{"response":{"@type":"success","data":{"companylist":{"@recordcount":"51","company":[{"co_name":"Nifty 50","symbol":"NIFTY","price":"23907.25","price_diff":"557.35","tr_date":"11/22/2024 06:01:08 PM","change":"2.39","open_price":"23411.80","high_price":"23956.10","low_price":"23359.00"},{"co_name":"Adani Enterp.","symbol":"ADANIENT","price":"2228.00","price_diff":"44.35","tr_date":"11/22/2024 03:59:10 PM","change":"2.03","open_price":"2101.00","high_price":"2289.70","low_price":"2025.00"},{"co_name":"Adani Ports","symbol":"ADANIPORTS","price":"1136.75","price_diff":"22.10","tr_date":"11/22/2024 03:58:06 PM","change":"1.98","open_price":"1072.60","high_price":"1155.90","low_price":"1054.00"},{"co_name":"Apollo Hospitals","symbol":"APOLLOHOSP","price":"6935.10","price_diff":"192.60","tr_date":"11/22/2024 03:45:24 PM","change":"2.86","open_price":"6751.60","high_price":"6950.30","low_price":"6751.60"},{"co_name":"Asian Paints","symbol":"ASIANPAINT","price":"2472.20","price_diff":"44.05","tr_date":"11/22/2024 03:59:33 PM","change":"1.81","open_price":"2430.00","high_price":"2493.95","low_price":"2422.95"},{"co_name":"Axis Bank","symbol":"AXISBANK","price":"1142.40","price_diff":"3.25","tr_date":"11/22/2024 03:50:38 PM","change":"0.29","open_price":"1136.65","high_price":"1147.90","low_price":"1127.55"},{"co_name":"B P C L","symbol":"BPCL","price":"285.85","price_diff":"3.45","tr_date":"11/22/2024 03:55:09 PM","change":"1.22","open_price":"282.60","high_price":"287.00","low_price":"281.05"},{"co_name":"Bajaj Auto","symbol":"BAJAJ-AUTO","price":"9481.65","price_diff":"-23.35","tr_date":"11/22/2024 03:56:45 PM","change":"-0.25","open_price":"9545.00","high_price":"9602.90","low_price":"9444.10"},{"co_name":"Bajaj Finance","symbol":"BAJFINANCE","price":"6683.95","price_diff":"218.30","tr_date":"11/22/2024 03:55:22 PM","change":"3.38","open_price":"6470.00","high_price":"6722.40","low_price":"6456.05"},{"co_name":"Bajaj Finserv","symbol":"BAJAJFINSV","price":"1600.85","price_diff":"31.60","tr_date":"11/22/2024 03:59:54 PM","change":"2.01","open_price":"1569.95","high_price":"1606.00","low_price":"1562.05"},{"co_name":"Bharat Electron","symbol":"BEL","price":"280.85","price_diff":"5.40","tr_date":"11/22/2024 03:59:44 PM","change":"1.96","open_price":"276.00","high_price":"283.50","low_price":"275.50"},{"co_name":"Bharti Airtel","symbol":"BHARTI","price":"1569.30","price_diff":"44.15","tr_date":"11/22/2024 03:56:42 PM","change":"2.89","open_price":"1533.00","high_price":"1575.00","low_price":"1520.20"},{"co_name":"Britannia Inds.","symbol":"BRITANNIA","price":"4848.35","price_diff":"45.00","tr_date":"11/22/2024 03:59:03 PM","change":"0.94","open_price":"4789.05","high_price":"4871.00","low_price":"4765.60"},{"co_name":"Cipla","symbol":"CIPLA","price":"1486.50","price_diff":"21.00","tr_date":"11/22/2024 03:51:35 PM","change":"1.43","open_price":"1466.00","high_price":"1496.15","low_price":"1460.05"},{"co_name":"Coal India","symbol":"COALINDIA","price":"414.05","price_diff":"8.05","tr_date":"11/22/2024 03:58:22 PM","change":"1.98","open_price":"407.40","high_price":"415.75","low_price":"406.40"},{"co_name":"Dr Reddys Labs","symbol":"DRREDDY","price":"1214.45","price_diff":"19.10","tr_date":"11/22/2024 03:54:07 PM","change":"1.60","open_price":"1199.00","high_price":"1223.20","low_price":"1193.60"},{"co_name":"Eicher Motors","symbol":"EICHERMOT","price":"4986.20","price_diff":"104.10","tr_date":"11/22/2024 03:44:48 