617.87 1617.88 1610.11 1612.87 45396 1612.87 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20260818 0 1443.19 1443.96 1441.1 1441.15 1346 1441.15 down down correct
ECLERX.NSE eClerx Services Limited 20260818 0 1850.1 1854 1773.9 1811 141785 1809.9972 down down correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20260818 0 122 123.68 120.5 121.4 1545184 121.4 down down correct
EDUCOMP.NSE Educomp Solutions Limited 20260818 0 0.89 0.89 0.89 0.89 0 0.89
EICHERMOT.NSE Eicher Motors Limited 20260818 0 8040 8107 8016.5 8018.5 262500 8018.5 down down correct
EIDPARRY.NSE E.I.D. 20260818 0 794.45 795 772.2 780.6 697047 780.6 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20260818 0 294.45 296.75 289.45 293.5 18024 293.5 down down correct
EIHOTEL.NSE EIH Limited 20260818 0 296 297.45 294.05 296.7 111718 296.7 up down incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20260818 0 2125 2197.9 2125 2153.7 41008 2153.7 up up correct
EKC.NSE Everest Kanto Cylinder Limited 20260818 0 109.53 109.9 108.11 108.59 130325 108.59 down up incorrect
ELECON.NSE Elecon Engineering Company Limited 20260818 0 440.5 444.75 431.65 435 309070 435 down up incorrect
ELECTCAST.NSE Electrosteel Castings Limited 20260818 0 71.6 72.35 71 71.25 570745 71.25 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20260818 0 986.7 1059 959.9 1024.1 82284 1024.1 up up correct
ELGIEQUIP.NSE Elgi Equipments Limited 20260818 0 622 628 612 613 609442 613 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20260818 0 58.6 59.88 57.15 57.87 43421 57.87 down down correct
EMAMILTD.NSE Emami Limited 20260818 0 403.5 404.25 397.5 400.1 360203 400.1 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20260818 0 115 119.59 114 114.99 58957 111.9333 down up incorrect
EMAMIREAL.NSE Emami Realty Limited 20260818 0 74.01 76.19 73 73.47 7601 73.47 down up incorrect
EMBASSY.NSE RR 20260818 0 440.29 441.25 438.5 440.2 1466185 440.2 down down correct
EMKAY.NSE Emkay Global Financial Services Limited 20260818 0 235.29 242.89 232.51 236.8 6354 236.8 up up correct
EMMBI.NSE Emmbi Industries Limited 20260818 0 83.44 83.44 81.8 82 4014 82 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20260818 0 2987.3 3036.3 2969 3018.3 130419 3018.3 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20260818 0 16.49 16.96 16.22 16.53 31018 16.53 up up correct
ENGINERSIN.NSE Engineers India Limited 20260818 0 239.25 249 239.25 244.78 2435107 244.78 up up correct
ENIL.NSE Entertainment Network (India) Limited 20260818 0 102.97 102.97 100.5 100.86 72965 100.86 down down correct
EPL.NSE EPL Limited 20260818 0 242.95 246.53 242.6 245.15 823068 245.15 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20260818 0 74.5 76.4 74.26 76.12 3573116 76.12 up up correct
ERIS.NSE Eris Lifesciences Limited 20260818 0 1348.9 1357 1335 1350.1 125273 1350.1 up up correct
EROSMEDIA.NSE Eros International Media Limited 20260818 0 7.81 7.81 7.81 7.81 0 7.81
ESABINDIA.NSE ESAB India Limited 20260818 0 6289 6323.5 6151 6177.5 2894 6177.5 down up incorrect
ESCORTS.NSE Escorts Limited 20260818 0 3149.3 3149.3 3052 3062.1 51759 3062.1 down down correct
ESSARSHPNG.NSE Essar Shipping Limited 20260818 0 16.29 16.38 15.86 15.96 283821 15.96 down down correct
ESTER.NSE Ester Industries Limited 20260818 0 99.42 100.62 96.6 97.55 105357 97.55 down down correct
EVEREADY.NSE Eveready Industries India Limited 20260818 0 354.7 354.9 351.5 354.3 28010 354.3 down down correct
EVERESTIND.NSE Everest Industries Limited 20260818 0 450 456 436.15 442.4 3084 442.4 down down correct
EXCELINDUS.NSE Excel Industries Limited 20260818 0 995.65 997.45 981.05 985.2 2480 985.2 down down correct
EXIDEIND.NSE Exide Industries Limited 20260818 0 474 477.6 463.75 465.25 1543959 465.25 down up incorrect
EXPLEOSOL.NSE Expleo Solutions Limited 20260818 0 918 932.45 891.1 897.7 409143 897.7 down down correct
EXXARO.NSE Exxaro Tiles Limited 20260818 0 6.15 6.24 6 6.13 628072 6.13 down up incorrect
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20260818 0 790 799.85 789 794.85 54378 794.85 up up correct
FAIRCHEMOR.NSE Fairchem Organics Limited 20260818 0 673.7 673.7 673.7 673.7 22221 673.7
FCL.NSE Fineotex Chemical Limited 20260818 0 43.36 44.6 42.2 43.81 9734413 43.81 up up correct
FCONSUMER.NSE Future Consumer Limited 20260818 0 0.24 0.24 0.24 0.24 0 0.24
FCSSOFT.NSE FCS Software Solutions Limited 20260818 0 1.52 1.52 1.49 1.49 1107587 1.49 down down correct
FDC.NSE FDC Limited 20260818 0 354.3 355.75 350.9 351.95 67249 351.95 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20260818 0 354.2 358.6 352.5 357.8 2828360 357.8 up up correct
FEL.NSE Future Enterprises Limited 20260818 0 0.39 0.4 0.39 0.4 122378 0.4 up up correct
FELDVR.NSE Future Enterprises Limited 20260818 0 2.48 2.54 2.3 2.42 1018 2.42 down down correct
FIEMIND.NSE Fiem Industries Limited 20260818 0 2281.7 2293.9 2214.1 2219.1 131958 2219.1 down down correct
FILATEX.NSE Filatex India Limited 20260818 0 82.5 87.27 82.49 86.75 5428534 86.75 up up correct
FINCABLES.NSE Finolex Cables Limited 20260818 0 1320.85 1339.3 1300.3 1329.35 884780 1329.35 up down incorrect
FINEORG.NSE Fine Organic Industries Limited 20260818 0 5147 5172 5070.2 5093.1 19759 5093.1 down up incorrect
FINPIPE.NSE Finolex Industries Limited 20260818 0 159.9 160.3 157 158.77 461428 158.77 down down correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20260818 0 3.05 3.1 2.89 2.89 170685 2.89 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20260818 0 1.2 1.21 1.14 1.16 45344 1.16 down down correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20260818 0 4700 4775 4651 4674.8 123083 4674.8 down down correct
FMGOETZE.NSE Federal 20260818 0 454.25 469.75 451.05 462.65 38297 462.65 up up correct
FMNL.NSE Future Market Networks Limited 20260818 0 8.87 8.87 8.55 8.67 23886 8.67 down down correct
FORCEMOT.NSE Force Motors Limited 20260818 0 18549 18726 18081 18200 77240 18200 down down correct
FORTIS.NSE Fortis Healthcare Limited 20260818 0 912.4 918.25 905.35 916.7 1108225 916.7 up up correct
FOSECOIND.NSE Foseco India Limited 20260818 0 5550 5800 5480 5511.5 4538 5511.5 down down correct
FSL.NSE Firstsource Solutions Limited 20260818 0 267.6 268.45 263.15 263.85 767189 263.85 down down correct
GABRIEL.NSE Gabriel India Limited 20260818 0 1440 1484.4 1432.6 1467.6 203545 1467.6 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20260818 0 172 178.8 171.7 177.76 1908212 177.4435 up up correct
GAIL.NSE GAIL (India) Limited 20260818 0 172.2 173.55 171.62 173.5 6079875 172.9977 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20260818 0 2403 2459.9 2360.4 2438.4 131965 2438.4 up down incorrect
GALLANTT.NSE Gallantt Metal Limited 20260818 0 585.2 588.1 575.05 576.3 18807 576.3 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20260818 0 877.25 891 875.2 887.3 5791 887.3 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20260818 0 1101.9 1114.9 1079 1101.7 58466 1101.7 down up incorrect
GANESHBE.NSE Ganesh Benzoplast Limited 20260818 0 119.8 120 112.24 115.46 169253 115.46 down down correct
GANGAFORGE.NSE Ganga Forging Limited 20260818 0 2.37 2.37 2.37 2.37 668638 2.37
GANGESSECU.NSE Ganges Securities Limited 20260818 0 120.85 123.4 119 120 4251 120 down down correct
GANGOTRI.NSE Gangotri Textiles Limited 20260818 0 0.61 0.61 0.61 0.61 0 0.61
GARFIBRES.NSE Garware Technical Fibres Limited 20260818 0 750 783 743.05 772.05 119840 771.1071 up up correct
GAYAHWS.NSE Gayatri Highways Limited 20260818 0 1.93 1.94 1.87 1.91 152362 1.91 down down correct
GAYAPROJ.NSE Gayatri Projects Limited 20260818 0 21.8 22.17 21.09 21.75 705058 21.75 down down correct
GEECEE.NSE GeeCee Ventures Limited 20260818 0 363.7 373.9 360.05 365.05 174 365.05 up up correct
GEEKAYWIRE.NSE Geekay Wires Limited 20260818 0 23.05 23.64 23.05 23.14 82454 22.8616 up up correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20260818 0 39.94 39.94 38.2 38.81 348180 38.81 down down correct
GENESYS.NSE Genesys International Corporation Limited 20260818 0 173.65 185.65 168.5 182.3 1145549 182.3 up up correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20260818 0 11.3 11.85 11.25 11.65 117137 11.65 up down incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20260818 0 316 318.45 311 314.55 1107124 314.55 down up incorrect
GEOJITFSL.NSE Geojit Financial Services Limited 20260818 0 79.31 81.61 79.31 80.24 250678 80.24 up up correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20260818 0 1274 1326 1269.1 1302.9 1019929 1302.9 up up correct
GFLLIMITED.NSE GFL Limited 20260818 0 49.97 51.5 49.21 51.22 81157 51.22 up up correct
GFSTEELS.NSE Grand Foundry Limited 20260818 0 15 15 15 15 0 15
GHCL.NSE GHCL Limited 20260818 0 432.55 443.95 430.4 439.55 136235 439.55 up up correct
GICHSGFIN.NSE GIC Housing Finance Limited 20260818 0 139.3 139.9 138.01 138.16 77729 138.16 down down correct
GICRE.NSE General Insurance Corporation of India 20260818 0 356.5 360.4 354.55 359.9 744475 359.9 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20260818 0 90.5 92.03 87.54 91.54 3600 91.54 up down incorrect
GILLETTE.NSE Gillette India Limited 20260818 0 7569.5 7583.5 7506 7517.5 12673 7457.348 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20260818 0 45.38 45.7 44.2 45.02 15057 45.02 down up incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20260818 0 174.35 176.52 171.15 171.63 439397 171.63 down down correct
GKWLIMITED.NSE GKW Limited 20260818 0 1619 1619 1602 1609.2 134 1609.2 down down correct
GLAND.NSE Gland Pharma Limited 20260818 0 2904 2925 2850 2858.6 488656 2858.6 down down correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20260818 0 2700 2919 2691.1 2877.4 477841 2877.4 up up correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20260818 0 2317.4 2332.9 2305 2305 379551 2302.7087 down up incorrect
GLFL.NSE Gujarat Lease Financing Limited 20260818 0 5.9 5.9 5.6 5.71 8104 5.71 down down correct
GLOBAL.NSE Global Education Limited 20260818 0 107.45 111.4 105.3 109.25 160551 109.25 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20260818 0 150 153 148.12 150.05 8307 150.05 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20260818 0 2.03 2.03 1.94 1.95 425706 1.95 down up incorrect
GLOBUSSPR.NSE Globus Spirits Limited 20260818 0 882 914 881.75 899.5 374512 899.5 up up correct
GMBREW.NSE G.M. Breweries Limited 20260818 0 891.35 906.45 875 880.3 83951 880.3 down down correct
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20260818 0 574.05 585.65 568.1 569.25 787437 569.25 down down correct
GMMPFAUDLR.NSE GMM Pfaudler Limited 20260818 0 1053 1059 1020 1031.25 183397 1031.25 down down correct
GNA.NSE G N A Axles Limited 20260818 0 563 592 561.55 581.5 692414 581.5 up up correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20260818 0 600.9 619 599 609.75 1477642 609.75 up up correct
GOACARBON.NSE Goa Carbon Limited 20260818 0 360 361.9 351 353.3 20971 353.3 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20260818 0 408 413 401 401.65 42815 401.65 down down correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20260818 0 2130 2141.7 2102.3 2102.3 145007 2102.3 down up incorrect
GODREJAGRO.NSE Godrej Agrovet Limited 20260818 0 599 599 585.2 588.7 196758 588.7 down up incorrect
GODREJCP.NSE Godrej Consumer Products Limited 20260818 0 935 936.4 920 931 1452987 931 down down correct
GODREJIND.NSE Godrej Industries Limited 20260818 0 1225 1245.1 1189.7 1229.9 197223 1229.9 up down incorrect
GODREJPROP.NSE Godrej Properties Limited 20260818 0 2045.1 2055.2 1990.1 1997.4 687150 1997.4 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20260818 0 0.82 0.82 0.82 0.82 0 0.82
GOKEX.NSE Gokaldas Exports Limited 20260818 0 807.9 823.45 799.15 812.4 596734 812.4 up up correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20260818 0 38.5 39.4 38.4 39.01 133664 39.01 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20260818 0 229.5 240.2 229.5 236.92 319417 236.92 up up correct
GOLDBEES.NSE Reliance ETF Gold BeES 20260818 0 126.85 126.85 126.17 126.45 13766507 126.45 down down correct
GOLDENTOBC.NSE Golden Tobacco Limited 20260818 0 26.15 26.15 24 24.51 249 24.51 down down correct
GOLDIAM.NSE Goldiam International Limited 20260818 0 372 372 360.05 361.75 1088172 361.75 down down correct
GOLDTECH.NSE Goldstone Technologies Limited 20260818 0 48.5 48.7 46.67 47.12 30510 47.12 down down correct
GOODLUCK.NSE Goodluck India Limited 20260818 0 1319.01 1346.31 1310.01 1329.99 673902 443.33 up up correct
GPIL.NSE Godawari Power & Ispat Limited 20260818 0 251.01 256 248.07 255.22 2695925 255.22 up down incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20260818 0 160.2 163.64 160 160.48 1891002 155.7326 up up correct
GPTINFRA.NSE GPT Infraprojects Limited 20260818 0 114.4 116.59 114.06 115.12 35571 115.12 up up correct
GRANULES.NSE Granules India Limited 20260818 0 863 868.5 848.45 851.2 407105 851.2 down down correct
GRAPHITE.NSE Graphite India Limited 20260818 0 728 741.8 724.1 737.15 943780 737.15 up up correct
GRASIM.NSE Grasim Industries Limited 20260818 0 3257 3297.7 3250.5 3278.7 1498859 3278.7 up up correct
GRAVITA.NSE Gravita India Limited 20260818 0 1821.7 1834.4 1802 1814.1 138790 1814.1 down down correct
GREAVESCOT.NSE Greaves Cotton Limited 20260818 0 194.2 200.95 194.01 198.59 1164415 198.59 up up correct
GREENLAM.NSE Greenlam Industries Limited 20260818 0 250.95 258.4 250.8 255.65 144651 255.65 up up correct
GREENPANEL.NSE Greenpanel Industries Limited 20260818 0 170.52 172.06 164.9 166.15 266864 166.15 down down correct
GREENPLY.NSE Greenply Industries Limited 20260818 0 285.8 288.75 281.6 286.4 176270 286.4 up up correct
GREENPOWER.NSE Orient Green Power Company Limited 20260818 0 9.52 9.56 9.39 9.42 1444950 9.42 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20260818 0 2159 2168.8 2094.5 2101.3 24964 2101.3 down down correct
GRINFRA.NSE G R Infraprojects Limited 20260818 0 871.6 874.35 866.55 868.8 7702 868.8 down up incorrect
GROBTEA.NSE The Grob Tea Company Limited 20260818 0 953.8 953.8 935.4 944 45 944 down up incorrect
GRPLTD.NSE GRP Limited 20260818 0 2049.2 2055.8 1989.9 2001.8 1352 2001.8 down up incorrect
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20260818 0 2600 2688 2592.9 2677 1265997 2677 up up correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20260818 0 159.4 161.11 159.4 160.43 667193 160.43 up up correct
GSS.NSE GSS Infotech Limited 20260818 0 13.34 13.34 12.89 13.08 15957 13.08 down down correct
GTL.NSE GTL Limited 20260818 0 7.5 7.74 7.24 7.47 193898 7.47 down down correct
GTLINFRA.NSE GTL Infrastructure Limited 20260818 0 1.21 1.22 1.2 1.21 11833145 1.21
