{"response":{"@type":"success","data":{"companylist":{"@recordcount":"51","company":[{"co_name":"Nifty 50","symbol":"NIFTY","price":"26178.95","price_diff":"-37.10","tr_date":"9/27/2024 05:44:00 PM","change":"-0.14","open_price":"26248.25","high_price":"26277.35","low_price":"26151.40"},{"co_name":"Adani Enterp.","symbol":"ADANIENT","price":"3130.30","price_diff":"7.65","tr_date":"9/27/2024 03:59:50 PM","change":"0.24","open_price":"3122.00","high_price":"3179.00","low_price":"3116.00"},{"co_name":"Adani Ports","symbol":"ADANIPORTS","price":"1456.70","price_diff":"-15.90","tr_date":"9/27/2024 03:58:49 PM","change":"-1.08","open_price":"1485.00","high_price":"1485.00","low_price":"1452.45"},{"co_name":"Apollo Hospitals","symbol":"APOLLOHOSP","price":"7234.00","price_diff":"66.15","tr_date":"9/27/2024 03:58:24 PM","change":"0.92","open_price":"7159.30","high_price":"7279.90","low_price":"7110.00"},{"co_name":"Asian Paints","symbol":"ASIANPAINT","price":"3310.75","price_diff":"33.70","tr_date":"9/27/2024 03:59:43 PM","change":"1.03","open_price":"3290.95","high_price":"3337.95","low_price":"3277.05"},{"co_name":"Axis Bank","symbol":"AXISBANK","price":"1273.15","price_diff":"-3.95","tr_date":"9/27/2024 03:58:32 PM","change":"-0.31","open_price":"1273.00","high_price":"1281.55","low_price":"1257.25"},{"co_name":"B P C L","symbol":"BPCL","price":"367.30","price_diff":"22.20","tr_date":"9/27/2024 03:59:25 PM","change":"6.43","open_price":"347.00","high_price":"370.50","low_price":"346.35"},{"co_name":"Bajaj Auto","symbol":"BAJAJ-AUTO","price":"12666.40","price_diff":"44.75","tr_date":"9/27/2024 03:59:16 PM","change":"0.35","open_price":"12621.65","high_price":"12774.00","low_price":"12551.60"},{"co_name":"Bajaj Finance","symbol":"BAJFINANCE","price":"7756.00","price_diff":"-12.40","tr_date":"9/27/2024 03:46:10 PM","change":"-0.16","open_price":"7780.00","high_price":"7810.00","low_price":"7711.00"},{"co_name":"Bajaj Finserv","symbol":"BAJAJFINSV","price":"2010.70","price_diff":"27.90","tr_date":"9/27/2024 03:58:26 PM","change":"1.41","open_price":"1976.85","high_price":"2029.90","low_price":"1966.30"},{"co_name":"Bharti Airtel","symbol":"BHARTI","price":"1734.60","price_diff":"-36.50","tr_date":"9/27/2024 03:58:11 PM","change":"-2.06","open_price":"1755.20","high_price":"1763.45","low_price":"1722.50"},{"co_name":"Britannia Inds.","symbol":"BRITANNIA","price":"6268.80","price_diff":"14.70","tr_date":"9/27/2024 03:52:40 PM","change":"0.24","open_price":"6237.70","high_price":"6332.95","low_price":"6180.80"},{"co_name":"Cipla","symbol":"CIPLA","price":"1672.50","price_diff":"50.70","tr_date":"9/27/2024 03:59:53 PM","change":"3.13","open_price":"1630.15","high_price":"1679.05","low_price":"1630.00"},{"co_name":"Coal India","symbol":"COALINDIA","price":"516.10","price_diff":"9.55","tr_date":"9/27/2024 03:59:17 PM","change":"1.89","open_price":"506.55","high_price":"517.85","low_price":"504.90"},{"co_name":"Divis Lab.","symbol":"DIVISLAB","price":"5457.90","price_diff":"78.60","tr_date":"9/27/2024 03:58:20 PM","change":"1.46","open_price":"5371.70","high_price":"5523.30","low_price":"5315.65"},{"co_name":"Dr Reddys Labs","symbol":"DRREDDY","price":"6749.90","price_diff":"5.50","tr_date":"9/27/2024 03:46:40 PM","change":"0.08","open_price":"6711.00","high_price":"6772.40","low_price":"6666.50"},{"co_name":"Eicher Motors","symbol":"EICHERMOT","price":"5062.60","price_diff":"68.35","tr_date":"9/27/2024 03:59:45 