CollectAI

close-nse_india_stocks

2025/02/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250214	172.81	174.04	165.36	170.39	151387	170.39	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250214	73.04	73.04	73.04	73.04	1803	73.04
3MINDIA.NSE	3M India Limited	20250214	27201	27290.95	26567	26739.95	14138	26739.95	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250214	46.76	46.76	44.42	44.49	4412	44.49	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250214	377.5	384.7	362	368.3	22225	368.3	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20250214	680	687.55	643.7	643.7	139273	643.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250214	19.85	19.85	18.24	18.77	339575	18.77	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250214	9.5	9.92	9	9.15	118793	9.15	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250214	46.8	46.8	44	44.5	3889	44.5	down	down	correct
AARON.NSE	Aaron Industries Limited	20250214	341.9	347.9	338.9	340.45	4997	340.45	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250214	383.4	433	370	411.5	480954	411.5	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250214	431.25	432.9	409.8	414.95	1422199	414.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250214	532.9	532.9	492	495.25	18671	495.25	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250214	159.9	159.9	149	150.08	167293	150.08	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250214	120.88	124.01	116.5	117.56	16692	117.56	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250214	1695.65	1706	1680	1685.05	416710	1685.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250214	40.08	40.69	38.89	40.12	150048	40.12	up	down	incorrect
ABB.NSE	ABB India Limited	20250214	5455	5495.95	5223	5243.2	296054	5243.2	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250214	28500.8	28652.7	27580.85	27839.75	15905	27839.75	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250214	159.27	160.8	151.37	152.74	3488171	152.74	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250214	258.6	260.7	246	247.6	4848054	247.6	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250214	58.8	58.8	55.86	55.86	2101	55.86	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250214	50.68	50.68	49.38	49.88	157935	49.88	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250214	63.9	64.5	61.46	62.56	24560	62.56	down	up	incorrect
ACC.NSE	ACC Limited	20250214	1915.4	1926.95	1854.05	1873.95	192587	1873.95	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250214	1345.05	1351.65	1320	1324.15	11928	1324.15	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250214	8.7	8.97	8.36	8.67	235316	8.67	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250214	1232	1238.8	1177.45	1203.55	136485	1203.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250214	2245.7	2249.3	2124.55	2152.65	2549876	2152.65	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250214	920	923.65	873	884.4	2874948	884.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250214	1120	1120	1042.15	1062.7	4565339	1062.7	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250214	500.5	501.5	484.05	488.65	3292927	488.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250214	252.15	253.35	225.25	230.75	201259	230.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20250214	80.11	85.44	78.1	78.53	588	78.53	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250214	897.5	908.95	876	881.55	23399	881.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250214	16.24	16.24	15.12	15.59	23624	15.59	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250214	243.7	245.39	226	228.42	655401	228.42	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250214	61	61.26	56	58.68	81760	58.68	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250214	310.6	311.45	303.15	308.65	134243	308.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250214	1555.1	1642	1487.6	1501.6	1812404	1501.6	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250214	994.7	994.7	900	945.95	73844	945.95	down	down	correct
AGRITECH.NSE	Agri	20250214	170	172.88	160.15	162.29	8491	162.29	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250214	35.4	35.68	34.19	34.41	19980	34.41	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250214	78.2	82.84	76.71	77.72	25727	77.72	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250214	139.25	139.25	128	132.55	34905	132.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250214	699.6	699.6	659.15	668.95	86533	668.95	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250214	3505	3556.7	3391.5	3441.5	29925	3441.5	down	down	correct
AIRAN.NSE	Airan Limited	20250214	30.04	30.56	28.6	29.48	178121	29.48	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20250214	2496.45	2784.1	2450.9	2560.25	1289307	2560.25	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250214	883	895	813.05	851.05	61832	851.05	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250214	7.3	7.3	6.4	6.54	939518	6.54	down	down	correct
AKASH.NSE	Akash Infra	20250214	29.55	29.55	27.05	27.14	6066	27.14	down	up	incorrect