GTPL.NSE GTPL Hathway Limited 20260818 0 54.04 54.5 53 53.5 14308 53.5 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20260818 0 421.5 429.95 413.1 421.4 120133 421.2978 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20260818 0 690 692.95 675.1 678.55 48455 678.55 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20260818 0 350.3 350.3 342.6 348.4 5057 348.4 down up incorrect
GUJGASLTD.NSE Gujarat Gas Limited 20260818 0 276 278 267.3 269.4 2873077 269.4 down down correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20260818 0 41.32 42.45 41.19 42.41 1781 42.41 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20260818 0 1174.6 1184.3 1167.2 1173.2 48680 1173.2 down down correct
GULFPETRO.NSE GP Petroleums Limited 20260818 0 61.27 63 59.27 62.81 288388 62.31 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20260818 0 193.45 194.38 187.2 187.75 286706 186.2915 down down correct
HAL.NSE Hindustan Aeronautics Limited 20260818 0 5067.4 5120 5039 5099 1238546 5099 up up correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20260818 0 425 427.4 416.3 419.95 1179012 419.95 down down correct
HARRMALAYA.NSE Harrisons Malayalam Limited 20260818 0 194.99 194.99 188.05 189.03 25832 189.03 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20260818 0 10.54 10.61 10.5 10.51 825113 10.51 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20260818 0 974.05 993.65 969.55 985.35 59772 985.35 up up correct
HAVELLS.NSE Havells India Limited 20260818 0 1299 1311.8 1286.1 1299.7 1021226 1299.7 up up correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20260818 0 1.42 1.49 1.33 1.39 148970 1.39 down up incorrect
HBSL.NSE HB Stockholdings Limited 20260818 0 56.9 57.2 54.6 56.13 2327 56.13 down down correct
HCC.NSE Hindustan Construction Company Limited 20260818 0 20.33 20.56 19.9 20.04 11759100 20.04 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20260818 0 717 721.9 707 713.65 101694 713.65 down down correct
HCL.NSE INSYS 20260818 0 11.66 11.66 11.26 11.32 77067 11.32 down down correct
HCLTECH.NSE HCL Technologies Limited 20260818 0 1318 1320 1292.5 1298 3056990 1298 down down correct
HDFCAMC.NSE HDFC Asset Management Company Limited 20260818 0 2525.9 2536.9 2491.3 2525 672054 2525 down down correct
HDFCBANK.NSE HDFC Bank Limited 20260818 0 726.3 729 723 723 17916507 723 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20260818 0 541.95 542.9 537.55 538.25 1271552 538.25 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20260818 0 1.49 1.55 1.49 1.53 91493 1.53 up up correct
HEG.NSE HEG Limited 20260818 0 697.5 749 696 739.25 5430733 739.25 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20260818 0 161 161.79 159.81 160.06 82281 160.06 down up incorrect
HEMIPROP.NSE Hemisphere Properties India Limited 20260818 0 134 134.5 132 132.33 235829 132.33 down up incorrect
HERANBA.NSE Heranba Industries Limited 20260818 0 167 167.55 161 161.83 56731 161.83 down down correct
HERCULES.NSE Hercules Hoists Limited 20260818 0 159.32 159.32 159.32 159.32 0 159.32
HERITGFOOD.NSE Heritage Foods Limited 20260818 0 364.3 366.4 356.25 359.6 164947 359.6 down down correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20260818 0 5745 5778 5694.5 5745.5 485939 5745.5 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20260818 0 2418.8 2496 2408.6 2451.2 5947 2451.2 up up correct
HEXATRADEX.NSE Hexa Tradex Limited 20260818 0 157.7 160.65 157 158.68 2060 158.68 up up correct
HFCL.NSE HFCL Limited 20260818 0 218.01 230.47 218.01 230.03 35739264 230.03 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20260818 0 514.5 517.3 505 507.7 71433 507.7 down down correct
HGS.NSE Hinduja Global Solutions Limited 20260818 0 410 413.8 403.5 406.95 12685 406.95 down up incorrect
HIKAL.NSE Hikal Limited 20260818 0 213 217.5 212.12 217.18 138405 217.18 up down incorrect
HILTON.NSE Hilton Metal Forging Limited 20260818 0 20.14 20.42 19.98 20.26 75863 20.26 up up correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20260818 0 70.64 72.61 70.64 71.17 689377 71.17 up up correct
HINDALCO.NSE Hindalco Industries Limited 20260818 0 1048.95 1050.6 1038 1041.6 2525385 1041.6 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20260818 0 411.65 412.1 408 409.05 2054 409.05 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20260818 0 22.13 22.7 22.13 22.61 21792 22.61 up up correct
HINDCOPPER.NSE Hindustan Copper Limited 20260818 0 568.6 576.7 555.55 566.35 15501582 566.35 down down correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20260818 0 155.99 159.5 154.84 156.49 613233 156.49 up up correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20260818 0 368.9 373.75 365.95 366 5320731 366 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20260818 0 2055 2060 2034.9 2035 1234596 2035 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20260818 0 569.1 569.1 558 558 2256802 558 down up incorrect
HIRECT.NSE Hind Rectifiers Limited 20260818 0 1250 1266 1245.1 1261 33411 1261 up up correct
HISARMETAL.NSE Hisar Metal Industries Limited 20260818 0 154.9 156 148 153.4 1846 153.4 down down correct
HITECH.NSE Hi 20260818 0 78.48 78.98 77.5 77.98 359333 77.98 down down correct
HITECHCORP.NSE Hitech Corporation Limited 20260818 0 329.95 335 327.1 331 7979 331 up up correct
HITECHGEAR.NSE The Hi 20260818 0 541.6 549 523 534.55 4798 534.55 down down correct
HLEGLAS.NSE HLE Glascoat Limited 20260818 0 306.1 314.6 303.5 306.2 459971 306.2 up up correct
HLVLTD.NSE HLV Limited 20260818 0 6.72 6.72 6.65 6.7 138213 6.7 down down correct
HMT.NSE HMT Limited 20260818 0 61.5 61.99 60.55 60.96 7385 60.96 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20260818 0 91.5 94.8 88.01 94.49 36380 94.49 up up correct
HNDFDS.NSE Hindustan Foods Limited 20260818 0 615 640.9 608 635.6 265619 635.6 up up correct
HNGSNGBEES.NSE Nippon Mutual Funds 20260818 0 484.53 485.5 480 481.22 138674 481.22 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20260818 0 1181 1184.2 1170 1177.1 280836 1177.1 down down correct
HONAUT.NSE Honeywell Automation India Limited 20260818 0 36970 36970 36105 36400 3269 36400 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20260818 0 2145 2149 2092.2 2111.2 5719 2088.2 down down correct
HPL.NSE HPL Electric & Power Limited 20260818 0 310 318.9 310 314.4 86613 314.4 up up correct
HSCL.NSE Himadri Speciality Chemical Limited 20260818 0 786.95 789.8 768.5 781.8 3303592 781.8 down down correct
HTMEDIA.NSE HT Media Limited 20260818 0 26 27 25.89 26.78 124006 26.78 up down incorrect
HUBTOWN.NSE Hubtown Limited 20260818 0 182.91 183.59 179.57 180.52 231892 180.52 down up incorrect
HUDCO.NSE Housing and Urban Development Corporation Limited 20260818 0 187.9 189.4 186.4 188.01 1134421 188.01 up down incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20260818 0 279.9 279.9 275.1 276 80485 276 down down correct
IBREALEST.NSE Indiabulls Real Estate Limited 20260818 0 62.5 64.2 62.5 63.04 1876178 63.04 up up correct
ICDSLTD.NSE ICDS Limited 20260818 0 42 42 38.81 40.38 1288 40.38 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20260818 0 716 758.8 711 728.25 100040 728.25 up down incorrect
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20260818 0 40.01 40.01 39.85 39.87 179861 39.87 down up incorrect
ICICIB22.NSE ICICI Prudential Mutual Fund 20260818 0 116.65 116.65 115.41 115.49 285944 115.49 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20260818 0 1410 1416.6 1406.3 1412 8345198 1412 up up correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20260818 0 1626.3 1637.5 1615.2 1623.8 625804 1623.8 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20260818 0 503.85 510.6 498.2 498.2 1584467 498.2 down up incorrect
ICIL.NSE Indo Count Industries Limited 20260818 0 388.7 462 387.05 437.7 25217573 437.7 up up correct
ICRA.NSE ICRA Limited 20260818 0 5050 5082 4954 4975.6 21643 4975.6 down down correct
IDBI.NSE IDBI Bank Limited 20260818 0 82 82.54 81 81.11 1964380 81.11 down down correct
IDEA.NSE Vodafone Idea Limited 20260818 0 13.65 14.31 13.5 14.12 820797167 14.12 up up correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20260818 0 85 85.47 84.6 84.76 8806133 84.76 down up incorrect
IDFNIFTYET.NSE IDFC Mutual Fund 20260818 0 272 273.9 266 267.14 1658 267.14 down up incorrect
IEX.NSE Indian Energy Exchange Limited 20260818 0 124.6 125.49 123.75 124.4 1978111 124.4 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20260818 0 1038.15 1052.95 1015.1 1027.45 5571 1027.45 down down correct
IFBIND.NSE IFB Industries Limited 20260818 0 1389 1424 1371.2 1416.4 75848 1416.4 up up correct
IFCI.NSE IFCI Limited 20260818 0 78.97 81.8 78.36 81.36 49975029 81.36 up down incorrect
IFGLEXPOR.NSE IFGL Refractories Limited 20260818 0 219.89 229 215.01 222.83 25164 222.83 up up correct
IGARASHI.NSE Igarashi Motors India Limited 20260818 0 456 460.8 441.3 450.4 106671 450.4 down down correct
IGL.NSE Indraprastha Gas Limited 20260818 0 151 151.58 149.1 149.39 755290 149.39 down down correct
IGPL.NSE I G Petrochemicals Limited 20260818 0 474.8 488.4 472.8 479.95 134261 479.95 up up correct
IIFL.NSE IIFL Finance Limited 20260818 0 630 640.4 620 622.35 1373767 622.35 down down correct
IITL.NSE Industrial Investment Trust Limited 20260818 0 149.9 150.3 147.02 148.09 91829 148.09 down up incorrect
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20260818 0 36.55 37.57 36.55 37.57 25615 37.57 up up correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20260818 0 2.03 2.13 2.03 2.09 17035 2.09 up down incorrect
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20260818 0 47.06 47.19 46.01 46.14 230513 46.14 down up incorrect
IMFA.NSE Indian Metals and Ferro Alloys Limited 20260818 0 1405.6 1423 1384 1418.4 78872 1418.4 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20260818 0 1083.1 1115.8 1069.4 1109.4 2623 1109.4 up up correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20260818 0 3.71 3.71 3.71 3.71 14487 3.71
INCREDIBLE.NSE Incredible Industries Limited 20260818 0 31.5 32.74 31.28 31.37 1078 31.37 down down correct
INDBANK.NSE Indbank Merchant Banking Services Limited 20260818 0 32.8 32.8 32 32.15 44694 32.15 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20260818 0 717 721.8 712.5 719 1151586 719 up up correct
INDIACEM.NSE The India Cements Limited 20260818 0 376.15 377.95 372.05 373.5 73424 373.5 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20260818 0 1070.9 1164.3 1070.9 1139.2 2053627 1139.2 up up correct
INDIAMART.NSE IndiaMART InterMESH Limited 20260818 0 1767.2 1785.9 1737.4 1749.1 104847 1749.1 down up incorrect
INDIANB.NSE Indian Bank 20260818 0 874 887 874 875 467243 875 up down incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20260818 0 216.1 220.78 210.7 219.43 3822 219.43 up up correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20260818 0 363.6 367.7 355.7 360.15 26224 360.15 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20260818 0 5220 5238 5138 5220 554778 5220
INDIGOPNTS.NSE Indigo Paints Limited 20260818 0 1161 1169.5 1134.3 1150.8 121042 1150.8 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20260818 0 1138.6 1142.9 1108.3 1120.3 15685 1120.3 down down correct
INDOCO.NSE Indoco Remedies Limited 20260818 0 218.74 223.48 217.41 221.16 55379 221.16 up up correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20260818 0 54.2 59.29 54.1 56.81 1115047 56.81 up down incorrect
INDOSTAR.NSE IndoStar Capital Finance Limited 20260818 0 247 257.4 246.55 251.4 150009 251.4 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20260818 0 3634.9 3788.8 3617 3788.8 25073 3788.8 up up correct
INDOTHAI.NSE Indo Thai Securities Limited 20260818 0 69.57 69.57 69.57 69.57 20979 69.57
INDOWIND.NSE Indowind Energy Limited 20260818 0 8.87 8.87 7.9 8.39 330267 8.39 down down correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20260818 0 370 370.95 364.95 368.95 135013 368.95 down down correct
INDSWFTLAB.NSE Ind 20260818 0 317.95 351.3 316.9 346.87 5070310 346.87 up up correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20260818 0 32.34 32.34 30.5 30.55 17009 30.55 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20260818 0 1007 1019.5 1007 1015 539358 1015 up up correct
INDUSTOWER.NSE Indus Towers Limited 20260818 0 378.8 379.8 371.5 372.4 4522943 372.4 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20260818 0 158.67 159.89 157 158.03 151945 158.03 down down correct
INFOMEDIA.NSE Infomedia Press Limited 20260818 0 5.48 5.49 4.88 5.17 25231 5.17 down down correct
INFRABEES.NSE Nippon Mutual Funds 20260818 0 977.8 977.8 970.36 973.68 4375 973.68 down down correct
INFY.NSE Infosys Limited 20260818 0 1124.5 1131.9 1112.5 1115 8851110 1115 down down correct
INGERRAND.NSE Ingersoll 20260818 0 4477.3 4725 4477.3 4691 47469 4691 up up correct
INOXWIND.NSE Inox Wind Limited 20260818 0 78 78.19 74.69 74.95 18198825 74.95 down up incorrect
INSECTICID.NSE Insecticides (India) Limited 20260818 0 618.7 625 612 619.5 9791 619.5 up down incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20260818 0 90 91.97 88.01 91.49 2317 91.49 up up correct
INTELLECT.NSE Intellect Design Arena Limited 20260818 0 695.45 702.6 685.65 695.95 334407 695.95 up up correct
INTENTECH.NSE Intense Technologies Limited 20260818 0 79 82 79 80.34 34413 80.34 up down incorrect
INVENTURE.NSE Inventure Growth & Securities Limited 20260818 0 0.91 0.91 0.9 0.9 475512 0.9 down up incorrect
IOB.NSE Indian Overseas Bank 20260818 0 33.7 33.76 33.16 33.27 2089649 33.27 down down correct
IOC.NSE Indian Oil Corporation Limited 20260818 0 138.12 139.2 137.75 137.8 8312830 137.8 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20260818 0 161.28 162.25 157.8 158.9 1213444 158.9 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20260818 0 1877.1 1919 1862.3 1882.1 804532 1882.1 up down incorrect
IPL.NSE India Pesticides Limited 20260818 0 140 141.52 138 138.19 129973 137.4511 down down correct
IRB.NSE IRB Infrastructure Developers Limited 20260818 0 19.16 19.17 19.02 19.03 6032637 19.03 down up incorrect
IRBINVIT.NSE IV 20260818 0 64.81 65 63.91 63.97 671668 63.97 down down correct
IRCON.NSE Ircon International Limited 20260818 0 124.2 124.7 123.1 123.62 946997 123.62 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20260818 0 499.95 501 492 493.05 592203 493.05 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20260818 0 86.76 87.56 86.05 86.11 5607787 86.11 down down correct
IRISDOREME.NSE Iris Clothings Limited 20260818 0 58.89 59.3 57.66 59 1095844 59 up up correct
ISFT.NSE IntraSoft Technologies Limited 20260818 0 82.25 83.47 80.25 80.31 110158 80.31 down down correct
ISGEC.NSE Isgec Heavy Engineering Limited 20260818 0 746.05 794.7 740.5 782.2 134385 782.2 up up correct
ITC.NSE ITC Limited 20260818 0 273.05 273.65 269.15 270 14561572 270 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20260818 0 698.3 703.55 688 692.95 85619 692.95 down down correct