PM","change":"2.13","open_price":"4913.00","high_price":"5005.00","low_price":"4882.00"},{"co_name":"Grasim Inds","symbol":"GRASIM","price":"2598.65","price_diff":"63.80","tr_date":"11/22/2024 03:52:34 PM","change":"2.52","open_price":"2540.40","high_price":"2609.90","low_price":"2534.85"},{"co_name":"HCL Technologies","symbol":"HCLTECH","price":"1898.40","price_diff":"62.05","tr_date":"11/22/2024 03:59:08 PM","change":"3.38","open_price":"1846.35","high_price":"1902.00","low_price":"1836.50"},{"co_name":"HDFC Bank","symbol":"HDFCBANK","price":"1745.60","price_diff":"4.40","tr_date":"11/22/2024 03:58:06 PM","change":"0.25","open_price":"1743.55","high_price":"1754.30","low_price":"1729.55"},{"co_name":"HDFC Life Insur.","symbol":"HDFCLIFE","price":"688.20","price_diff":"13.80","tr_date":"11/22/2024 03:55:56 PM","change":"2.05","open_price":"680.00","high_price":"691.30","low_price":"674.15"},{"co_name":"Hero Motocorp","symbol":"HEROHONDA","price":"4794.10","price_diff":"26.25","tr_date":"11/22/2024 03:59:42 PM","change":"0.55","open_price":"4778.40","high_price":"4808.40","low_price":"4742.00"},{"co_name":"Hind. Unilever","symbol":"HINDLEVER","price":"2445.25","price_diff":"62.45","tr_date":"11/22/2024 03:58:12 PM","change":"2.62","open_price":"2390.95","high_price":"2452.10","low_price":"2377.85"},{"co_name":"Hindalco Inds.","symbol":"HINDALC0","price":"652.10","price_diff":"4.05","tr_date":"11/22/2024 03:59:45 PM","change":"0.62","open_price":"652.95","high_price":"657.30","low_price":"647.40"},{"co_name":"ICICI Bank","symbol":"ICICIBANK","price":"1278.05","price_diff":"27.50","tr_date":"11/22/2024 03:59:45 PM","change":"2.20","open_price":"1258.00","high_price":"1281.40","low_price":"1256.00"},{"co_name":"IndusInd Bank","symbol":"INDUSINDBK","price":"998.20","price_diff":"16.75","tr_date":"11/22/2024 03:59:42 PM","change":"1.71","open_price":"986.00","high_price":"1002.45","low_price":"981.40"},{"co_name":"Infosys","symbol":"INFOSYSTCH","price":"1902.25","price_diff":"68.20","tr_date":"11/22/2024 03:59:06 PM","change":"3.72","open_price":"1854.10","high_price":"1914.05","low_price":"1834.00"},{"co_name":"ITC","symbol":"ITC","price":"474.65","price_diff":"17.50","tr_date":"11/22/2024 03:59:19 PM","change":"3.83","open_price":"456.20","high_price":"476.50","low_price":"455.50"},{"co_name":"JSW Steel","symbol":"JSWSTEEL","price":"977.35","price_diff":"33.20","tr_date":"11/22/2024 03:48:50 PM","change":"3.52","open_price":"947.90","high_price":"981.30","low_price":"939.05"},{"co_name":"Kotak Mah. Bank","symbol":"KOTAKBANK","price":"1761.45","price_diff":"24.35","tr_date":"11/22/2024 03:48:50 PM","change":"1.40","open_price":"1734.00","high_price":"1772.20","low_price":"1732.90"},{"co_name":"Larsen & Toubro","symbol":"LT","price":"3603.50","price_diff":"120.00","tr_date":"11/22/2024 03:57:47 PM","change":"3.44","open_price":"3500.00","high_price":"3613.50","low_price":"3473.10"},{"co_name":"M & M","symbol":"M&M","price":"3012.95","price_diff":"76.70","tr_date":"11/22/2024 03:59:38 PM","change":"2.61","open_price":"2944.00","high_price":"3063.50","low_price":"2896.70"},{"co_name":"Maruti Suzuki","symbol":"MARUTI","price":"11063.60","price_diff":"202.15","tr_date":"11/22/2024 03:40:00 PM","change":"1.86","open_price":"10905.00","high_price":"11106.65","low_price":"10827.25"},{"co_name":"Nestle India","symbol":"NESTLEIND","price":"2247.30","price_diff":"36.10","tr_date":"11/22/2024 03:54:53 