AKG.NSE	AKG Exim Limited	20250214	17.19	17.19	15.51	15.64	34871	15.64	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250214	248.95	254.35	243.05	245.5	2189	245.5	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250214	9.2	9.2	8.78	8.78	196335	8.78	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250214	3277	3320	3116.25	3249.4	23870	3249.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20250214	17.66	17.91	16.4	16.69	515426	16.69	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250214	910	916.05	834.1	851.5	19103	851.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250214	104.14	105.14	98.71	99.68	423106	99.68	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250214	838.9	843.4	809.6	818.05	18966	818.05	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250214	95.3	95.68	93.21	93.87	12140	93.87	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250214	4710	4713.4	4585.25	4651.5	223062	4651.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250214	1712.4	1725	1635	1654.65	46811	1654.65	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250214	36.09	36.21	33.21	34.25	3600833	34.25	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250214	25	25.11	23.78	23.78	208518	23.78	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250214	17.07	17.17	16.26	16.34	5448980	16.34	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250214	107.01	117	104	106.32	285706	106.32	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250214	273	273.95	249	260.05	36386	260.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250214	2.82	2.82	2.55	2.55	72266	2.55	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250214	6140	6212.25	5762.35	5817.3	542506	5817.3	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250214	32.93	32.93	29.01	29.2	15909	29.2	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250214	1474.9	1475.35	1410	1414.3	17268	1414.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250214	502.75	508.15	483.8	489.5	2619355	489.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250214	52.71	52.99	47.1	47.98	11331	47.98	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250214	2299	2312.8	2080	2164.2	378226	2164.2	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250214	53.73	54.42	49	49.21	44016	49.21	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250214	634.6	641.25	596.6	612.15	22397	611.15	down	down	correct
ATUL.NSE	Atul Ltd	20250214	5592.55	5613.4	5385.5	5408.75	67621	5408.75	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250214	597.75	601	543	555.45	1919557	555.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250214	81.7	82.47	77	79.49	122075	79.49	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250214	80.7	82.02	78.15	78.6	140757	78.6	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250214	105.05	108.99	94.54	94.54	33621	94.54	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250214	2.88	2.88	2.61	2.61	120128	2.61	down	down	correct
ANMOL.NSE	Anmol India Limited	20250214	20.15	20.15	16.9	17.92	238919	17.92	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250214	8.54	8.55	7.75	7.75	49446	7.75	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250214	1.27	1.27	1.13	1.17	457618	1.17	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250214	2731.05	2778.9	2666.5	2732.1	68089	2732.1	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250214	691.95	734	658.15	674.1	1120406	674.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250214	6779.35	6800.05	6305	6367.35	105848	6367.35	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250214	147.01	147.78	116.38	120.46	79324	120.46	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250214	342.15	343	327	330.85	11807	330.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250214	214.35	217.15	205	206.5	47633	206.5	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250214	1370.5	1382.5	1293	1303.05	556945	1303.05	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250214	825	830.95	802.45	818.15	85159	818.15	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20250214	122	123.07	112.47	113.78	7192753	113.78	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250214	6377.25	6379.9	6230.6	6270.5	320088	6270.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250214	368.95	373.7	346	353.15	69170	353.15	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250214	422.55	424.3	410	413.2	817075	413.2	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250214	1399.95	1399.95	1335	1378.6	1167	1378.1	down	down	correct
APTECHT.NSE	Aptech Limited	20250214	138.51	139.24	125.1	126.77	367543	126.77	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250214	305.1	306.8	295.5	298.65	462819	298.65	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250214	103	105.48	88.35	90.99	98097	90.99	down	down	correct