ITI.NSE ITI Limited 20260818 0 276.1 282 274.25 280.35 233923 280.35 up up correct
IVC.NSE IL&FS Investment Managers Limited 20260818 0 8.42 8.42 8.15 8.21 229288 8.21 down down correct
IVP.NSE IVP Limited 20260818 0 174 177.7 174 175.84 4686 175.84 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20260818 0 278.92 278.92 277.41 277.59 726 277.59 down down correct
IZMO.NSE IZMO Limited 20260818 0 912 929 885 903.9 112287 903.9 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20260818 0 148.1 151.75 147.68 150.4 2545070 150.4 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20260818 0 61.92 62.28 61.4 61.56 184646 61.56 down down correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20260818 0 233.53 241.3 229.15 230.98 245501 230.98 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20260818 0 69.5 70.79 66.47 67.82 1512483 67.82 down down correct
JAICORPLTD.NSE Jai Corp Limited 20260818 0 101.4 101.79 99.8 100.08 246778 100.08 down up incorrect
JAIPURKURT.NSE Nandani Creation Limited 20260818 0 27.43 27.89 27.05 27.69 958 27.69 up up correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20260818 0 123 124.3 122 122.58 965973 122.58 down down correct
JASH.NSE Jash Engineering Limited 20260818 0 480 485.75 475 476.6 64171 476.6 down up incorrect
JAYAGROGN.NSE Jayant Agro 20260818 0 218 221 217.3 220.41 2797 220.41 up down incorrect
JAYBARMARU.NSE Jay Bharat Maruti Limited 20260818 0 129.25 132 127.1 130.42 265179 129.72 up up correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20260818 0 88.69 91.2 88.05 90.23 2964260 90.23 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20260818 0 88.33 89.7 87.1 87.85 43708 87.85 down down correct
JBMA.NSE JBM Auto Limited 20260818 0 621.45 626.55 617 620.3 138248 620.3 down up incorrect
JHS.NSE JHS Svendgaard Laboratories Limited 20260818 0 8.35 8.73 8.16 8.4 32343 8.4 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20260818 0 1057.3 1098 1051.1 1065.9 2874 1065.9 up down incorrect
JINDALPOLY.NSE Jindal Poly Films Limited 20260818 0 665 668.05 644.05 646.65 15581 646.65 down down correct
JINDALSAW.NSE Jindal Saw Limited 20260818 0 270.65 270.9 266 268.65 546329 268.65 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20260818 0 1119 1119.7 1100 1101.5 561974 1099.5311 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20260818 0 587.1 673.55 587.1 651.15 17885822 650.1004 up up correct
JINDWORLD.NSE Jindal Worldwide Limited 20260818 0 35.98 36.74 35.51 36.02 3082346 36.02 up up correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20260818 0 21 21.75 20.82 21.01 1341 21.01 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20260818 0 27.66 27.82 27.41 27.53 1122421 27.53 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20260818 0 306 314.95 300 305.05 23697 305.05 down down correct
JKCEMENT.NSE J.K. Cement Limited 20260818 0 5338 5399 5322 5355 21124 5355 up up correct
JKIL.NSE J. Kumar Infraprojects Limited 20260818 0 509 514.9 500.1 502.9 82171 502.9 down down correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20260818 0 557 561.9 553 556 130440 556 down down correct
JKPAPER.NSE JK Paper Ltd 20260818 0 381.4 394.9 375 385.45 560909 381.45 up up correct
JKTYRE.NSE JK Tyre & Industries Limited 20260818 0 381 384.45 381 383.15 262707 383.15 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20260818 0 89 89.5 86.5 87.56 20311 87.56 down down correct
JMFINANCIL.NSE JM Financial Limited 20260818 0 127.08 128.21 124.72 125.4 1377973 125.4 down down correct
JOCIL.NSE Jocil Limited 20260818 0 148.5 152 146.35 149.96 1867 149.96 up up correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20260818 0 1012.2 1021.4 1001.1 1004.6 4365 1004.6 down up incorrect
JPPOWER.NSE Jaiprakash Power Ventures Limited 20260818 0 17.3 17.4 17.27 17.32 17435781 17.32 up down incorrect
JSL.NSE Jindal Stainless Limited 20260818 0 744 756 728.2 732.8 658364 729.7307 down up incorrect
JSWENERGY.NSE JSW Energy Limited 20260818 0 554 556.6 547.7 548.1 1195546 548.1 down down correct
JSWHL.NSE JSW Holdings Limited 20260818 0 11800 11918 11445 11489 2559 11489 down up incorrect
JSWSTEEL.NSE JSW Steel Limited 20260818 0 1275 1285.8 1265 1267.6 719017 1267.6 down up incorrect
JTEKTINDIA.NSE JTEKT India Limited 20260818 0 130.1 133.3 129.4 130.04 133707 130.04 down up incorrect
JUBLFOOD.NSE Jubilant FoodWorks Limited 20260818 0 509.85 510.6 496.4 500.55 2285057 500.55 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20260818 0 733.7 737.85 722.75 726.7 135283 726.7 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20260818 0 863.95 873.9 860 864.1 174172 864.1 up up correct
JUNIORBEES.NSE Nippon Mutual Funds 20260818 0 815 815 805.01 805.9 262809 805.9 down down correct
JUSTDIAL.NSE Just Dial Limited 20260818 0 680.3 683.35 658 661.3 174469 661.3 down down correct
JYOTHYLAB.NSE Jyothy Labs Limited 20260818 0 214.25 216.9 206.54 210.68 1642025 210.68 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20260818 0 10.65 10.9 10.6 10.73 2337627 10.73 up up correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20260818 0 522.95 522.95 504.25 512.6 124007 512.6 down down correct
KAJARIACER.NSE Kajaria Ceramics Limited 20260818 0 1243.9 1249.3 1219 1222 120873 1222 down down correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20260818 0 109.5 113.75 109 112.75 3643 112.75 up up correct
KALYANIFRG.NSE Kalyani Forge Limited 20260818 0 654.75 665.95 634.95 639.2 2604 635.5001 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20260818 0 610 612.4 601.2 601.6 6089064 601.6 down down correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20260818 0 195.78 195.78 191.22 194.1 32808 194.1 down down correct
KAMDHENU.NSE Kamdhenu Limited 20260818 0 33.51 33.9 32.99 33.6 218408 33.6 up up correct
KANANIIND.NSE Kanani Industries Limited 20260818 0 1.51 1.52 1.35 1.49 347845 1.49 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20260818 0 151 153.45 145.65 149.51 22922 149.51 down down correct
KANPRPLA.NSE Kanpur Plastipack Limited 20260818 0 263 266.39 240.5 244.25 54440 244.25 down down correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20260818 0 205.8 207.63 200.11 201.99 177961 201.99 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20260818 0 528 549.85 525 528.4 93251 528.4 up up correct
KARMAENG.NSE Karma Energy Limited 20260818 0 39.61 40.6 39 39.31 1117 39.31 down up incorrect
KARURVYSYA.NSE The Karur Vysya Bank Limited 20260818 0 333.5 336.15 330.95 333.9 1036685 333.9 up down incorrect
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20260818 0 889.95 912 881 895.45 50 895.45 up down incorrect
KAYA.NSE Kaya Limited 20260818 0 333 345.8 326.25 338.75 52088 338.75 up up correct
KCP.NSE The KCP Limited 20260818 0 156.2 157.16 150 151.22 238462 151.22 down down correct
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20260818 0 31.47 32 30.5 31.44 223001 31.44 down down correct
KDDL.NSE KDDL Limited 20260818 0 4081.9 4128.5 4010.1 4093.5 26917 4093.5 up down incorrect
KEC.NSE KEC International Limited 20260818 0 436.35 438 427 428.6 1404817 428.6 down down correct
KECL.NSE Kirloskar Electric Company Limited 20260818 0 137.5 139.82 133.35 135.36 163373 135.36 down down correct
KEI.NSE KEI Industries Limited 20260818 0 5881.7 5899 5722.7 5790 311725 5790 down down correct
KELLTONTEC.NSE Kellton Tech Solutions Limited 20260818 0 13.54 13.89 13.45 13.68 1591673 13.68 up up correct
KERNEX.NSE Kernex Microsystems (India) Limited 20260818 0 1820 1920 1756.1 1901.8 1425187 1901.8 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20260818 0 11.95 11.95 11.95 11.95 190942 11.95
KEYFINSERV.NSE Keynote Financial Services Limited 20260818 0 257.9 261 254.95 257.45 1145 257.45 down down correct
KHADIM.NSE Khadim India Limited 20260818 0 97.4 98.4 96 96.32 43442 96.32 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20260818 0 60.34 63.3 56.11 56.72 1453854 56.72 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20260818 0 147.04 149.38 141.01 148.19 5052 148.19 up up correct
KHANDSE.NSE Khandwala Securities Limited 20260818 0 17.47 17.47 17.47 17.47 1 17.47
KICL.NSE Kalyani Investment Company Limited 20260818 0 5252.5 5369.5 5252.5 5309.5 446 5309.5 up up correct
KILITCH.NSE Kilitch Drugs (India) Limited 20260818 0 169 172.4 163.96 163.96 96347 163.96 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20260818 0 800 808.9 800 805.5 217609 805.5 up up correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20260818 0 6087.5 6087.5 5905.5 5974.5 21586 5974.5 down down correct
KIOCL.NSE KIOCL Limited 20260818 0 387.3 391.85 382.1 384 63816 384 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20260818 0 413.5 413.5 403.8 408.95 191225 408.95 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20260818 0 434 437.7 429 435.85 50317 435.85 up up correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20260818 0 1942.9 1951 1900.7 1910 34824 1910 down down correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20260818 0 2101.5 2130 2076.5 2125.7 200593 2125.7 up up correct
KIRLOSIND.NSE Kirloskar Industries Limited 20260818 0 3842.9 3844.8 3740 3753.3 4203 3753.3 down down correct
KITEX.NSE Kitex Garments Limited 20260818 0 128.51 134.07 128.1 128.75 700612 128.75 up up correct
KKCL.NSE Kewal Kiran Clothing Limited 20260818 0 523.65 525 513.2 515.05 50339 515.05 down down correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20260818 0 30.19 32.2 30 31.38 973691 31.38 up up correct
KNRCON.NSE KNR Constructions Limited 20260818 0 134 135.22 129.8 130.36 691247 130.36 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20260818 0 84.89 85 83.62 84.77 18755 84.77 down up incorrect
KOLTEPATIL.NSE Kolte 20260818 0 471.65 478.8 466.25 473.95 89987 473.95 up up correct
KOPRAN.NSE Kopran Limited 20260818 0 201.69 208.5 199.51 201.51 220320 201.51 down up incorrect
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20260818 0 391 392.9 387.65 387.65 5653147 387.65 down down correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20260818 0 26.4 27.3 26.4 26.89 181199 26.89 up up correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20260818 0 133.5 137.53 133.5 134.99 73090 134.99 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20260818 0 68.58 69.43 67.5 67.95 6465 67.95 down down correct
KPITTECH.NSE KPIT Technologies Limited 20260818 0 609 609.05 596 596.65 1619307 596.65 down up incorrect
KPRMILL.NSE K.P.R. Mill Limited 20260818 0 1135.6 1140 1118.3 1123.5 110490 1123.5 down down correct
KRBL.NSE KRBL Limited 20260818 0 394.65 403.8 390.5 394 715530 394 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20260818 0 56.77 56.78 55.08 55.79 5203 55.79 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20260818 0 2.19 2.27 2.15 2.19 58497 2.19
KRISHANA.NSE Krishana Phoschem Limited 20260818 0 188 190.98 184.1 190.04 695996 190.04 up up correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20260818 0 560 563 537.1 540.2 85637 540.2 down down correct
KSB.NSE KSB Limited 20260818 0 797.05 801.45 789.65 794.5 38365 794.5 down down correct
KSCL.NSE Kaveri Seed Company Limited 20260818 0 758.7 779 755.8 772.75 251401 772.75 up down incorrect
KSL.NSE Kalyani Steels Limited 20260818 0 829.8 842.95 818.85 821.35 25115 821.35 down down correct
KTKBANK.NSE The Karnataka Bank Limited 20260818 0 304.2 313.2 304.2 310.75 2278077 310.75 up up correct
KUANTUM.NSE Kuantum Papers Limited 20260818 0 80.74 81.28 79.2 79.79 153618 77.26 down down correct
LAKPRE.NSE Lakshmi Precision Screws Limited 20260818 0 4.56 4.56 4.56 4.56 25 4.56
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20260818 0 1885 1912 1874 1901.4 211640 1901.4 up up correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20260818 0 113.64 113.64 110.35 110.59 4907 110.59 down down correct
LAOPALA.NSE La Opala RG Limited 20260818 0 191 192.42 188.6 189.31 213293 184.25 down down correct
LASA.NSE Lasa Supergenerics Limited 20260818 0 7.14 7.44 6.75 7.19 25232 7.19 up up correct
LAURUSLABS.NSE Laurus Labs Limited 20260818 0 1810 1824.6 1802.1 1814 1291914 1814 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20260818 0 19976 20130 19689 19760 6432 19760 down down correct
LCCINFOTEC.NSE LCC Infotech Limited 20260818 0 3.81 3.99 3.44 3.84 115295 3.84 up down incorrect
LEMONTREE.NSE Lemon Tree Hotels Limited 20260818 0 109.2 110.13 107.88 109.02 3034796 109.02 down up incorrect
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20260818 0 138.21 145 138.21 140.88 470 140.88 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20260818 0 1602 1623.9 1600 1603.1 14844 1581.1 up up correct
LIBAS.NSE Libas Consumer Products Limited 20260818 0 9.95 9.95 9.36 9.77 43087 9.77 down down correct
LIBERTSHOE.NSE Liberty Shoes Ltd. 20260818 0 248.95 248.95 242.6 245.15 29617 245.15 down up incorrect
LICHSGFIN.NSE LIC Housing Finance Limited 20260818 0 500 501.8 495.9 498.8 1854138 498.8 down down correct
LICNETFGSC.NSE LIC Nomura Mutual Fund 20260818 0 29.47 29.6 29.4 29.51 17390 29.51 up down incorrect
LICNETFN50.NSE LIC Mutual Fund 20260818 0 272.38 272.74 271.06 271.06 176 271.06 down down correct
LICNETFSEN.NSE LIC Mutual Fund 20260818 0 883.95 883.95 872.12 879.2 35 879.2 down down correct
LICNFNHGP.NSE LIC Mutual Fund 20260818 0 283.97 283.97 277.76 277.86 36 277.86 down down correct
LIKHITHA.NSE Likhitha Infrastructure Limited 20260818 0 207.7 216.9 207.2 208.57 48039 208.57 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20260818 0 623.35 627.2 612.35 619.1 28701 619.1 down up incorrect
LINDEINDIA.NSE Linde India Limited 20260818 0 6720 6870.5 6701.5 6725.5 33874 6725.5 up up correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20260818 0 999.99 1000.01 999.99 1000 2862680 1000 up up correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20260818 0 1000 1000.01 999.99 1000 249333 1000
LODHA.NSE Macrotech Developers Limited 20260818 0 1254 1260 1211.1 1211.1 1547121 1211.1 down down correct
LOKESHMACH.NSE Lokesh Machines Limited 20260818 0 329.8 339.5 329.8 331.35 22250 331.35 up up correct
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20260818 0 116 118.47 115.06 116.07 6888 116.07 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20260818 0 71.82 73.72 71.53 72.09 2942 72.09 up up correct
LPDC.NSE Landmark Property Development Company Limited 20260818 0 7.86 7.86 7.25 7.38 96777 7.38 down down correct
LT.NSE Larsen & Toubro Limited 20260818 0 4068 4085 4050 4064.3 1355575 4064.3 down down correct
LTTS.NSE L&T Technology Services Limited 20260818 0 3525.2 3562 3495 3509.9 47263 3509.9 down up incorrect
LUMAXIND.NSE Lumax Industries Limited 20260818 0 5792 5849 5710 5726 5666 5726 down up incorrect
LUMAXTECH.NSE Lumax Auto Technologies Limited 20260818 0 2050.4 2055 2000 2014.7 101150 2014.7 down up incorrect