PM","change":"1.63","open_price":"2214.20","high_price":"2252.85","low_price":"2204.20"},{"co_name":"NTPC","symbol":"NTPC","price":"365.45","price_diff":"9.30","tr_date":"11/22/2024 03:59:26 PM","change":"2.61","open_price":"357.05","high_price":"367.10","low_price":"355.70"},{"co_name":"O N G C","symbol":"ONGC","price":"245.60","price_diff":"3.45","tr_date":"11/22/2024 03:57:17 PM","change":"1.42","open_price":"244.80","high_price":"246.95","low_price":"243.50"},{"co_name":"Power Grid Corpn","symbol":"POWERGRID","price":"336.95","price_diff":"11.05","tr_date":"11/22/2024 03:59:06 PM","change":"3.39","open_price":"325.80","high_price":"337.60","low_price":"324.00"},{"co_name":"Reliance Industr","symbol":"RELIANCE","price":"1265.40","price_diff":"42.40","tr_date":"11/22/2024 03:59:51 PM","change":"3.47","open_price":"1229.40","high_price":"1268.85","low_price":"1222.45"},{"co_name":"SBI Life Insuran","symbol":"SBILIFE","price":"1485.15","price_diff":"7.20","tr_date":"11/22/2024 03:59:40 PM","change":"0.49","open_price":"1485.35","high_price":"1496.45","low_price":"1475.00"},{"co_name":"Shriram Finance","symbol":"SHRIRAMFIN","price":"2850.05","price_diff":"47.85","tr_date":"11/22/2024 03:58:31 PM","change":"1.71","open_price":"2750.00","high_price":"2865.00","low_price":"2745.55"},{"co_name":"St Bk of India","symbol":"SBIN","price":"816.05","price_diff":"35.30","tr_date":"11/22/2024 03:59:33 PM","change":"4.52","open_price":"786.00","high_price":"819.95","low_price":"784.05"},{"co_name":"Sun Pharma.Inds.","symbol":"SUNPHARMA","price":"1795.30","price_diff":"15.30","tr_date":"11/22/2024 03:57:26 PM","change":"0.86","open_price":"1785.00","high_price":"1814.95","low_price":"1768.05"},{"co_name":"Tata Consumer","symbol":"TATACONSUM","price":"945.20","price_diff":"33.50","tr_date":"11/22/2024 03:43:21 PM","change":"3.67","open_price":"916.25","high_price":"948.50","low_price":"912.85"},{"co_name":"Tata Motors","symbol":"TATAMOTORS","price":"791.00","price_diff":"17.15","tr_date":"11/22/2024 03:59:54 PM","change":"2.22","open_price":"775.00","high_price":"794.00","low_price":"775.00"},{"co_name":"Tata Steel","symbol":"TATASTEEL","price":"142.78","price_diff":"2.56","tr_date":"11/22/2024 03:59:41 PM","change":"1.83","open_price":"140.15","high_price":"143.19","low_price":"139.65"},{"co_name":"TCS","symbol":"TCS","price":"4244.60","price_diff":"171.75","tr_date":"11/22/2024 03:59:37 PM","change":"4.22","open_price":"4071.00","high_price":"4254.95","low_price":"4054.00"},{"co_name":"Tech Mahindra","symbol":"TECHM","price":"1747.45","price_diff":"45.20","tr_date":"11/22/2024 03:57:27 PM","change":"2.66","open_price":"1714.75","high_price":"1749.85","low_price":"1702.25"},{"co_name":"Titan Company","symbol":"TITAN","price":"3308.70","price_diff":"130.25","tr_date":"11/22/2024 03:58:35 PM","change":"4.10","open_price":"3174.85","high_price":"3317.00","low_price":"3152.15"},{"co_name":"Trent","symbol":"TRENT","price":"6652.80","price_diff":"192.35","tr_date":"11/22/2024 03:56:03 PM","change":"2.98","open_price":"6459.90","high_price":"6678.00","low_price":"6430.00"},{"co_name":"UltraTech Cem.","symbol":"ULTRACEMCO","price":"11375.30","price_diff":"420.45","tr_date":"11/22/2024 03:58:19 PM","change":"3.84","open_price":"10999.00","high_price":"11409.90","low_price":"10931.65"},{"co_name":"Wipro","symbol":"WIPRO","price":"571.65","price_diff":"14.50","tr_date":"11/22/2024 03:59:59 PM","change":"2.60","open_price":"561.95","high_price":"573.60","low_price":"557.90"}]}}}}