ARCHIES.NSE	Archies Limited	20250214	21.12	22.4	19.35	20.3	42738	20.3	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250214	48.66	48.66	46.02	48.5	12249	48.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20250214	262.05	267.25	254.2	263.3	18678	263.3	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250214	80.15	80.45	74.21	76.33	299511	76.33	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250214	435.2	460	401.3	410.05	204157	410.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250214	1398.7	1402.4	1279.3	1330.05	51722	1330.05	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250214	40.58	41.59	39.1	39.49	14781	39.49	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250214	635.65	664.95	603.9	603.9	19749	603.9	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20250214	3.67	3.67	3.67	3.67	0	3.67
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250214	29	29	29	29	0	29
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250214	275.1	275.5	255.6	261.05	154211	261.05	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250214	144.8	145	138.01	139.18	228	139.18	down	down	correct
ARVIND.NSE	Arvind Limited	20250214	331.7	339.2	315.1	322.05	343211	322.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250214	421	427.4	396.1	398.45	527155	398.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250214	690.8	695.7	657.15	671.85	31268	671.85	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250214	641.85	647.5	622.25	631.8	106185	631.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250214	289.8	289.8	265	268.8	7373	268.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250214	497	497	465	467.95	30118	467.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250214	1219.8	1223.5	1120	1140.8	70450	1140.8	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250214	434	447.15	410.8	414.1	460144	414.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250214	311.6	313.05	288.2	295.3	107451	295.3	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250214	28.5	28.65	23.86	24.88	681393	24.88	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20250214	224	224	202.5	207.55	3060928	207.55	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20250214	217.2	218.71	211.78	213.85	7825989	213.85	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250214	363	363.1	363	363	14075	363
ASIANPAINT.NSE	Asian Paints Limited	20250214	2236.4	2250.55	2203	2231.3	1380052	2231.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250214	54.16	54.34	50	51.03	729481	51.03	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250214	303.65	307	284.2	289.65	19512	289.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250214	901.2	919.5	840.15	846.5	26460	846.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250214	435	435	414.25	415.4	516469	415.4	down	down	correct
ASTRAL.NSE	Astral Limited	20250214	1370	1375.4	1312.25	1332.6	639364	1332.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250214	669	669	616	626.1	224240	626.1	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250214	7400	7415.15	7070	7103.65	16344	7103.65	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250214	15.79	16.3	15.2	15.36	24890	15.36	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20250214	766.8	802.4	762.55	789	33972	789	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250214	603	607	569.35	573.75	823990	573.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250214	502	505.3	470	481	59649	481	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20250214	554.05	559.5	530.75	534.9	3173724	534.9	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250214	1398	1424	1340	1358.55	53903	1358.55	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250214	1190.95	1199	1123	1127.9	1239852	1127.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250214	90.3	97.9	90.29	93.56	7017	93.56	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250214	1722.3	1730.95	1640.05	1681.75	5824	1681.75	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250214	86	86.61	80.05	80.67	99298	80.67	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250214	407	407.25	386	390.4	39529	390.4	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250214	699.45	702.1	650	660	641882	660	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250214	72.92	72.92	68	68.39	258282	68.0585	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250214	576	590.45	550	556.05	90596	556.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250214	1010.55	1016	987.65	997.5	5375755	997.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250214	505.12	506.26	498.37	501.16	2203	501.16	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250214	12.75	12.75	12.36	12.37	55366	12.37	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250214	751	751	714.25	721.25	63688	721.25	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250214	72.84	73.5	72.48	72.93	1068139	72.93	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250214	138.01	140.97	134.28	135.24	5134	135.24	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250214	250.95	251.54	248.2	249.8	12394	249.8	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250214	443.43	443.9	438.54	442.63	952	442.63	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250214	219.69	230.67	210.82	224.5	132291	224.5	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250214	82.51	82.51	74.66	74.66	2164	74.66	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250214	7.61	7.67	7.31	7.37	104479	7.37	down	down	correct