LUPIN.NSE Lupin Limited 20260818 0 2255 2255 2220.5 2232 694324 2232 down down correct
LUXIND.NSE Lux Industries Limited 20260818 0 1203.7 1234.9 1198.4 1228.9 39889 1228.9 up down incorrect
LXCHEM.NSE Laxmi Organic Industries Limited 20260818 0 179.05 181.09 173.31 174.19 746694 174.19 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20260818 0 69.39 69.39 69.39 69.39 4570 69.39
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20260818 0 4.71 4.8 4.5 4.72 13470 4.72 up up correct
M&M.NSE Mahindra & Mahindra Limited 20260818 0 3390.4 3435 3390.2 3421.5 1371664 3421.5 up up correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20260818 0 390 391 382.25 386.2 1441684 386.2 down down correct
MAANALU.NSE Maan Aluminium Limited 20260818 0 122.79 122.79 118 119.35 44463 119.35 down up incorrect
MACPOWER.NSE Macpower CNC Machines Limited 20260818 0 1782.5 2000 1782.5 1983.6 190829 1983.6 up up correct
MADHAV.NSE Madhav Marbles and Granites Limited 20260818 0 35.87 37.24 35.87 37.1 4469 37.1 up up correct
MADHUCON.NSE Madhucon Projects Limited 20260818 0 5.47 5.48 5.22 5.28 14682 5.28 down up incorrect
MADRASFERT.NSE Madras Fertilizers Limited 20260818 0 65 65.02 64.25 64.36 23590 64.36 down up incorrect
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20260818 0 209.43 209.43 209.43 209.43 141506 209.43
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20260818 0 576 591 560.15 565.5 64874 565.5 down up incorrect
MAGNUM.NSE Magnum Ventures Limited 20260818 0 19.27 19.47 19.01 19.1 65718 19.1 down up incorrect
MAHABANK.NSE Bank of Maharashtra 20260818 0 81.1 82.13 80.21 80.49 8400426 80.49 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20260818 0 53.49 58.01 52.61 56.95 64885 56.95 up up correct
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20260818 0 1107.6 1135 1080.5 1123.7 41209 1123.7 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20260818 0 108 108.17 106.5 107.37 15286 107.37 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20260818 0 72.72 72.99 70.79 72.5 17674 72.5 down down correct
MAHICKRA.NSE SM 20260818 0 294 294 294 294 750 294
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20260818 0 391 391 381.1 382.1 92716 382.1 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20260818 0 402.5 406.35 397.3 404.55 98395 404.55 up up correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20260818 0 13448 13688 13121 13226 2959 13226 down up incorrect
MAHSEAMLES.NSE Maharashtra Seamless Limited 20260818 0 622 627.95 616.1 620.9 127306 611.5378 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20260818 0 977.5 992.9 974.15 987.65 26302 987.65 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20260818 0 32.25 32.89 32.13 32.58 5904 32.58 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20260818 0 37.65 38.43 37.25 37.63 48115 37.63 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20260818 0 121.35 129.5 121 125.36 1563125 125.3097 up up correct
MANAKSIA.NSE Manaksia Limited 20260818 0 59.85 60.7 58.52 59.46 27660 59.46 down down correct
MANAKSTEEL.NSE Manaksia Steels Limited 20260818 0 87 88.88 85 86.25 51522 86.25 down down correct
MANALIPETC.NSE Manali Petrochemicals Limited 20260818 0 68 71.45 66.81 71.06 1999257 71.06 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20260818 0 348.25 351.95 342.75 346.6 2534288 346.6 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20260818 0 28.79 28.79 27.55 27.99 23324 27.99 down down correct
MANGLMCEM.NSE Mangalam Cement Limited 20260818 0 875.05 884 863.05 870.05 26851 870.05 down down correct
MANINDS.NSE Man Industries (India) Limited 20260818 0 630.95 649.95 624.85 645.15 768630 645.15 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20260818 0 103.21 108.98 101.7 106.02 5583898 106.02 up up correct
MANUGRAPH.NSE Manugraph India Limited 20260818 0 16.58 16.84 15.33 16.54 22782 16.54 down down correct
MARALOVER.NSE Maral Overseas Limited 20260818 0 54.4 54.4 52.26 52.7 5407 52.7 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20260818 0 358.8 363.9 344.05 346.85 141211 346.85 down up incorrect
MARICO.NSE Marico Limited 20260818 0 851.2 855.6 841.55 841.55 537548 841.55 down down correct
MARINE.NSE Marine Electricals (India) Limited 20260818 0 367.95 382 365.25 376.8 813572 376.8 up up correct
MARKSANS.NSE Marksans Pharma Limited 20260818 0 331.8 336.35 325.2 326.5 3307672 325.6 down down correct
MARUTI.NSE Maruti Suzuki India Limited 20260818 0 13762 13890 13691 13691 267433 13691 down down correct
MASFIN.NSE MAS Financial Services Limited 20260818 0 305.4 306.75 302.2 302.95 139122 302.1735 down down correct
MASKINVEST.NSE Mask Investments Limited 20260818 0 148.13 148.87 148.13 148.13 167 148.13
MASTEK.NSE Mastek Limited 20260818 0 1811 1811 1702 1717.5 103567 1703.0475 down down correct
MATRIMONY.NSE Matrimony.com Limited 20260818 0 546 546 534.55 538.45 10712 538.45 down down correct
MAWANASUG.NSE Mawana Sugars Limited 20260818 0 126 130.5 124.15 125.74 813767 125.74 down down correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20260818 0 1000.7 1017 982.1 1014.4 2219107 1014.4 up up correct
MAXIND.NSE Max India Limited 20260818 0 149.27 151.93 147.66 151.13 126167 151.13 up down incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20260818 0 737.2 759.8 724 726.1 74332 720.4862 down down correct
MAZDA.NSE Mazda Limited 20260818 0 236.87 239 231.11 238 5597 238 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20260818 0 2569.7 2618.2 2556.1 2587 1229574 2582.34 up up correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20260818 0 165 165.99 161.99 162.47 378114 162.47 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20260818 0 24.26 24.78 24.04 24.06 27192 24.06 down down correct
MCDOWELL.NSE N 20260818 0 1550 1550 1520 1520.9 328688 1520.9 down down correct
MCL.NSE Madhav Copper Limited 20260818 0 60.99 60.99 58.6 59.24 88186 59.24 down down correct
MCLEODRUSS.NSE McLeod Russel India Limited 20260818 0 44.85 46.99 43.91 45.32 245234 45.32 up down incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20260818 0 2949.9 3058 2916 3040 3187586 3032.5695 up down incorrect
MENONBE.NSE Menon Bearings Limited 20260818 0 253.21 253.21 253.21 253.21 29561 253.21
MEP.NSE MEP Infrastructure Developers Limited 20260818 0 0.64 0.64 0.64 0.64 97103 0.64
METROPOLIS.NSE Metropolis Healthcare Limited 20260818 0 553 555.75 545.2 552.3 118593 552.3 down down correct
MFSL.NSE Max Financial Services Limited 20260818 0 1570 1587.9 1547 1584.5 1054795 1584.5 up up correct
MGEL.NSE Mangalam Global Enterprise Limited 20260818 0 14.5 15 14.5 14.99 46435 14.99 up up correct
MGL.NSE Mahanagar Gas Limited 20260818 0 1106 1118.4 1100 1111.4 277306 1111.4 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20260818 0 222.65 224.86 220.8 221.39 49704 221.39 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20260818 0 429 439 429 437.5 1545191 437.5 up up correct
MINDACORP.NSE Minda Corporation Limited 20260818 0 729.5 765.35 727.8 745.25 1637223 745.25 up up correct
MINDSPACE.NSE RR 20260818 0 498.99 503.7 494.96 496.41 297876 496.41 down down correct
MINDTECK.NSE Mindteck (India) Limited 20260818 0 174 176.53 174 174.82 15650 174.82 up down incorrect
MIRCELECTR.NSE MIRC Electronics Limited 20260818 0 35.76 36.88 35.52 35.68 150788 35.68 down up incorrect
MIRZAINT.NSE Mirza International Limited 20260818 0 31.43 31.84 31.2 31.43 110841 31.43
MITTAL.NSE Mittal Life Style Limited 20260818 0 0.91 0.91 0.89 0.9 630114 0.9 down down correct
MMFL.NSE M M Forgings Limited 20260818 0 639.7 687.95 632.8 680.2 935497 680.2 up up correct
MMP.NSE MMP Industries Limited 20260818 0 353.85 383 345 377.05 191009 377.05 up up correct
MMTC.NSE MMTC Limited 20260818 0 63.45 64.12 62.9 63.54 1193339 63.54 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20260818 0 115.1 119.8 114.01 114.98 3255 114.98 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20260818 0 65.82 65.9 65.28 65.74 35586 65.74 down down correct
MOHITIND.NSE Mohit Industries Limited 20260818 0 22.51 23.63 22.51 23.14 9609 23.14 up up correct
MOIL.NSE MOIL Limited 20260818 0 271.2 271.8 255.6 257.25 2820394 257.25 down down correct
MOKSH.NSE Moksh Ornaments Limited 20260818 0 10.89 10.9 10.4 10.53 119588 10.53 down down correct
MOL.NSE Meghmani Organics Limited 20260818 0 63.25 63.96 61.38 61.94 1332706 61.94 down down correct
MOLDTECH.NSE Mold 20260818 0 178.29 178.99 171 171.5 49769 171.5 down down correct
MOLDTKPAC.NSE Mold 20260818 0 684.2 685.45 674.65 678.65 30321 678.65 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20260818 0 69.19 69.19 68.32 68.61 245979 68.61 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20260818 0 254.3 254.51 253.17 254.18 5002 254.18 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20260818 0 336.33 336.33 336.33 336.33 399022 336.33
MONTECARLO.NSE Monte Carlo Fashions Limited 20260818 0 524.3 547 521 544.05 118030 544.05 up up correct
MORARJEE.NSE Morarjee Textiles Limited 20260818 0 10.19 10.19 10.19 10.19 0 10.19
MOREPENLAB.NSE Morepen Laboratories Limited 20260818 0 89.82 92.5 86 88.44 34387594 88.44 down up incorrect
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20260818 0 951 961.35 933.1 938 1041748 938 down down correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20260818 0 26.08 26.92 26.08 26.3 1557 26.3 up up correct
MPHASIS.NSE Mphasis Limited 20260818 0 2504.4 2504.4 2432 2432 504720 2432 down down correct
MPSLTD.NSE MPS Limited 20260818 0 2830 2849 2786.3 2830.3 21475 2830.3 up up correct
MRF.NSE MRF Limited 20260818 0 133015 133900 132650 133505 2637 133505 up up correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20260818 0 177 189 176.2 177.44 48280540 177.44 up up correct
MSPL.NSE MSP Steel & Power Limited 20260818 0 34.37 34.74 33.81 34.51 414575 34.51 up down incorrect
MSTCLTD.NSE MSTC Limited 20260818 0 658.15 709 655 701.55 1266456 701.55 up down incorrect
MTARTECH.NSE MTAR Technologies Limited 20260818 0 7051 7195 6930 7132 116896 7132 up down incorrect
MTEDUCARE.NSE MT Educare Limited 20260818 0 1.98 1.99 1.82 1.85 20360 1.85 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20260818 0 27.15 27.59 26.9 27.08 870655 27.08 down up incorrect
MUKANDLTD.NSE Mukand Limited 20260818 0 135.99 136.88 134.17 135.69 63185 135.69 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20260818 0 56.55 56.55 55.23 55.26 1150 55.26 down down correct
MUNJALAU.NSE Munjal Auto Industries Limited 20260818 0 121.9 123.9 116.65 118.39 2916371 117.36 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20260818 0 137.31 139 135 135.38 26890 135.38 down down correct
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20260818 0 31 31 30.12 30.5 12809 30.5 down down correct
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20260818 0 258.69 259.78 251 254.27 8161 254.27 down down correct
MUTHOOTFIN.NSE Muthoot Finance Limited 20260818 0 2890 2929.1 2875 2894.1 499431 2894.1 up up correct
NACLIND.NSE NACL Industries Limited 20260818 0 173.97 175.1 170.6 172.4 358338 172.4 down down correct
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20260818 0 2.26 2.26 2.26 2.26 0 2.26
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20260818 0 24.5 24.5 23.5 23.52 1445 23.52 down down correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20260818 0 24.95 24.95 23.25 23.6 379031 23.6 down down correct
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20260818 0 255.95 261.05 251.7 257.75 3554 257.75 up up correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20260818 0 120.99 122 117.61 119.86 60728 119.86 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20260818 0 240.8 243.6 235 236.3 10550 236.3 down down correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20260818 0 298.35 307.45 294 303.4 83164 303.4 up up correct
NAM.NSE INDIA 20260818 0 1199.9 1205 1161.3 1170.6 1023188 1170.6 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20260818 0 890.6 901 890 898.35 281134 896.83 up up correct
NATHBIOGEN.NSE Nath Bio 20260818 0 154.47 155.5 154 155.17 10341 155.17 up up correct
NATIONALUM.NSE National Aluminium Company Limited 20260818 0 386.8 390.85 385.8 388 2824411 388 up up correct
NAUKRI.NSE Info Edge (India) Limited 20260818 0 1345 1368.8 1331.1 1354.9 1540395 1354.9 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20260818 0 8155 8300 8151 8255 107257 8255 up up correct
NAVKARCORP.NSE Navkar Corporation Limited 20260818 0 99.5 100 97.5 97.92 289440 97.92 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20260818 0 135 135 131.78 134.09 78549 134.09 down down correct
NAZARA.NSE Nazara Technologies Limited 20260818 0 349.95 356.65 348.75 355.55 1287389 355.55 up up correct
NBCC.NSE NBCC (India) Limited 20260818 0 89.35 89.93 87.7 88 6718438 87.5431 down up incorrect
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20260818 0 2099 2100 2000 2010.4 402 2010.4 down up incorrect
NCC.NSE NCC Limited 20260818 0 138.83 141 138.24 140.38 925504 140.38 up up correct
NCLIND.NSE NCL Industries Limited 20260818 0 173 173.9 169.21 171.78 85022 171.78 down up incorrect
NDGL.NSE Naga Dhunseri Group Limited 20260818 0 2875 2875 2669 2727.9 558 2727.9 down up incorrect
NDL.NSE Nandan Denim Limited 20260818 0 2.34 2.34 2.25 2.27 1383832 2.27 down up incorrect
NDRAUTO.NSE NDR Auto Components Limited 20260818 0 803.55 809.95 789.3 794.25 15998 794.25 down down correct
NDTV.NSE New Delhi Television Limited 20260818 0 75.28 76.99 75.28 75.7 41217 75.7 up up correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20260818 0 14.55 14.9 14.23 14.52 49301 14.52 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20260818 0 11.3 11.5 10.63 10.76 341767 10.76 down down correct
NELCAST.NSE Nelcast Limited 20260818 0 116.94 120.15 116.94 118.35 81362 118.35 up up correct
NELCO.NSE Nelco Limited 20260818 0 1092.3 1098 938.6 948.8 2131064 948.8 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20260818 0 2251.1 2483.9 2241 2328.5 1415053 2328.5 up up correct
NESCO.NSE Nesco Limited 20260818 0 1041.4 1049.3 1030.6 1034.7 20418 1034.7 down down correct
NETF.NSE Tata Mutual Fund 20260818 0 264.66 264.66 263 263.21 860 263.21 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20260818 0 29 29 28.34 28.51 2751991 28.51 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20260818 0 23670 23881 23264 23370 55362 23370 down down correct
NEWGEN.NSE Newgen Software Technologies Limited 20260818 0 533.1 534.5 526.4 528.45 290297 528.45 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20260818 0 3.98 3.98 3.7 3.71 38951 3.71 down down correct
NFL.NSE National Fertilizers Limited 20260818 0 71.22 71.69 70.05 70.23 958299 70.23 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20260818 0 41.54 42.4 39.5 40 9950 40 down down correct