PM","change":"1.37","open_price":"4990.00","high_price":"5105.00","low_price":"4953.35"},{"co_name":"Grasim Inds","symbol":"GRASIM","price":"2783.15","price_diff":"37.30","tr_date":"9/27/2024 03:56:14 PM","change":"1.36","open_price":"2745.85","high_price":"2807.00","low_price":"2745.85"},{"co_name":"HCL Technologies","symbol":"HCLTECH","price":"1808.40","price_diff":"24.55","tr_date":"9/27/2024 03:58:33 PM","change":"1.38","open_price":"1810.00","high_price":"1828.55","low_price":"1796.55"},{"co_name":"HDFC Bank","symbol":"HDFCBANK","price":"1752.65","price_diff":"-30.80","tr_date":"9/27/2024 03:59:48 PM","change":"-1.73","open_price":"1777.00","high_price":"1778.20","low_price":"1750.00"},{"co_name":"HDFC Life Insur.","symbol":"HDFCLIFE","price":"730.20","price_diff":"0.65","tr_date":"9/27/2024 03:59:42 PM","change":"0.09","open_price":"729.45","high_price":"740.65","low_price":"726.35"},{"co_name":"Hero Motocorp","symbol":"HEROHONDA","price":"5957.35","price_diff":"-94.10","tr_date":"9/27/2024 03:57:28 PM","change":"-1.55","open_price":"6068.10","high_price":"6089.30","low_price":"5940.50"},{"co_name":"Hind. Unilever","symbol":"HINDLEVER","price":"2966.25","price_diff":"-19.85","tr_date":"9/27/2024 03:59:29 PM","change":"-0.66","open_price":"2986.10","high_price":"3030.00","low_price":"2952.75"},{"co_name":"Hindalco Inds.","symbol":"HINDALC0","price":"747.15","price_diff":"12.50","tr_date":"9/27/2024 03:57:42 PM","change":"1.70","open_price":"746.95","high_price":"757.70","low_price":"742.10"},{"co_name":"ICICI Bank","symbol":"ICICIBANK","price":"1306.60","price_diff":"-22.45","tr_date":"9/27/2024 03:59:50 PM","change":"-1.69","open_price":"1333.00","high_price":"1333.00","low_price":"1303.85"},{"co_name":"IndusInd Bank","symbol":"INDUSINDBK","price":"1462.70","price_diff":"10.00","tr_date":"9/27/2024 03:58:26 PM","change":"0.69","open_price":"1457.00","high_price":"1481.00","low_price":"1454.00"},{"co_name":"Infosys","symbol":"INFOSYSTCH","price":"1906.75","price_diff":"6.50","tr_date":"9/27/2024 03:58:17 PM","change":"0.34","open_price":"1932.10","high_price":"1974.60","low_price":"1903.30"},{"co_name":"ITC","symbol":"ITC","price":"522.70","price_diff":"-0.05","tr_date":"9/27/2024 03:59:55 PM","change":"-0.01","open_price":"520.25","high_price":"528.50","low_price":"520.25"},{"co_name":"JSW Steel","symbol":"JSWSTEEL","price":"1001.55","price_diff":"-4.00","tr_date":"9/27/2024 03:55:52 PM","change":"-0.40","open_price":"1008.00","high_price":"1018.90","low_price":"997.50"},{"co_name":"Kotak Mah. Bank","symbol":"KOTAKBANK","price":"1872.45","price_diff":"-29.85","tr_date":"9/27/2024 03:50:54 PM","change":"-1.57","open_price":"1900.00","high_price":"1910.00","low_price":"1866.30"},{"co_name":"Larsen & Toubro","symbol":"LT","price":"3705.65","price_diff":"-56.50","tr_date":"9/27/2024 03:59:47 PM","change":"-1.50","open_price":"3738.00","high_price":"3738.00","low_price":"3651.00"},{"co_name":"LTIMindtree","symbol":"LTIM","price":"6136.10","price_diff":"-27.95","tr_date":"9/27/2024 03:56:34 PM","change":"-0.45","open_price":"6220.00","high_price":"6359.00","low_price":"6105.05"},{"co_name":"M & M","symbol":"M&M","price":"3183.65","price_diff":"2.55","tr_date":"9/27/2024 03:58:44 PM","change":"0.08","open_price":"3171.00","high_price":"3222.10","low_price":"3152.55"},{"co_name":"Maruti Suzuki","symbol":"MARUTI","price":"13495.60","price_diff":"111.80","tr_date":"9/27/2024 03:58:33 