BAJAJ.NSE	AUTO	20250214	8700	8722.7	8419.9	8464.85	369356	8464.85	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250214	180.55	182.68	171.82	172.96	145832	172.96	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250214	701.5	701.5	669.6	677.75	15627	677.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250214	1853.5	1867.6	1825	1839	1823774	1839	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250214	23.71	23.72	21.5	22.05	10641555	22.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250214	12100.2	12250	11851.05	12032.6	120567	12032.6	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250214	8408.55	8455.6	8282	8392.3	863315	8392.3	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250214	64	68.24	63.47	63.47	170013	63.47	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250214	1516.2	1530.6	1425.15	1433.15	100034	1433.15	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250214	61.09	62.23	59.25	60.16	22805	60.16	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250214	19.91	20.23	18.4	18.76	35073	18.76	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250214	2636.8	2640	2591.05	2625	118172	2625	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250214	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250214	171.99	172.05	161.31	164.31	381405	164.31	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250214	100.1	104.96	95.57	96.91	54886	96.91	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250214	437.95	439.4	424.6	429	254443	429	down	down	correct
BANG.NSE	Bang Overseas Limited	20250214	55.4	56	52.63	54.33	11003	54.33	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250214	125.8	126.1	116.24	116.24	4748	116.24	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250214	3600	3621.45	3406.8	3499.35	3096	3499.35	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250214	348	348	312.6	319.7	842037	319.7	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250214	141.1	141.95	134.26	135.38	7367185	135.38	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250214	81.01	81.97	78.1	78.23	11971	78.23	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250214	211.7	212.86	202.25	205.16	10600160	205.16	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250214	507.94	508.6	500.29	504.56	646468	504.56	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250214	101.68	102	97.68	99.3	6099055	99.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250214	139	144.35	133.89	138.63	80887	138.63	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250214	285.05	303.2	285.05	294.35	325829	294.35	up	down	incorrect
BASF.NSE	BASF India Limited	20250214	4247.15	4330	4101.1	4146.45	111144	4146.45	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250214	40.71	40.71	37.21	38	147906	38	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250214	1334	1344	1303.45	1320.05	127682	1320.05	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250214	4350	4633.3	4319	4490.55	136238	4490.55	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250214	3080	3096	2885	2954.85	40085	2954.85	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250214	1964.95	1969.9	1839.05	1864	69569	1851.2113	down	down	correct
BCG.NSE	Brightcom Group Limited	20250214	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250214	40.95	41.25	36.41	37.38	3194158	37.38	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250214	1169.95	1187.2	1094	1102.55	812990	1102.55	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250214	35.22	36.38	31.75	32.6	66778	32.6	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250214	1411.95	1415	1340	1359.25	66685	1356.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250214	171	182.01	169.05	171.97	17865	171.97	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250214	262.2	264.5	248.2	250.35	25683310	248.9711	down	down	correct
BEML.NSE	BEML Limited	20250214	2945	2968.2	2712.4	2759.85	350312	2759.85	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250214	114.55	115.05	106.03	106.68	825537	106.68	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250214	485.05	486.95	474.55	478.8	454659	478.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250214	456.85	465.95	404	414.6	102974	414.6	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20250214	490.5	492.8	462.05	465.35	54491	465.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250214	732	735	685.4	715.1	69774	715.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250214	4.21	4.21	4.21	4.21	0	4.21
BGRENERGY.NSE	BGR Energy Systems Limited	20250214	114.14	114.14	114.14	114.14	84488	114.14
BHAGERIA.NSE	Bhageria Industries Limited	20250214	186.85	186.85	168.99	173.8	37849	173.8	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250214	81.13	81.9	77.5	78.13	27180	78.13	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250214	6.04	6.09	5.74	5.8	232288	5.8	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20250214	1088.75	1106.3	1059.55	1078.35	1776818	1078.35	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250214	82.06	82.5	78.6	79.34	13385	79.34	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250214	10349.95	10349.95	9808.1	10032.75	5902	10032.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250214	170.75	170.75	155.5	158.5	93234	158.5	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250214	1714	1724.1	1705.25	1717.05	5125863	1717.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250214	202.5	203.64	191.11	193.31	12360217	193.31	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250214	68	71.15	62.81	65.58	310182	65.58	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250214	676.9	676.9	644.15	659.4	1256	659.4	down	down	correct