NH.NSE Narayana Hrudayalaya Limited 20260818 0 1823.9 1834.9 1799.1 1803 233127 1803 down down correct
NHPC.NSE NHPC Limited 20260818 0 76.59 76.99 76.2 76.73 5338983 76.73 up down incorrect
NIACL.NSE The New India Assurance Company Limited 20260818 0 183.6 185.9 182.73 184.08 1033947 184.08 up down incorrect
NIBL.NSE NRB Industrial Bearings Limited 20260818 0 32.21 32.95 31 31.43 18101 31.43 down up incorrect
NIFTYBEES.NSE Nippon India Mutual Fund 20260818 0 278.99 278.99 275.81 276.1 4677291 276.1 down up incorrect
NIITLTD.NSE NIIT Limited 20260818 0 95.25 95.7 92.89 93.08 407309 92.07 down up incorrect
NILAINFRA.NSE Nila Infrastructures Limited 20260818 0 7.03 7.13 7.01 7.02 95278 7.02 down up incorrect
NILASPACES.NSE Nila Spaces Limited 20260818 0 13.05 13.45 12.5 12.74 1158760 12.74 down up incorrect
NILKAMAL.NSE Nilkamal Limited 20260818 0 1810 1880 1776.1 1846.7 37336 1846.7 up down incorrect
NIPPOBATRY.NSE Indo National Limited 20260818 0 331.3 333.3 328 329.1 1475 329.1 down down correct
NIRAJ.NSE Niraj Cement Structurals Limited 20260818 0 28.8 28.97 27.8 28.92 58369 28.92 up up correct
NITCO.NSE NITCO Limited 20260818 0 92.01 93 90.8 91.81 487557 91.81 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20260818 0 556.75 610 554.5 606.9 3703991 606.9 up down incorrect
NITIRAJ.NSE Nitiraj Engineers Limited 20260818 0 201.19 208.99 201.19 202.46 553 202.46 up down incorrect
NKIND.NSE N.K Industries Limited 20260818 0 61.85 61.85 59.9 60.02 112 60.02 down up incorrect
NLCINDIA.NSE NLC India Limited 20260818 0 277.2 278.7 274.3 276.65 866666 276.65 down up incorrect
NMDC.NSE NMDC Limited 20260818 0 85.03 85.41 83.1 84.19 18390024 84.19 down up incorrect
NOCIL.NSE NOCIL Limited 20260818 0 162.6 167.33 162.51 162.93 226911 162.93 up down incorrect
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20260818 0 4.04 4.15 3.98 4.07 27494 4.07 up up correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20260818 0 66.5 67.6 64.3 66.72 1506 66.72 up up correct
NPBET.NSE Tata Asset Management Limited 20260818 0 283.28 285.5 281.54 285.04 4184 285.04 up up correct
NRAIL.NSE N R Agarwal Industries Limited 20260818 0 519 519 499.15 503.95 12055 502.01 down down correct
NRBBEARING.NSE NRB Bearings Limited 20260818 0 484 491.35 478.45 485.6 506917 485.6 up up correct
NSIL.NSE Nalwa Sons Investments Limited 20260818 0 5515 5598.5 5515 5558.5 1628 5558.5 up up correct
NTPC.NSE NTPC Limited 20260818 0 337 339.3 333.9 337.1 9943991 333.4974 up up correct
NUCLEUS.NSE Nucleus Software Exports Limited 20260818 0 713.5 720.65 707.05 711.85 10551 711.85 down down correct
NURECA.NSE Nureca Limited 20260818 0 349.3 349.3 327 329.9 6463 329.9 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20260818 0 331.1 331.45 325.1 326.45 193929 326.45 down down correct
OAL.NSE Oriental Aromatics Limited 20260818 0 349.5 358 339.5 341.95 15287 341.95 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20260818 0 1950.4 1960.7 1858 1858 1642587 1858 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20260818 0 11751 11840 11614 11623 111496 11623 down down correct
OIL.NSE Oil India Limited 20260818 0 480 487.2 478.7 480.5 5000847 480.5 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20260818 0 59.8 59.8 57.8 59.6 12076 59.6 down down correct
OLECTRA.NSE Olectra Greentech Limited 20260818 0 1329 1337 1316.7 1324.1 189197 1324.1 down down correct
OMAXAUTO.NSE Omax Autos Limited 20260818 0 196.28 199.9 195.41 198.69 27371 196.2 up down incorrect
OMAXE.NSE Omaxe Limited 20260818 0 100.57 104.8 99.75 101.93 2278564 101.93 up down incorrect
OMINFRAL.NSE Om Infra Limited 20260818 0 87 87.99 85.85 86.75 94141 86.75 down up incorrect
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20260818 0 3.41 3.41 3.41 3.41 0 3.41
ONELIFECAP.NSE Onelife Capital Advisors Limited 20260818 0 34.52 35.28 33.64 33.79 77480 33.79 down up incorrect
ONEPOINT.NSE One Point One Solutions Limited 20260818 0 56.93 57.28 55.76 56.25 767856 56.25 down up incorrect
ONGC.NSE Oil and Natural Gas Corporation Limited 20260818 0 239.5 241.3 238.02 239.5 14903605 239.5
ONMOBILE.NSE OnMobile Global Limited 20260818 0 60.54 60.54 60.54 60.54 9684 60.54
ONWARDTEC.NSE Onward Technologies Limited 20260818 0 286.75 286.8 282 283.65 14701 283.65 down down correct
OPTIEMUS.NSE Optiemus Infracom Limited 20260818 0 554.35 557.95 543.2 551.15 118199 551.15 down down correct
ORBTEXP.NSE Orbit Exports Limited 20260818 0 230.73 239.2 227.55 235.47 4109 234.99 up up correct
ORCHPHARMA.NSE Orchid Pharma Limited 20260818 0 999 1000 951 969.2 103600 969.2 down down correct
ORICONENT.NSE Oricon Enterprises Limited 20260818 0 53.11 57.81 52.31 56.03 832809 56.03 up up correct
ORIENTALTL.NSE Oriental Trimex Limited 20260818 0 5.1 5.12 5 5.01 94568 5.01 down down correct
ORIENTBELL.NSE Orient Bell Limited 20260818 0 349.1 361.9 348 349.95 31200 349.95 up up correct
ORIENTCEM.NSE Orient Cement Limited 20260818 0 131.89 132 130.12 130.54 100991 130.54 down down correct
ORIENTELEC.NSE Orient Electric Limited 20260818 0 187.6 188.31 183.75 184.22 102644 184.22 down down correct
ORIENTHOT.NSE Oriental Hotels Limited 20260818 0 122 124.04 119.12 121.21 192296 121.21 down down correct
ORIENTLTD.NSE Orient Press Limited 20260818 0 76.01 78.98 74.49 76.11 1146 76.11 up up correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20260818 0 17.25 17.64 17.02 17.34 283563 17.34 up up correct
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20260818 0 4825.1 4916.8 4725 4747.5 11722 4747.5 down down correct
ORTEL.NSE Ortel Communications Limited 20260818 0 2.1 2.1 2.1 2.1 0 2.1
OSWALAGRO.NSE Oswal Agro Mills Limited 20260818 0 38.4 38.5 36.36 36.77 56877 36.77 down down correct
PAGEIND.NSE Page Industries Limited 20260818 0 37370 37495 36425 36425 46266 36425 down down correct
PAISALO.NSE Paisalo Digital Limited 20260818 0 67.9 69.1 67.2 67.57 6916449 67.57 down down correct
PALASHSECU.NSE Palash Securities Limited 20260818 0 86.51 88.98 84.5 86.46 11363 86.46 down down correct
PALREDTEC.NSE Palred Technologies Limited 20260818 0 51 55.74 51 55.6 9300 55.6 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20260818 0 411.45 424.5 401.2 405.85 159241 405.85 down down correct
PANACHE.NSE Panache Digilife Limited 20260818 0 540.65 559.4 525 538.15 8916 538.15 down down correct
PANAMAPET.NSE Panama Petrochem Limited 20260818 0 491.7 512.2 489 502.65 850415 502.65 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20260818 0 100.91 102.5 98.3 101.24 17995 101.24 up up correct
PARACABLES.NSE Paramount Communications Limited 20260818 0 63.11 66 63.11 63.64 1520266 63.64 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20260818 0 208 219.98 208 211.03 1852610 211.03 up up correct
PARSVNATH.NSE Parsvnath Developers Limited 20260818 0 1.45 1.45 1.45 1.45 488299 1.45
PARTYCRUS.NSE SM 20260818 0 81 83 81 81 4000 81
PATELENG.NSE Patel Engineering Limited 20260818 0 28.4 28.58 27.72 27.84 2937500 27.84 down down correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20260818 0 14.05 14.05 13.35 13.65 75798 13.65 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20260818 0 9.78 9.79 9.56 9.62 66270759 9.62 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20260818 0 87.82 89.9 87.26 88.94 82180 88.3516 up up correct
PEARLPOLY.NSE Pearl Polymers Limited 20260818 0 16.31 16.5 16.11 16.12 1496 16.12 down down correct
PENIND.NSE Pennar Industries Limited 20260818 0 151.5 153.45 150.06 152.49 202503 152.49 up up correct
PENINLAND.NSE Peninsula Land Limited 20260818 0 15.1 15.15 14.93 15.1 30981 15.1
PERSISTENT.NSE Persistent Systems Limited 20260818 0 5571.5 5571.5 5442.5 5442.5 353161 5442.5 down down correct
PETRONET.NSE Petronet LNG Limited 20260818 0 281.8 286.95 281.8 286.25 2933102 286.25 up up correct
PFC.NSE Power Finance Corporation Limited 20260818 0 375 376.55 373.6 374.45 7433916 370.4391 down down correct
PFIZER.NSE Pfizer Limited 20260818 0 4818 4825 4751.2 4799.3 76326 4799.3 down down correct
PFOCUS.NSE Prime Focus Limited 20260818 0 266.05 289 264 286.25 2789751 286.25 up up correct
PFS.NSE PTC India Financial Services Limited 20260818 0 28.14 29.6 27.95 28.2 492747 28.2 up up correct
PGEL.NSE PG Electroplast Limited 20260818 0 609 614.3 594.5 597 2081510 597 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20260818 0 8400 8410 8300 8317 11764 8317 down up incorrect
PGHL.NSE Procter & Gamble Health Limited 20260818 0 5836.5 5853 5746.5 5838 13004 5792.4381 up down incorrect
PGIL.NSE Pearl Global Industries Limited 20260818 0 2390 2390.5 2351 2360.8 37637 2360.8 down up incorrect
PGINVIT.NSE IV 20260818 0 100.45 100.48 99.89 99.94 1237846 99.94 down up incorrect
PHOENIXLTD.NSE The Phoenix Mills Limited 20260818 0 1938.1 1940 1905.1 1940 456494 1940 up up correct
PIDILITIND.NSE Pidilite Industries Limited 20260818 0 1665 1674 1657.3 1674 655495 1674 up up correct
PIIND.NSE PI Industries Limited 20260818 0 2490 2545 2458.6 2515 623898 2515 up up correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20260818 0 4444.8 4464 4380 4385.7 1861 4385.7 down down correct
PILITA.NSE Pil Italica Lifestyle Limited 20260818 0 8.52 8.52 8.01 8.06 62549 8.06 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20260818 0 22.61 22.79 22.56 22.65 6217 22.65 up up correct
PITTIENG.NSE Pitti Engineering Limited 20260818 0 1046.55 1059.9 1028.15 1035.8 171313 1035.8 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20260818 0 704.5 733 675.25 723.75 77 723.75 up up correct
PLASTIBLEN.NSE Plastiblends India Limited 20260818 0 191.3 193 188.8 190.71 22233 190.71 down down correct
PNB.NSE Punjab National Bank 20260818 0 117 117.99 116.5 116.5 7856627 116.5 down down correct
PNBGILTS.NSE PNB Gilts Ltd. 20260818 0 80.84 80.9 79.02 79.5 103481 79.5 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20260818 0 1145.9 1153.9 1128.9 1145.8 739039 1145.8 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20260818 0 18.1 18.7 17.9 18.15 8843 18.15 up up correct
PNCINFRA.NSE PNC Infratech Limited 20260818 0 215.15 215.19 210.82 213.96 454469 213.96 down down correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20260818 0 43.37 43.37 43.37 43.37 0 43.37
PODDARMENT.NSE Poddar Pigments Limited 20260818 0 256.8 256.8 251 252.4 638 252.4 down down correct
POKARNA.NSE Pokarna Limited 20260818 0 940 950.15 917 923.7 43179 923.7 down down correct
POLYCAB.NSE Polycab India Limited 20260818 0 9349.5 9349.5 9049 9139 256413 9139 down down correct
POLYMED.NSE Poly Medicure Limited 20260818 0 1733.6 1788.4 1722.7 1784.7 224876 1781.0527 up up correct
POLYPLEX.NSE Polyplex Corporation Limited 20260818 0 1217.1 1220.9 1177.9 1182 90057 1182 down down correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20260818 0 370.6 377.6 354 357.65 185152 357.65 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20260818 0 498 503.25 494.55 497.9 600068 497.9 down down correct
POWERGRID.NSE Power Grid Corporation of India Limited 20260818 0 266.2 268.95 266.05 268 6792173 268 up up correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20260818 0 35580 35580 35200 35275 47426 35266.5786 down down correct
POWERMECH.NSE Power Mech Projects Limited 20260818 0 2452.3 2494 2425.3 2443.8 53837 2443.8 down down correct
PPAP.NSE PPAP Automotive Limited 20260818 0 274.4 280.9 272.15 275.5 21301 275.5 up down incorrect
PPL.NSE Prakash Pipes Limited 20260818 0 269.5 273 267 271.3 16147 271.3 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20260818 0 19.98 19.98 18.8 19.12 61920 19.12 down up incorrect
PRAJIND.NSE Praj Industries Limited 20260818 0 333.15 346.95 332.7 336.5 1435246 336.5 up up correct
PRAKASH.NSE Prakash Industries Limited 20260818 0 135 136.89 132.7 134.97 606010 134.97 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20260818 0 3.98 3.99 3.91 3.92 178977 3.92 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20260818 0 6.04 6.04 5.35 5.4 554400 5.4 down down correct
PRECAM.NSE Precision Camshafts Limited 20260818 0 133.75 136.04 132.25 133.16 57774 133.16 down down correct
PRECOT.NSE Precot Limited 20260818 0 698.45 758 690 741.15 4837 741.15 up up correct
PRECWIRE.NSE Precision Wires India Limited 20260818 0 454.2 462.45 450.65 458.2 383093 458.2 up up correct
PREMEXPLN.NSE Premier Explosives Limited 20260818 0 674.9 676 667.5 668.25 352325 668.25 down down correct
PREMIER.NSE Premier Limited 20260818 0 2.7 2.83 2.7 2.77 1826 2.77 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20260818 0 85 88 82.32 86.37 2453055 86.37 up up correct
PRESTIGE.NSE Prestige Estates Projects Limited 20260818 0 1588 1612.6 1563.1 1590 681676 1590 up up correct
PRICOLLTD.NSE Pricol Limited 20260818 0 808 813.05 795.35 800.05 323362 800.05 down up incorrect
PRIMESECU.NSE Prime Securities Limited 20260818 0 285.4 285.7 280 282.2 10289 282.2 down down correct
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20260818 0 285.6 291.45 283.35 289.75 278635 289.75 up up correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20260818 0 17.41 17.79 17.4 17.65 83001 17.65 up up correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20260818 0 3444 3484.2 3409 3454.6 88946 3454.6 up up correct
PRSMJOHNSN.NSE Prism Johnson Limited 20260818 0 105.71 106.19 104.1 104.99 279191 104.99 down down correct
PSB.NSE Punjab & Sind Bank 20260818 0 23.8 23.8 23.11 23.22 1165360 23.22 down down correct
PSPPROJECT.NSE PSP Projects Limited 20260818 0 946 960.3 937.7 942.35 50924 942.35 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20260818 0 97.64 97.97 96.3 96.52 1507802 96.52 down down correct
PTC.NSE PTC India Limited 20260818 0 160.99 162.5 158.57 158.89 1401008 158.89 down down correct
PTL.NSE PTL Enterprises Limited 20260818 0 38.85 38.85 38.48 38.51 37055 38.51 down down correct
PULZ.NSE SM 20260818 0 21.9 21.9 21.35 21.35 6000 21.35 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20260818 0 1125.3 1165 1116.7 1133.6 9057 1133.6 up up correct
PURVA.NSE Puravankara Limited 20260818 0 227.5 231.8 220.13 224.36 1104429 224.36 down down correct
PVP.NSE PVP Ventures Limited 20260818 0 36.8 40.9 36.4 40.2 3330020 40.2 up up correct
QGOLDHALF.NSE Quantum Mutual Fund 20260818 0 126.74 128 126.51 126.74 158725 126.74
QNIFTY.NSE Quantum Mutual Fund 20260818 0 275.16 275.16 266.1 266.74 4134 266.74 down down correct
QUESS.NSE Quess Corp Limited 20260818 0 346.6 350.75 333.35 336.9 935370 336.9 down up incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20260818 0 151.3 151.3 143 143.89 91964 143.89 down down correct
QUINTEGRA.NSE Quintegra Solutions Limited 20260818 0 1.27 1.27 1.27 1.27 0 1.27
RADAAN.NSE Radaan Mediaworks India Limited 20260818 0 3.1 3.1 2.97 3.02 9545 3.02 down down correct
RADICO.NSE Radico Khaitan Limited 20260818 0 4695 4732.9 4625.5 4732.9 413785 4732.9 up up correct