PM","change":"0.84","open_price":"13383.00","high_price":"13541.65","low_price":"13274.45"},{"co_name":"Nestle India","symbol":"NESTLEIND","price":"2745.70","price_diff":"-9.80","tr_date":"9/27/2024 03:53:09 PM","change":"-0.36","open_price":"2750.00","high_price":"2778.00","low_price":"2731.00"},{"co_name":"NTPC","symbol":"NTPC","price":"436.90","price_diff":"2.30","tr_date":"9/27/2024 03:59:58 PM","change":"0.53","open_price":"436.00","high_price":"442.50","low_price":"433.50"},{"co_name":"O N G C","symbol":"ONGC","price":"297.20","price_diff":"2.00","tr_date":"9/27/2024 03:59:35 PM","change":"0.68","open_price":"292.70","high_price":"298.45","low_price":"289.70"},{"co_name":"Power Grid Corpn","symbol":"POWERGRID","price":"354.25","price_diff":"-11.20","tr_date":"9/27/2024 03:57:53 PM","change":"-3.06","open_price":"362.20","high_price":"363.30","low_price":"353.35"},{"co_name":"Reliance Industr","symbol":"RELIANCE","price":"3052.35","price_diff":"56.45","tr_date":"9/27/2024 03:59:40 PM","change":"1.88","open_price":"2998.00","high_price":"3066.95","low_price":"2984.00"},{"co_name":"SBI Life Insuran","symbol":"SBILIFE","price":"1882.65","price_diff":"-15.65","tr_date":"9/27/2024 03:54:16 PM","change":"-0.82","open_price":"1898.30","high_price":"1913.00","low_price":"1873.90"},{"co_name":"Shriram Finance","symbol":"SHRIRAMFIN","price":"3621.05","price_diff":"-7.40","tr_date":"9/27/2024 03:51:26 PM","change":"-0.20","open_price":"3618.00","high_price":"3652.25","low_price":"3595.80"},{"co_name":"St Bk of India","symbol":"SBIN","price":"802.65","price_diff":"0.80","tr_date":"9/27/2024 03:59:16 PM","change":"0.10","open_price":"801.85","high_price":"808.00","low_price":"798.45"},{"co_name":"Sun Pharma.Inds.","symbol":"SUNPHARMA","price":"1948.70","price_diff":"50.30","tr_date":"9/27/2024 03:59:47 PM","change":"2.65","open_price":"1917.95","high_price":"1959.30","low_price":"1915.25"},{"co_name":"Tata Consumer","symbol":"TATACONSUM","price":"1201.55","price_diff":"-11.90","tr_date":"9/27/2024 03:53:37 PM","change":"-0.98","open_price":"1213.95","high_price":"1215.70","low_price":"1199.00"},{"co_name":"Tata Motors","symbol":"TATAMOTORS","price":"993.00","price_diff":"-0.15","tr_date":"9/27/2024 03:59:55 PM","change":"-0.02","open_price":"996.00","high_price":"1000.40","low_price":"989.15"},{"co_name":"Tata Steel","symbol":"TATASTEEL","price":"166.55","price_diff":"0.94","tr_date":"9/27/2024 03:59:26 PM","change":"0.57","open_price":"167.00","high_price":"169.01","low_price":"165.89"},{"co_name":"TCS","symbol":"TCS","price":"4308.70","price_diff":"16.20","tr_date":"9/27/2024 03:56:49 PM","change":"0.38","open_price":"4335.00","high_price":"4378.00","low_price":"4300.05"},{"co_name":"Tech Mahindra","symbol":"TECHM","price":"1609.25","price_diff":"2.30","tr_date":"9/27/2024 03:53:48 PM","change":"0.14","open_price":"1625.00","high_price":"1664.80","low_price":"1604.55"},{"co_name":"Titan Company","symbol":"TITAN","price":"3816.70","price_diff":"59.15","tr_date":"9/27/2024 03:57:59 PM","change":"1.57","open_price":"3774.00","high_price":"3867.00","low_price":"3751.20"},{"co_name":"UltraTech Cem.","symbol":"ULTRACEMCO","price":"11952.30","price_diff":"-112.70","tr_date":"9/27/2024 03:57:28 PM","change":"-0.93","open_price":"12065.00","high_price":"12138.00","low_price":"11924.75"},{"co_name":"Wipro","symbol":"WIPRO","price":"541.80","price_diff":"-0.10","tr_date":"9/27/2024 03:56:29 PM","change":"-0.02","open_price":"548.90","high_price":"558.90","low_price":"540.70"}]}}}}