BIOCON.NSE	Biocon Limited	20250214	362.75	362.75	344.25	349.35	3103224	349.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250214	53.17	55	50	50.97	23201	50.97	down	down	correct
BIRET.NSE	RR	20250214	289.8	297.9	287	288.49	120809	288.49	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250214	169.6	169.6	153.1	154.63	48451	154.63	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250214	1034	1034	982.4	993.15	234104	993.15	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250214	168.65	169.97	157.59	157.71	43595	157.71	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20250214	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250214	18.7	18.76	17.75	17.92	56741	17.92	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250214	137.85	141.01	128.55	131.53	859421	131.53	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250214	56.5	57.15	52.2	53.29	734227	53.29	down	up	incorrect
BLS.NSE	BLS International Services Limited	20250214	397	405.8	372.05	375.3	7194896	375.3	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250214	6.93	6.93	6.79	6.79	67575	6.79	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20250214	6092.2	6092.2	5862.75	5928.7	14515	5928.7	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250214	2010.8	2014.6	1931.55	1963.6	738076	1963.6	down	down	correct
BOROLTD.NSE	Borosil Limited	20250214	339.85	344.4	327.15	339.8	132398	339.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250214	64.81	65.23	60.75	61.21	176643	61.21	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250214	147.55	148.76	134.51	137.82	2020264	137.82	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250214	506	512.95	487.75	497.3	178707	497.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250214	27350.9	27562.9	26899	27004.55	15110	27004.55	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250214	256.4	258.6	247.45	251	5205573	251	down	down	correct
BPL.NSE	BPL Limited	20250214	85.99	85.99	78	80.52	125449	80.52	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250214	1026.2	1037.35	1004	1016.8	115001	1016.8	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250214	4891.7	4955	4873.75	4939.65	489241	4939.65	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250214	40.49	40.49	37.6	37.95	135189	37.95	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250214	154	155.94	132.98	134.4	48425	134.4	down	down	correct
BSE.NSE	BSE Limited	20250214	5335	5335	5066	5120.55	2380887	5120.55	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250214	145.8	147.46	139.85	141.74	15123	141.74	down	down	correct
BSL.NSE	BSL Limited	20250214	185.5	199.5	169.95	174.21	39983	174.21	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250214	76.1	76.99	76.1	76.4	314805	76.4	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250214	26.54	26.72	26.25	26.41	581646	26.41	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250214	508.4	509	483.4	487	1668773	487	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20250214	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250214	625.25	640	613.55	616.95	13221	616.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250214	42.2	42.2	39.25	40.32	7004	40.32	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250214	70	70.65	67.4	68.03	13333	68.03	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250214	11.57	12.08	11.09	11.78	23427	11.78	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250214	141.18	142.8	134.98	136.96	2085094	136.96	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250214	3438.8	3456.2	3312	3375.35	345250	3375.35	down	down	correct
CANBK.NSE	Canara Bank	20250214	89.15	89.25	84.72	85.62	29190700	85.62	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250214	610	614.15	599.15	604.35	415632	604.35	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250214	284.45	284.45	263.15	266.95	252001	266.4421	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250214	359.55	359.55	309.2	337.65	3898627	337.65	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250214	2034	2034	1891	1915.95	106042	1915.95	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250214	102.48	108.1	93.35	97.65	37869	97.65	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250214	1012.35	1033	983.15	1014.55	376166	1013.05	up	up	correct