RADIOCITY.NSE Music Broadcast Limited 20260818 0 6.8 6.82 6.6 6.63 87095 6.63 down down correct
RAILTEL.NSE RailTel Corporation of India Limited 20260818 0 278.7 279.6 275 277.15 325210 277.15 down down correct
RAIN.NSE Rain Industries Limited 20260818 0 205.5 208.5 200.9 204 3467534 204 down down correct
RAJESHEXPO.NSE Rajesh Exports Limited 20260818 0 82.8 83 81.01 81.99 59277 81.99 down up incorrect
RAJMET.NSE Rajnandini Metal Limited 20260818 0 3.29 3.32 3.23 3.3 151216 3.3 up down incorrect
RAJRATAN.NSE Rajratan Global Wire Limited 20260818 0 516 519 504.25 512 53372 512 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20260818 0 34.65 36.39 34.45 34.96 153455 34.96 up up correct
RAJTV.NSE Raj Television Network Limited 20260818 0 10.43 10.43 10.13 10.29 11719 10.29 down down correct
RAJVIR.NSE Rajvir Industries Limited 20260818 0 5.6 5.6 5.6 5.6 0 5.6
RALLIS.NSE Rallis India Limited 20260818 0 212.81 214.17 211.2 213.27 556665 213.27 up up correct
RAMANEWS.NSE Shree Rama Newsprint Limited 20260818 0 32.87 33.9 31.95 33.54 22579 33.54 up up correct
RAMASTEEL.NSE Rama Steel Tubes Limited 20260818 0 4.25 4.25 4.25 4.25 524201 4.25
RAMCOCEM.NSE The Ramco Cements Limited 20260818 0 922.6 924.25 897.15 909.8 232980 909.8 down down correct
RAMCOIND.NSE Ramco Industries Limited 20260818 0 354.35 356.25 342.1 344.75 178495 344.75 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20260818 0 593.1 598 564.5 564.5 245543 564.5 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20260818 0 391.2 392.95 388 391.6 25799 391.6 up up correct
RANASUG.NSE Rana Sugars Limited 20260818 0 12.97 13.62 12.9 13.3 1043110 13.3 up up correct
RANEHOLDIN.NSE Rane Holdings Limited 20260818 0 1620 1631.8 1558.1 1567.9 21338 1567.9 down up incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20260818 0 2355 2425 2352.9 2368.6 62154 2368.6 up up correct
RAYMOND.NSE Raymond Limited 20260818 0 649.75 658 621 624.2 733844 624.2 down down correct
RBLBANK.NSE RBL Bank Limited 20260818 0 380.5 384.9 376.4 383 2330589 383 up up correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20260818 0 123 123.1 121 121.19 576015 121.19 down up incorrect
RCOM.NSE Reliance Communications Limited 20260818 0 0.81 0.81 0.8 0.8 3203697 0.8 down down correct
RECLTD.NSE REC Limited 20260818 0 340 341.85 338.5 338.5 5976016 338.5 down down correct
REDINGTON.NSE Redington (India) Limited 20260818 0 334 337.2 324 326.3 2030364 326.3 down down correct
REFEX.NSE Refex Industries Limited 20260818 0 301 302.95 297 299.45 259732 299.45 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20260818 0 35.8 37.03 35.2 36.8 3751 36.8 up down incorrect
RELAXO.NSE Relaxo Footwears Limited 20260818 0 394.8 397 378.15 383.95 345402 383.95 down up incorrect
RELIANCE.NSE Reliance Industries Limited 20260818 0 1314 1328.6 1311.2 1322 10180567 1322 up up correct
RELIGARE.NSE Religare Enterprises Limited 20260818 0 230 235.25 229 231.55 1967477 231.55 up up correct
RELINFRA.NSE Reliance Infrastructure Limited 20260818 0 64.47 64.47 64.47 64.47 139005 64.47
REMSONSIND.NSE Remsons Industries Limited 20260818 0 81.49 83.39 80.96 82.4 112716 82.4 up up correct
RENUKA.NSE Shree Renuka Sugars Limited 20260818 0 23 23.92 23 23.3 14002263 23.3 up up correct
REPCOHOME.NSE Repco Home Finance Limited 20260818 0 349.6 352 346.45 350.1 101784 350.1 up up correct
REPL.NSE Rudrabhishek Enterprises Limited 20260818 0 64 65 61.75 61.75 5133 61.75 down down correct
REPRO.NSE Repro India Limited 20260818 0 334.75 343.95 326.5 330.25 15316 330.25 down down correct
RESPONIND.NSE Responsive Industries Limited 20260818 0 159.68 160.22 156.41 158.09 79679 158.09 down down correct
RGL.NSE Renaissance Global Limited 20260818 0 121.9 125.85 120.2 124.9 434403 124.9 up up correct
RHFL.NSE Reliance Home Finance Limited 20260818 0 1.77 1.78 1.73 1.74 435640 1.74 down down correct
RHIM.NSE RHI Magnesita India Limited 20260818 0 375.7 381.45 372.25 380 434035 380 up up correct
RICOAUTO.NSE Rico Auto Industries Limited 20260818 0 132.45 137.5 132 133.32 2049113 132.7543 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20260818 0 749.95 751.85 735.9 738.65 25399 738.65 down down correct
RITES.NSE RITES Limited 20260818 0 221.74 222.87 218 218.49 242345 218.49 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20260818 0 18.4 18.97 18.36 18.54 1418 18.54 up down incorrect
RKEC.NSE RKEC Projects Limited 20260818 0 24.3 24.3 22.52 22.81 59826 22.81 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20260818 0 756.35 759 745.05 754.35 858508 754.35 down up incorrect
RML.NSE Rane (Madras) Limited 20260818 0 1094.9 1112.9 1085 1100.1 10805 1100.1 up up correct
ROHLTD.NSE Royal Orchid Hotels Limited 20260818 0 307.4 312.8 300.65 304.55 46156 302.0385 down down correct
ROLEXRINGS.NSE Rolex Rings Limited 20260818 0 180.19 182.5 175.68 176.45 2031379 176.45 down down correct
ROLLT.NSE Rollatainers Limited 20260818 0 3.21 3.31 3.11 3.16 385304 3.16 down up incorrect
ROML.NSE Raj Oil Mills Limited 20260818 0 44.06 45 44.06 44.17 2043 44.17 up up correct
ROSSARI.NSE Rossari Biotech Limited 20260818 0 498.6 498.9 490.8 495.9 37955 495.9 down up incorrect
ROSSELLIND.NSE Rossell India Limited 20260818 0 55.53 57.5 55.04 57 50191 57 up down incorrect
ROUTE.NSE Route Mobile Limited 20260818 0 507.3 507.5 497.2 499.45 159772 499.45 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20260818 0 2741.3 2770 2663 2702.7 11456 2702.7 down down correct
RPOWER.NSE Reliance Power Limited 20260818 0 22.53 22.74 22.37 22.45 13059635 22.45 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20260818 0 58.35 58.9 57.31 57.51 95574 57.51 down down correct
RPSGVENT.NSE RPSG Ventures Limited 20260818 0 888.75 890 873 875.25 22399 875.25 down down correct
RSSOFTWARE.NSE R S Software (India) Limited 20260818 0 32.4 32.5 30.44 31.79 12261 31.79 down down correct
RSWM.NSE RSWM Limited 20260818 0 196 203.05 192 200.25 28026 200.25 up up correct
RSYSTEMS.NSE R Systems International Limited 20260818 0 240.1 244.95 240 242.3 141529 242.3 up up correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20260818 0 30.47 31.45 30.2 30.67 3065043 30.67 up up correct
RTNPOWER.NSE RattanIndia Power Limited 20260818 0 8.31 8.33 8.09 8.12 17010536 8.12 down down correct
RUBYMILLS.NSE The Ruby Mills Limited 20260818 0 397.95 401.55 384.7 401.55 15176 401.55 up up correct
RUCHINFRA.NSE Ruchi Infrastructure Limited 20260818 0 5.81 5.97 5.72 5.75 23152 5.75 down down correct
RUCHIRA.NSE Ruchira Papers Limited 20260818 0 102.05 105.26 102.05 104.62 37592 104.62 up up correct
RUPA.NSE Rupa & Company Limited 20260818 0 148 151.68 148 149.97 87669 149.97 up up correct
RVHL.NSE Ravinder Heights Limited 20260818 0 43.25 44.04 42.25 42.75 9554 42.75 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20260818 0 226.2 227.88 225 225 2172981 225 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20260818 0 296 296 270 277.7 10586 277.7 down down correct
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20260818 0 132.6 132.6 132.6 132.6 0 132.6
SADBHAV.NSE Sadbhav Engineering Limited 20260818 0 8.26 8.44 7.85 7.95 326564 7.95 down down correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20260818 0 2.75 2.9 2.72 2.84 176606 2.84 up up correct
SAFARI.NSE Safari Industries (India) Limited 20260818 0 1497.3 1511.9 1477 1482.8 16308 1482.8 down down correct
SAGARDEEP.NSE Sagardeep Alloys Limited 20260818 0 24.4 24.4 23.63 23.7 1693 23.7 down down correct
SAGCEM.NSE Sagar Cements Limited 20260818 0 169 172.78 167.9 168.29 20803 168.29 down down correct
SAIL.NSE Steel Authority of India Limited 20260818 0 173.5 174.67 169.86 170.2 11053548 170.2 down down correct
SAKAR.NSE Sakar Healthcare Limited 20260818 0 902.45 902.8 878 893.7 61515 893.7 down down correct
SAKHTISUG.NSE Sakthi Sugars Limited 20260818 0 17.75 18.75 17.65 18.39 482690 18.39 up up correct
SAKSOFT.NSE Saksoft Limited 20260818 0 165 167.78 162.21 165.81 440873 165.81 up up correct
SAKUMA.NSE Sakuma Exports Limited 20260818 0 1.6 1.62 1.54 1.57 1115173 1.57 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20260818 0 6.04 6.17 5.99 6.07 5174251 6.07 up up correct
SALONA.NSE Salona Cotspin Limited 20260818 0 259.91 274.99 259.91 269.49 1477 269.49 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20260818 0 74 75.9 71.1 72.02 1744512 72.02 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20260818 0 573.45 578.5 566 568.1 31402 565.5048 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20260818 0 6.48 6.5 6.25 6.36 26679 6.36 down down correct
SANCO.NSE Sanco Industries Limited 20260818 0 2.9 2.9 2.9 2.9 0 2.9
SANDESH.NSE The Sandesh Limited 20260818 0 1080.9 1094.95 1060 1060.5 1700 1060.5 down down correct
SANDHAR.NSE Sandhar Technologies Limited 20260818 0 633 639.8 625 631.8 91956 631.8 down down correct
SANGAMIND.NSE Sangam (India) Limited 20260818 0 586.2 600.8 584 588.75 15927 588.75 up down incorrect
SANGHVIMOV.NSE Sanghvi Movers Limited 20260818 0 508 522.9 504.05 520.75 312166 520.75 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20260818 0 59.53 59.53 59.53 59.53 31343 59.53
SANOFI.NSE Sanofi India Limited 20260818 0 3197.4 3258 3178.1 3242.1 13116 3242.1 up up correct
SANWARIA.NSE Sanwaria Consumer Limited 20260818 0 0.2 0.2 0.19 0.19 992931 0.19 down down correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20260818 0 522.7 524 516.2 518.15 215053 518.15 down down correct
SAREGAMA.NSE Saregama India Limited 20260818 0 520.1 524.8 512 513 332669 513 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20260818 0 101.8 102.88 100 101.22 65712 101.22 down down correct
SASKEN.NSE Sasken Technologies Limited 20260818 0 1919.5 1960 1910.4 1943 11305 1943 up up correct
SATIA.NSE Satia Industries Limited 20260818 0 59.99 60.47 58 58.56 102820 58.56 down down correct
SATIN.NSE Satin Creditcare Network Limited 20260818 0 228.73 230.6 223.91 228.79 318091 228.79 up up correct
SBCL.NSE Shivalik Bimetal Controls Limited 20260818 0 1029.65 1049 1015.9 1026.85 215379 1024.7994 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20260818 0 642 643.15 613.9 615 2769735 615 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20260818 0 123.46 125.01 123.46 124.78 1382 124.78 up up correct
SBIETFIT.NSE SBI Funds Management Private Limited 20260818 0 339.85 340.15 335.31 336.34 11036 336.34 down down correct
SBIETFPB.NSE SBI Mutual Fund 20260818 0 279.84 282 277.57 278.01 25021 278.01 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20260818 0 227.6 227.6 224.75 225.4 2405 225.4 down down correct
SBILIFE.NSE SBI Life Insurance Company Limited 20260818 0 1789 1796.5 1762.5 1778 584461 1778 down down correct
SBIN.NSE State Bank of India 20260818 0 1059.6 1067.7 1053 1053 5583771 1053 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20260818 0 4013.2 4099.9 4012.6 4075.3 107257 4075.3 up up correct
SCHAND.NSE S Chand and Company Limited 20260818 0 138.9 138.9 134.9 137.1 47191 137.1 down down correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20260818 0 1212.2 1279.9 1212.2 1274.4 1205149 1274.4 up up correct
SCI.NSE The Shipping Corporation of India Limited 20260818 0 285 297.45 284.1 295.75 2739647 295.75 up up correct
SDBL.NSE Som Distilleries & Breweries Limited 20260818 0 73.28 74.99 72.9 74.02 534803 74.02 up up correct
SEAMECLTD.NSE Seamec Limited 20260818 0 1561.2 1599 1560.4 1574.7 59689 1572.8463 up up correct
SECURKLOUD.NSE SecureKloud Technologies Limited 20260818 0 18.2 18.58 17.36 18.08 11289 18.08 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20260818 0 82.55 84.9 81.96 82.19 538948 82.19 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20260818 0 230 232.24 225.23 228.87 41361 228.87 down down correct
SETCO.NSE Setco Automotive Limited 20260818 0 17.16 17.5 17.15 17.16 121251 17.16
SETF10GILT.NSE SBI Mutual Fund 20260818 0 265.22 266.72 265.01 265.39 1990 265.39 up up correct
SETFNIF50.NSE SBI Mutual Fund 20260818 0 269.28 269.28 260.6 260.94 421677 260.94 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20260818 0 592.55 593.74 588.46 589.97 43554 589.97 down down correct
SETFNN50.NSE SBI Mutual Fund 20260818 0 821.02 821.02 796.44 798.66 44912 798.66 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20260818 0 0.43 0.43 0.41 0.43 120406 0.43
SEYAIND.NSE Seya Industries Limited 20260818 0 12.72 12.72 12.28 12.44 5392 12.44 down down correct
SFL.NSE Sheela Foam Limited 20260818 0 675.1 680 661.9 668.8 154723 668.8 down down correct
SGIL.NSE Synergy Green Industries Limited 20260818 0 550.2 559.8 550 551.2 14203 551.2 up up correct
SGL.NSE STL Global Limited 20260818 0 9.65 9.95 9.6 9.81 2558 9.81 up up correct
SHAHALLOYS.NSE Shah Alloys Limited 20260818 0 77.26 88.37 74.1 78.58 666283 78.58 up up correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20260818 0 502 504.15 497 498.35 214342 498.35 down up incorrect
SHALBY.NSE Shalby Limited 20260818 0 152.26 156.2 151.25 152.7 31754 152.7 up down incorrect
SHALPAINTS.NSE Shalimar Paints Limited 20260818 0 86.88 89.9 86.88 86.88 360052 86.88
SHANKARA.NSE Shankara Building Products Limited 20260818 0 141.11 142 141.01 141.52 57697 141.52 up down incorrect
SHANTI.NSE Shanti Overseas (India) Limited 20260818 0 6.55 6.55 6.2 6.49 81520 6.49 down up incorrect
SHANTIGEAR.NSE Shanthi Gears Limited 20260818 0 391.2 396.3 384 388.95 17195 388.95 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20260818 0 789.9 794.7 770.05 771.1 168472 771.1 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20260818 0 909 938.45 903.55 936.2 90044 936.2 up up correct
SHAREINDIA.NSE Share India Securities Limited 20260818 0 173.74 178.79 171.21 177.5 753662 177.5 up up correct
SHARIABEES.NSE Nippon India Mutual Fund 20260818 0 470.92 470.92 459.03 460.1 10637 460.1 down up incorrect
SHEMAROO.NSE Shemaroo Entertainment Limited 20260818 0 128.9 131.45 125.32 127.02 4619 127.02 down down correct
SHILPAMED.NSE Shilpa Medicare Limited 20260818 0 808 823 807.8 809.8 606331 809.8 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20260818 0 16.25 16.25 15.55 15.67 37443 15.67 down down correct
SHIVAMILLS.NSE Shiva Mills Limited 20260818 0 63.2 63.2 60.25 60.7 536 60.7 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20260818 0 163.6 169.98 162.18 165.86 3052 165.26 up up correct
SHK.NSE S H Kelkar and Company Limited 20260818 0 163.99 165 158.12 159.48 591761 159.48 down down correct
SHOPERSTOP.NSE Shoppers Stop Limited 20260818 0 437.2 437.2 428 429.55 16934 429.55 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20260818 0 34.94 34.94 33.45 33.56 14679 32.9587 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20260818 0 70.1 71.9 70 70.3 87311 70.3 up down incorrect
SHREECEM.NSE Shree Cement Limited 20260818 0 24625 24935 24545 24725 39655 24725 up down incorrect
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20260818 0 376.35 380.1 375.15 376.9 15558 376.9 up up correct
SHREERAMA.NSE Shree Rama Multi 20260818 0 47.1 48.92 45.49 46.34 192506 46.34 down down correct
SHRENIK.NSE Shrenik Limited 20260818 0 0.32 0.32 0.3 0.3 603913 0.3 down down correct
SHREYANIND.NSE Shreyans Industries Limited 20260818 0 133 134.89 130.12 131.39 4857 131.39 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20260818 0 4500 4589 4410.2 4509.1 130497 4509.1 up up correct
SHUBHLAXMI.NSE SM 20260818 0 19.2 19.2 19.2 19.2 1000 19.2
SHYAMCENT.NSE Shyam Century Ferrous Limited 20260818 0 4.83 5.07 4.76 5.05 55125 5.05 up up correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20260818 0 996.2 1003 985.5 990.6 423011 990.6 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20260818 0 14.5 14.95 13.91 13.94 7220 13.94 down up incorrect
SIEMENS.NSE Siemens Limited 20260818 0 3940.2 3988.5 3936.4 3957 120386 3957 up up correct
SIGIND.NSE Signet Industries Limited 20260818 0 70.85 71.5 65.32 66.85 95414 66.85 down down correct
SIL.NSE Standard Industries Limited 20260818 0 20.63 20.98 19.38 19.83 91235 19.83 down down correct
SILGO.NSE Silgo Retail Limited 20260818 0 69.97 69.97 68.5 69.14 178641 69.14 down down correct
SILINV.NSE SIL Investments Limited 20260818 0 447 454.75 441 450.65 1450 450.65 up up correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20260818 0 16.28 16.28 15.45 15.45 7877 15.45 down down correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20260818 0 7.05 7.17 6.85 7.17 59892 7.17 up up correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20260818 0 248.31 261 248.31 259.65 85223 259.65 up up correct
SINTERCOM.NSE Sintercom India Limited 20260818 0 83.5 85 78.11 83.64 3108 83.64 up up correct
SIRCA.NSE Sirca Paints India Limited 20260818 0 440.45 448.45 435.3 442.7 920331 442.7 up up correct
SIS.NSE SIS Limited 20260818 0 416.1 420.7 412.45 413.6 117106 413.6 down down correct
SITINET.NSE SITI Networks Limited 20260818 0 0.29 0.3 0.28 0.29 377019 0.29
SIYSIL.NSE Siyaram Silk Mills Limited 20260818 0 634.45 651.85 632 643.75 93139 643.75 up up correct
SJVN.NSE SJVN Limited 20260818 0 66.49 66.85 66.11 66.29 1069394 65.9388 down down correct
SKFINDIA.NSE SKF India Limited 20260818 0 1660.5 1678 1616 1621.4 135424 1621.4 down down correct
SKIL.NSE SKIL Infrastructure Limited 20260818 0 0.86 0.86 0.86 0.86 0 0.86
SKIPPER.NSE Skipper Limited 20260818 0 528.05 542.5 525.95 538.95 303278 538.95 up up correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20260818 0 259.42 266 257.35 258.6 232092 258.6 down down correct
SMARTLINK.NSE Smartlink Holdings Limited 20260818 0 227.45 227.45 221.25 222.5 3756 222.5 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20260818 0 80 81.34 79.82 80.69 433148 80.69 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20260818 0 358.1 363 352.75 359.35 126543 359.35 up up correct
SMVD.NSE SM 20260818 0 15.5 15.5 15.5 15.5 4040 15.5
SNOWMAN.NSE Snowman Logistics Limited 20260818 0 38.25 38.9 38 38.14 110597 38.14 down down correct
SOBHA.NSE Sobha Limited 20260818 0 1328.6 1329.9 1301.5 1308.3 42674 1308.3 down down correct
SOLARA.NSE Solara Active Pharma Sciences Limited 20260818 0 509.1 559.8 509.1 549.05 673349 549.05 up up correct
SOLARINDS.NSE Solar Industries India Limited 20260818 0 20100 20422 20030 20280 178203 20280 up up correct
SOMANYCERA.NSE Somany Ceramics Limited 20260818 0 521.5 522.6 511 512.35 195402 512.35 down down correct
SOMATEX.NSE Soma Textiles & Industries Limited 20260818 0 90.01 90.44 86.5 88.38 15353 88.38 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20260818 0 83.09 87 80.16 85.28 29198 85.28 up up correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20260818 0 806.5 827.35 806 824 2864893 824 up up correct
SONATSOFTW.NSE Sonata Software Limited 20260818 0 322.45 322.45 308 309.05 1256335 309.05 down down correct
SOTL.NSE Savita Oil Technologies Limited 20260818 0 690.85 725 688.6 718.4 353723 713.1832 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20260818 0 45.21 45.5 44.9 45.09 5224750 45.09 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20260818 0 226.96 248.49 218.52 221.35 2433833 221.35 down down correct
SPAL.NSE S.P. Apparels Limited 20260818 0 940.7 961.65 934.6 952.45 51059 952.45 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20260818 0 247.5 247.5 240 240.35 154385 240.35 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20260818 0 197.36 199.08 191.88 192.93 710149 192.93 down up incorrect
SPCENET.NSE Spacenet Enterprises India Limited 20260818 0 3.64 3.64 3.36 3.43 997803 3.43 down up incorrect
SPECIALITY.NSE Speciality Restaurants Limited 20260818 0 135.8 142 131.5 140.94 30070 140.94 up down incorrect
SPENCERS.NSE Spencer's Retail Limited 20260818 0 31.89 31.89 31 31.16 29193 31.16 down up incorrect
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20260818 0 67.25 67.77 66.26 66.73 245920 66.73 down down correct
SPLIL.NSE SPL Industries Limited 20260818 0 30.98 31.8 29.8 30.14 13899 30.14 down down correct
SPMLINFRA.NSE SPML Infra Limited 20260818 0 195.7 198.78 192.99 194.47 145589 194.47 down down correct
SREEL.NSE Sreeleathers Limited 20260818 0 261 262 250.4 254.43 23641 254.43 down down correct
SRF.NSE SRF Limited 20260818 0 2603.4 2644.7 2603.4 2630 238565 2630 up up correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20260818 0 496.05 498.6 486 487.15 8821 487.15 down down correct
SRPL.NSE Shree Ram Proteins Limited 20260818 0 0.34 0.34 0.34 0.34 0 0.34
SSWL.NSE Steel Strips Wheels Limited 20260818 0 309.5 319 309 315.25 504291 315.25 up up correct
STAR.NSE Strides Pharma Science Limited 20260818 0 984.8 984.8 944.1 949.1 242012 949.1 down down correct
STARCEMENT.NSE Star Cement Limited 20260818 0 197.1 202.04 195.75 199.02 375299 199.02 up up correct
STARPAPER.NSE Star Paper Mills Limited 20260818 0 145.4 147.99 145 146.93 4331 146.93 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20260818 0 116.95 117.69 116.02 116.68 15827 116.68 down down correct
STEELCITY.NSE Steel City Securities Limited 20260818 0 81.98 82.55 81.06 81.23 4041 81.23 down up incorrect
STEELXIND.NSE Steel Exchange India Limited 20260818 0 10.85 10.89 10.7 10.71 565175 10.71 down up incorrect
STEL.NSE STEL Holdings Limited 20260818 0 591.4 595 570 586.1 6585 586.1 down down correct
STERTOOLS.NSE Sterling Tools Limited 20260818 0 220.1 224.9 215 217.5 18598 214.8076 down down correct
STLTECH.NSE Sterlite Technologies Limited 20260818 0 649.9 670 642.55 646 1569147 646 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20260818 0 748.5 776.6 740.3 774.25 105788 774.25 up up correct
STYLAMIND.NSE Stylam Industries Limited 20260818 0 3555 3753 3545 3736.4 97361 3736.4 up up correct
SUBEXLTD.NSE Subex Limited 20260818 0 14.11 16.93 14.08 16.49 44677415 16.49 up up correct
SUBROS.NSE Subros Limited 20260818 0 760 768.95 740 746.25 67002 746.25 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20260818 0 1092.9 1145 1092.9 1130.6 636441 1130.6 up down incorrect
SUMEETINDS.NSE Sumeet Industries Limited 20260818 0 14.14 14.28 13.38 13.42 4474212 13.42 down up incorrect
SUMICHEM.NSE Sumitomo Chemical India Limited 20260818 0 559.8 566.95 552 563.1 359927 563.1 up down incorrect
SUMIT.NSE Sumit Woods Limited 20260818 0 54.7 56.24 51.61 54.67 23195 54.46 down up incorrect
SUMMITSEC.NSE Summit Securities Limited 20260818 0 1430 1460 1420.9 1428.8 2063 1428.8 down up incorrect
SUNDARAM.NSE Sundaram Multi Pap Limited 20260818 0 1.16 1.24 1.15 1.23 1399675 1.23 up up correct
SUNDARMFIN.NSE Sundaram Finance Limited 20260818 0 4525 4658 4510 4619.6 81086 4619.6 up up correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20260818 0 909.9 909.9 860 862.5 1369 862.5 down down correct
SUNDRMFAST.NSE Sundram Fasteners Limited 20260818 0 1210 1244.8 1208.7 1228.3 334446 1228.3 up up correct
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20260818 0 362.9 363.9 355.75 357.4 84805 357.4 down down correct
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20260818 0 1890 1899 1868.3 1875.1 1819169 1875.1 down down correct
SUNTECK.NSE Sunteck Realty Limited 20260818 0 297.3 300.95 296.1 298.8 102965 298.8 up up correct
SUNTV.NSE Sun TV Network Limited 20260818 0 485 486.95 482.15 482.8 162286 482.8 down down correct
SUPERHOUSE.NSE Superhouse Limited 20260818 0 167.43 168.2 167.4 168.2 1529 168.2 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20260818 0 5.93 5.95 5.9 5.93 10598 5.93
SUPRAJIT.NSE Suprajit Engineering Limited 20260818 0 517.1 530.85 516.2 527.8 69957 525.7035 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20260818 0 2.41 2.41 2.41 2.41 197315 2.41
SUPREMEIND.NSE The Supreme Industries Limited 20260818 0 3590 3622.8 3580 3604 105998 3604 up up correct
SURANASOL.NSE Surana Solar Limited 20260818 0 25.7 26.5 25.1 25.43 71147 25.43 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20260818 0 16.2 16.65 15.6 16.23 47156 16.23 up up correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20260818 0 57.94 59.99 56.31 58.64 3245 58.64 up up correct
SURYAROSNI.NSE Surya Roshni Limited 20260818 0 221.27 226.84 221.27 223.6 445729 221.0475 up up correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20260818 0 154.01 154.01 151.15 151.92 215534 151.92 down down correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20260818 0 38.5 39 37.72 38.05 23313 38.05 down down correct
SUULD.NSE Suumaya Industries Limited 20260818 0 1.57 1.57 1.57 1.57 0 1.57
SUVEN.NSE Suven Life Sciences Limited 20260818 0 333 344.2 321.15 339.9 572993 339.9 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20260818 0 2.49 2.53 2.43 2.46 115177 2.46 down down correct
SUZLON.NSE Suzlon Energy Limited 20260818 0 48.95 48.95 47.47 47.78 62318243 47.78 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20260818 0 3.87 3.89 3.75 3.77 17219 3.77 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20260818 0 3635 3635 3580 3594 5045 3594 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20260818 0 626.85 645.45 617.5 623.85 38843 623.85 down down correct
SWSOLAR.NSE Sterling and Wilson Solar Limited 20260818 0 203.62 204 199.1 199.59 563510 199.59 down down correct
SYMPHONY.NSE Symphony Limited 20260818 0 621.5 623.95 615 615.65 46932 615.65 down down correct
SYNGENE.NSE Syngene International Limited 20260818 0 404.55 408.9 402.3 404.1 335081 404.1 down down correct
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20260818 0 210.58 217.18 207.2 214.72 5834 214.72 up up correct
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20260818 0 334.95 347 332.5 345.15 142023 343.0934 up up correct
TAKE.NSE TAKE Solutions Limited 20260818 0 23.8 23.8 22.8 23.31 1387761 23.31 down down correct
TALBROAUTO.NSE Talbros Automotive Components Limited 20260818 0 423.5 430.6 420.5 426.95 77394 426.95 up up correct
TANLA.NSE Tanla Platforms Limited 20260818 0 571 578.5 555.5 576.75 773554 576.75 up up correct
TARAPUR.NSE Tarapur Transformers Limited 20260818 0 14.33 15.68 14.04 15.16 64238 15.16 up up correct
TARC.NSE TARC Limited 20260818 0 124.05 124.05 120.1 120.81 377025 120.81 down down correct
TARMAT.NSE Tarmat Limited 20260818 0 56.99 56.99 53.3 53.83 32411 53.83 down down correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20260818 0 10098.5 10399 9903.5 10142.5 24438 10142.5 up up correct
TATACHEM.NSE Tata Chemicals Limited 20260818 0 663 667.05 651 653 325477 653 down down correct
TATACOMM.NSE Tata Communications Limited 20260818 0 1700.1 1709.2 1682 1690 357284 1690 down down correct
TATACONSUM.NSE Tata Consumer Products Limited 20260818 0 1075.5 1079.1 1061.6 1061.6 939925 1061.6 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20260818 0 3759 3759 3656 3662 192129 3662 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20260818 0 654.55 659.35 645.3 647.2 175566 647.2 down down correct
TATAPOWER.NSE The Tata Power Company Limited 20260818 0 378.4 382.05 378.4 381 2827459 381 up up correct
TATASTEEL.NSE Tata Steel Limited 20260818 0 186.34 187.11 184.33 185.5 13393441 185.5 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20260818 0 1686 1700.8 1639.7 1669.6 83030 1669.6 down down correct
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20260818 0 241.5 252.1 241.45 251.05 437112 249.3389 up up correct
TCI.NSE Transport Corporation of India Limited 20260818 0 905.6 913.45 901 910.3 13317 910.3 up up correct
TCIEXP.NSE TCI Express Limited 20260818 0 566.75 573.45 551.5 555.2 36942 555.2 down down correct
TCIFINANCE.NSE TCI Finance Limited 20260818 0 15.46 15.74 15 15.32 17529 15.32 down down correct
TCPLPACK.NSE TCPL Packaging Limited 20260818 0 4037.9 4264 4016.9 4234.8 42484 4234.8 up up correct
TCS.NSE Tata Consultancy Services Limited 20260818 0 2300 2307 2280 2280 1797822 2280 down down correct
TDPOWERSYS.NSE TD Power Systems Limited 20260818 0 1549 1597.7 1529.2 1586.6 3595788 793.3 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20260818 0 1228.1 1261.4 1228.1 1246.5 16967 1246.5 up up correct
TECHIN.NSE Techindia Nirman Limited 20260818 0 14 14 14 14 0 14
TECHM.NSE Tech Mahindra Limited 20260818 0 1605 1608 1579.9 1592 1904893 1592 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20260818 0 965 1018 957.55 1002.45 444335 1002.45 up up correct
TEJASNET.NSE Tejas Networks Limited 20260818 0 522 529.6 517.3 519.3 757795 519.3 down down correct
TEMBO.NSE Tembo Global Industries Limited 20260818 0 60.35 61.75 59.05 59.75 1565063 59.75 down down correct
TERASOFT.NSE Tera Software Limited 20260818 0 337 357.7 327 344.15 24791 344.15 up up correct
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20260818 0 109.47 109.48 103.5 107.05 120182 107.05 down down correct
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20260818 0 45.73 45.99 44.26 45.11 27739 45.11 down down correct
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20260818 0 106.9 106.94 104.2 104.72 601008 104.72 down down correct
TFCILTD.NSE Tourism Finance Corporation of India Limited 20260818 0 121.4 125.99 121.38 123.7 17194399 123.7 up up correct
TFL.NSE Transwarranty Finance Limited 20260818 0 11.5 11.55 11.05 11.07 7008 11.07 down down correct
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20260818 0 9.5 9.5 9.07 9.2 7361 9.2 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20260818 0 5328 5499 5321 5481.5 92660 5481.5 up up correct
THEINVEST.NSE The Investment Trust of India Limited 20260818 0 98 101.69 97.01 99.09 4700 99.09 up up correct
THEMISMED.NSE Themis Medicare Limited 20260818 0 104.44 107.5 104.09 106.82 83550 106.82 up up correct
THERMAX.NSE Thermax Limited 20260818 0 4170 4188.2 4055.4 4075.2 126453 4075.2 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20260818 0 103.75 104.43 102 102.4 444214 101.9375 down up incorrect
THOMASCOTT.NSE Thomas Scott (India) Limited 20260818 0 293 297.15 276 278.8 360674 278.8 down down correct
THYROCARE.NSE Thyrocare Technologies Limited 20260818 0 623.4 623.4 603.4 608.25 281037 608.25 down down correct
TI.NSE Tilaknagar Industries Ltd. 20260818 0 583 593 579.2 582.8 917349 582.8 down down correct
TIIL.NSE Technocraft Industries (India) Limited 20260818 0 3090 3359.9 3090 3280.2 190168 3280.2 up up correct
TIINDIA.NSE Tube Investments of India Limited 20260818 0 2755.8 2989 2755.8 2959 4188005 2959 up up correct
TIJARIA.NSE Tijaria Polypipes Limited 20260818 0 5.67 5.85 5.53 5.68 95181 5.68 up up correct
TIL.NSE TIL Limited 20260818 0 231 232.8 225.15 226.9 172337 226.9 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20260818 0 189 191.7 185.02 185.67 1402919 185.67 down down correct
TIMKEN.NSE Timken India Limited 20260818 0 3300 3324.7 3289.1 3310 10814 3310 up up correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20260818 0 155 157.39 150.4 151.34 361181 151.34 down up incorrect
TIRUPATIFL.NSE Tirupati Forge Limited 20260818 0 64.5 67.4 63.24 64.08 379949 64.08 down up incorrect
TITAN.NSE Titan Company Limited 20260818 0 5060 5094.9 5042.5 5048.6 354873 5048.6 down up incorrect
TNPETRO.NSE Tamilnadu Petroproducts Limited 20260818 0 115 118.19 111.78 112.45 834956 112.45 down down correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20260818 0 141 142.95 136.52 138.07 248504 138.07 down down correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20260818 0 9 9.14 8.91 9.06 16035 9.06 up up correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20260818 0 79.9 79.9 77.02 77.2 67 77.2 down down correct
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20260818 0 4900 5009 4876 4971 426573 4971 up down incorrect
TORNTPOWER.NSE Torrent Power Limited 20260818 0 1313 1319 1259 1264.1 356402 1264.1 down up incorrect
TOTAL.NSE Total Transport Systems Limited 20260818 0 66.99 70.99 64.1 68.56 54145 67.349 up down incorrect
TOUCHWOOD.NSE Touchwood Entertainment Limited 20260818 0 62.99 63.95 61.11 61.85 1386 61.85 down up incorrect
TPLPLASTEH.NSE TPL Plastech Limited 20260818 0 77.02 79 76.31 78.76 115355 78.76 up down incorrect
TREEHOUSE.NSE Tree House Education & Accessories Limited 20260818 0 6.31 6.31 6.01 6.29 4664 6.29 down up incorrect
TREJHARA.NSE Trejhara Solutions Limited 20260818 0 170.99 170.99 162.01 166.95 18380 166.95 down up incorrect
TRENT.NSE Trent Limited 20260818 0 2946.1 2980.4 2932.1 2942.1 718320 2942.1 down up incorrect
TRF.NSE TRF Limited 20260818 0 230.58 233.27 228.01 231.11 11809 231.11 up up correct
TRIDENT.NSE Trident Limited 20260818 0 24.59 25.09 24.4 24.46 3695179 24.46 down down correct
TRIGYN.NSE Trigyn Technologies Limited 20260818 0 55.3 56.43 54.5 55.51 27389 55.51 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20260818 0 597.65 601.9 579 581.9 1323165 579.8882 down down correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20260818 0 280 284.39 273.75 276.52 1009099 275.3022 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20260818 0 1134 1155 1101.3 1114.1 21545 1114.1 down up incorrect
TTKPRESTIG.NSE TTK Prestige Limited 20260818 0 590.05 599 589.05 594.6 32667 594.6 up up correct
TTL.NSE T.T. Limited 20260818 0 6.1 6.8 6.02 6.48 240578 6.48 up up correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20260818 0 38 38.35 37.6 37.85 914895 37.85 down down correct
TVSELECT.NSE TVS Electronics Limited 20260818 0 450.05 459.45 445.9 450.45 31392 450.45 up up correct
TVSMOTOR.NSE TVS Motor Company Limited 20260818 0 4373.9 4407.1 4341.2 4356.8 444890 4356.8 down up incorrect
TVSSRICHAK.NSE TVS Srichakra Limited 20260818 0 4839.8 4930 4681 4746.8 65248 4746.8 down down correct
TVTODAY.NSE T.V. Today Network Limited 20260818 0 110.93 114.05 110.93 113.46 31820 113.46 up up correct
TVVISION.NSE TV Vision Limited 20260818 0 4.09 4.09 3.76 3.77 46117 3.77 down up incorrect
UBL.NSE United Breweries Limited 20260818 0 1365 1381.2 1349.1 1355.5 61635 1355.5 down down correct
UCOBANK.NSE UCO Bank 20260818 0 25.98 26.13 25.85 25.9 1487265 25.9 down down correct
UFLEX.NSE Uflex Limited 20260818 0 615 630.45 585.55 613.3 6025632 613.3 down down correct
UFO.NSE UFO Moviez India Limited 20260818 0 67.88 67.88 65.78 66.08 28917 66.08 down down correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20260818 0 53.49 55.14 50.16 50.77 1577009 50.77 down down correct
UGROCAP.NSE UGRO Capital Limited 20260818 0 92.8 93.39 90.5 90.8 364000 90.8 down down correct
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20260818 0 71.98 72.64 71.13 72.33 11368755 72.33 up up correct
ULTRACEMCO.NSE UltraTech Cement Limited 20260818 0 11626 11674 11499 11499 210406 11499 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20260818 0 6.02 6.02 5.66 5.88 11809 5.88 down down correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20260818 0 548.8 552.9 521.6 529.6 120244 529.6 down down correct
UNIDT.NSE United Drilling Tools Limited 20260818 0 228.95 231.4 219 227.49 9579 226.8847 down up incorrect
UNIENTER.NSE Uniphos Enterprises Limited 20260818 0 97.5 99 96 97.85 8142 97.85 up down incorrect
UNIONBANK.NSE Union Bank of India 20260818 0 187.99 190.58 185.5 185.5 6684017 185.5 down down correct
UNITECH.NSE Unitech Limited 20260818 0 3.98 4.15 3.94 4.01 7059952 4.01 up up correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20260818 0 455.25 464.9 451 452.05 10119 452.05 down down correct
UNIVASTU.NSE Univastu India Limited 20260818 0 176 177.13 175.05 176.89 222585 176.89 up up correct
UNIVCABLES.NSE Universal Cables Limited 20260818 0 1725.9 1771.2 1701 1745 125726 1745 up up correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20260818 0 460 480 457.7 468.9 1286 468.9 up down incorrect
UPL.NSE UPL Limited 20260818 0 570 570.05 560 560.05 1746720 560.05 down down correct
URJA.NSE Urja Global Limited 20260818 0 9.4 9.47 9.36 9.41 508788 9.41 up down incorrect
USHAMART.NSE Usha Martin Limited 20260818 0 498.1 504.9 494 498.8 500681 498.8 up down incorrect
UTIAMC.NSE UTI Asset Management Company Limited 20260818 0 910 910 893.15 894.6 75764 894.6 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20260818 0 283.59 296.55 282.08 290.32 559821 290.32 up down incorrect
V2RETAIL.NSE V2 Retail Limited 20260818 0 219.25 220.8 217.72 219.58 662694 219.58 up up correct
VADILALIND.NSE Vadilal Industries Limited 20260818 0 7448.5 7575 7311 7429.5 23467 7412.4368 down down correct
VAIBHAVGBL.NSE Vaibhav Global Limited 20260818 0 226.85 229.75 222.55 222.65 289169 222.65 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20260818 0 8.6 8.6 8.32 8.41 58949 8.41 down down correct
VAKRANGEE.NSE Vakrangee Limited 20260818 0 5.84 5.87 5.7 5.78 816973 5.78 down down correct
VALIANTORG.NSE Valiant Organics Limited 20260818 0 292.9 319 292.9 309.4 88150 309.4 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20260818 0 44.7 44.7 43.9 44.13 13291 42.6694 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20260818 0 6.4 6.49 6.14 6.23 228744 6.23 down down correct
VARROC.NSE Varroc Engineering Limited 20260818 0 845 862.3 837 843.9 314883 843.9 down down correct
VASCONEQ.NSE Vascon Engineers Limited 20260818 0 31.29 31.35 30.5 30.67 408114 30.67 down down correct
VASWANI.NSE Vaswani Industries Limited 20260818 0 48.49 48.49 46.78 47.69 23950 47.69 down down correct
VBL.NSE Varun Beverages Limited 20260818 0 434.9 443.3 434.6 439.3 4034092 439.3 up up correct
VEDL.NSE Vedanta Limited 20260818 0 268.9 270.5 264 264 9772133 264 down up incorrect
VENKEYS.NSE Venky's (India) Limited 20260818 0 1534.9 1546.8 1509.1 1514.8 22957 1514.8 down up incorrect
VENUSREM.NSE Venus Remedies Limited 20260818 0 1797 1831.9 1761 1819.5 26969 1819.5 up up correct
VERTOZ.NSE Vertoz Advertising Limited 20260818 0 35.8 36.1 35.1 35.66 29064 35.66 down down correct
VESUVIUS.NSE Vesuvius India Limited 20260818 0 442.4 442.4 430 434.9 44335 434.9 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20260818 0 119.98 124.95 119 123.08 15847 123.08 up up correct
VGUARD.NSE V 20260818 0 347 350 332.5 333.4 868328 333.4 down down correct
VHL.NSE Vardhman Holdings Limited 20260818 0 3430 3519.4 3420 3439.5 435 3434.4304 up up correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20260818 0 322.7 329.9 313.55 325.9 52151 325.9 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20260818 0 1505 1521.3 1491 1497.3 92774 1497.3 down down correct
VIJIFIN.NSE Viji Finance Limited 20260818 0 12.88 12.88 12.88 12.88 51486 12.88
VIKASECO.NSE Vikas EcoTech Limited 20260818 0 1.1 1.1 1.07 1.08 2549314 1.08 down up incorrect
VIKASLIFE.NSE Vikas Lifecare Limited 20260818 0 1.24 1.24 1.22 1.22 1767391 1.22 down down correct
VIMTALABS.NSE Vimta Labs Limited 20260818 0 624 627.8 617 621.2 92845 621.2 down down correct
VINATIORGA.NSE Vinati Organics Limited 20260818 0 1344.2 1370.8 1333.3 1338.5 26064 1338.5 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20260818 0 2494 2540 2440 2485.7 36075 2485.7 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20260818 0 37.36 37.79 36 36.33 152932 36.33 down down correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20260818 0 236.57 243.3 234.94 239.73 7553 239.73 up up correct
VIPCLOTHNG.NSE VIP Clothing Limited 20260818 0 20.58 20.9 20 20.17 22881 20.17 down down correct
VIPIND.NSE VIP Industries Limited 20260818 0 300 311.7 299.8 309.4 293364 309.4 up down incorrect
VIPULLTD.NSE Vipul Limited 20260818 0 14.87 14.87 14.87 14.87 76589 14.87
VISAKAIND.NSE Visaka Industries Limited 20260818 0 92.4 98.89 92.39 95.5 592817 95.5 up up correct
VISHNU.NSE Vishnu Chemicals Limited 20260818 0 618.5 662 615.15 637.5 577546 637.1941 up up correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20260818 0 5.37 5.62 5.37 5.45 596863 5.45 up up correct
VIVIDHA.NSE Visagar Polytex Limited 20260818 0 0.54 0.54 0.51 0.53 424742 0.53 down down correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20260818 0 5.3 5.4 5 5.4 98838 5.4 up up correct
VLSFINANCE.NSE VLS Finance Limited 20260818 0 256.65 259.5 251.5 252.75 17367 252.75 down down correct
VMART.NSE V 20260818 0 793.9 812.6 788.25 809.4 70947 809.4 up up correct
VOLTAMP.NSE Voltamp Transformers Limited 20260818 0 9989 10138.5 9965 10093.5 12530 10093.5 up up correct
VOLTAS.NSE Voltas Limited 20260818 0 1262 1272 1247 1252.9 995520 1252.9 down down correct
VRLLOG.NSE VRL Logistics Limited 20260818 0 295 302.95 295 297.5 128724 297.5 up up correct
VSSL.NSE Vardhman Special Steels Limited 20260818 0 362.85 364.45 351 359.2 150777 355.6888 down down correct
VSTIND.NSE VST Industries Limited 20260818 0 215.57 216.07 213.93 214.88 113621 214.88 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20260818 0 4530 4559.8 4444 4473.3 6611 4473.3 down down correct
VTL.NSE Vardhman Textiles Limited 20260818 0 606.2 611 587.65 610 253029 604.9124 up up correct
WABAG.NSE VA Tech Wabag Limited 20260818 0 1890 1995 1890 1980.6 649541 1980.6 up up correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20260818 0 223.2 225.63 221.82 222.6 472284 222.6 down up incorrect
WANBURY.NSE Wanbury Limited 20260818 0 252.95 259.6 250 254.25 198618 254.25 up up correct
WEALTH.NSE Wealth First Portfolio Managers Limited 20260818 0 876 876 852.3 862.45 2871 862.45 down down correct
WEBELSOLAR.NSE Websol Energy System Limited 20260818 0 81.14 86.94 81.14 86.93 4243102 86.93 up up correct
WEIZMANIND.NSE Weizmann Limited 20260818 0 77.37 78.99 77.1 77.56 383 77.56 up up correct
WELCORP.NSE Welspun Corp Limited 20260818 0 1886.6 1934.9 1882 1917.1 712593 1917.1 up up correct
WELENT.NSE Welspun Enterprises Limited 20260818 0 569.35 578 566 575.85 208397 575.85 up up correct
WELINV.NSE Welspun Investments and Commercials Limited 20260818 0 1795.1 1885 1790 1843.2 98196 1843.2 up up correct
WENDT.NSE Wendt (India) Limited 20260818 0 8115 8253.5 7985 8055 5231 8055 down up incorrect
WESTLIFE.NSE Westlife Development Limited 20260818 0 583.1 592.95 578 587.75 36576 587.75 up down incorrect
WHEELS.NSE Wheels India Limited 20260818 0 1415 1452 1407 1442.6 54296 1442.6 up down incorrect
WHIRLPOOL.NSE Whirlpool of India Limited 20260818 0 778 785.15 765.15 769 158057 764.4289 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20260818 0 26 26 24.99 25.15 2813 25.15 down up incorrect
WINDLAS.NSE Windlas Biotech Limited 20260818 0 939 939 911.95 917.95 36703 917.95 down up incorrect
WINDMACHIN.NSE Windsor Machines Limited 20260818 0 302.1 322 300 318.9 1516405 318.9 up down incorrect
WIPL.NSE The Western India Plywoods Limited 20260818 0 165.97 168.39 161.25 162.18 9774 162.18 down up incorrect
WIPRO.NSE Wipro Limited 20260818 0 181.9 181.99 178.06 178.06 7074731 178.06 down down correct
WOCKPHARMA.NSE Wockhardt Limited 20260818 0 1898.8 1900.4 1855.1 1859.9 476558 1859.9 down down correct
WONDERLA.NSE Wonderla Holidays Limited 20260818 0 468.7 486 468.05 476 149025 476 up up correct
WSI.NSE W.S. Industries (India) Limited 20260818 0 60.85 61.11 58.2 60.18 52928 60.18 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20260818 0 601.1 644 601.1 619.2 365686 619.2 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20260818 0 62.18 62.55 61.65 62.24 43955 62.24 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20260818 0 79.5 80.18 78.94 79.85 6393 79.85 up up correct
XPROINDIA.NSE Xpro India Limited 20260818 0 1094 1120 1080.1 1088.6 53091 1088.6 down up incorrect
YESBANK.NSE Yes Bank Limited 20260818 0 22.9 22.97 22.45 22.46 49817232 22.46 down down correct
YUKEN.NSE Yuken India Limited 20260818 0 836.1 892.3 814.1 881.95 23830 880.5255 up up correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20260818 0 104.87 106.95 103.5 105.32 24564113 105.32 up down incorrect
ZEELEARN.NSE Zee Learn Limited 20260818 0 8.08 8.08 7.8 7.85 148876 7.85 down up incorrect
ZEEMEDIA.NSE Zee Media Corporation Limited 20260818 0 9.72 9.85 9.3 9.38 9984323 9.38 down down correct
ZENITHEXPO.NSE Zenith Exports Limited 20260818 0 195.55 204.19 194.29 197.45 1132 197.45 up up correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20260818 0 5.37 5.58 5.37 5.51 28389 5.51 up up correct
ZENSARTECH.NSE Zensar Technologies Limited 20260818 0 490.5 493.2 483 483.5 477870 483.5 down down correct
ZENTEC.NSE Zen Technologies Limited 20260818 0 1860.1 2012.4 1855.2 1982.4 2742695 1981.3616 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20260818 0 74.02 75 74.02 74.86 2596 74.86 up up correct
ZOTA.NSE Zota Health Care Limited 20260818 0 1116.9 1127.2 1076.4 1085.4 100892 1085.4 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20260818 0 222.6 227.62 220.97 225.7 77311 225.7 up up correct
ZYDUSWELL.NSE Zydus Wellness Limited 20260818 0 507.6 509.95 492.1 496.65 201281 496.65 down down correct

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