CAREERP.NSE	Career Point Limited	20250214	337.9	342.15	317.5	332.85	11361	331.8495	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250214	1197.65	1200.3	1131.25	1153.2	41636	1153.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250214	1541.95	1585	1494.6	1567.8	369727	1567.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250214	208.4	208.7	194.7	196.6	5229498	192.8516	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250214	13.15	13.19	12.49	12.66	410844	12.66	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250214	17.94	17.94	15.91	16.14	77049	16.14	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250214	596	612	579.05	598.4	96997	598.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250214	1235	1246.65	1193.15	1205.3	2951830	1205.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20250214	2642	2653.7	2555.3	2599.1	62439	2599.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250214	13	13.3	11.62	12.15	128072	12.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250214	472.75	472.75	444.8	462.2	34276	462.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250214	22.22	22.22	20.5	20.65	94772	20.65	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250214	48.6	48.8	47.31	47.9	3055430	47.9	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250214	29.95	29.95	26.89	27.23	275639	27.23	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250214	1678.3	1721.25	1464.7	1554.95	32938	1554.95	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250214	775.75	775.75	735.35	751.4	163784	751.4	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250214	6250	6250	6114.6	6170.95	19023	6170.95	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250214	6.24	6.37	5.93	6.03	97249	6.03	down	up	incorrect
CESC.NSE	CESC Limited	20250214	127.3	127.39	120.57	122.18	8386902	122.18	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250214	165.7	165.9	160.61	161	115051	161	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250214	581.9	583.95	548.65	554.75	3352198	554.75	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20250214	673	703.95	662.2	693.65	779489	693.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250214	538.4	541.95	518.6	525.9	2029148	525.9	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250214	563	568.55	552.15	560.15	6853	560.15	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250214	223.4	223.4	201.7	204.94	79729	204.94	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250214	906.4	906.95	868.1	897.8	5273	897.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250214	424.2	430.65	401	403.7	92755	403.7	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250214	500	503.95	476.5	479.35	431826	479.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250214	1391	1403.5	1357	1366.15	1380204	1366.15	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250214	1512.15	1525.9	1456	1522.95	146121	1522.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250214	1423.1	1423.1	1377.1	1396.65	83878	1396.65	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250214	94	97.99	94	96.42	17041	96.42	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250214	15.6	16.5	14.65	15.43	18481	15.43	down	down	correct
CIPLA.NSE	Cipla Limited	20250214	1478	1480.15	1438.55	1457	1703559	1457	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250214	1323.95	1332.95	1289	1300.65	75610	1300.65	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250214	98.7	98.7	88.99	90.99	237018	90.99	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250214	295.5	308	275.4	286.2	99419	286.2	down	down	correct
CMICABLES.NSE	CMI Limited	20250214	4.93	4.93	4.93	4.93	0	4.93
COALINDIA.NSE	Coal India Limited	20250214	363.9	365	350.5	354.2	4464446	354.2	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250214	1302.05	1340	1225.7	1236.25	722616	1236.25	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250214	23.58	23.58	23.58	23.58	0	23.58
COFORGE.NSE	Coforge Limited	20250214	7955	7957.05	7676	7793.35	472045	7793.35	down	down	correct
COLPAL.NSE	Colgate	20250214	2486	2507	2471	2482.45	433026	2482.45	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250214	2.54	2.7	2.52	2.53	18844	2.53	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250214	21.35	22.77	19.77	20.5	168417	20.5	down	up	incorrect
DCM.NSE	DCM Limited	20250214	105.99	109.02	101	102.18	96412	102.18	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250214	694.5	699.75	666.85	675.2	688418	675.2	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250214	62.2	63.79	59.4	61.47	747587	61.47	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250214	193.85	198	186.07	190.2	6984	190.2	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250214	632.8	632.8	611.3	624.2	13621	624.2	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250214	43.76	44.01	39.99	41.72	50479	41.72	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250214	194	194	173.02	175.68	39173	175.68	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250214	1860.25	1860.45	1739.45	1752.2	289209	1752.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250214	6.51	6.51	6.11	6.15	64917	6.15	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250214	79.59	79.59	75.9	76.6	11280156	76.6	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250214	4015.15	4024.55	3864	3933.05	24433	3933.05	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250214	845	859.55	815.4	828.55	22136	828.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250214	7.22	7.54	7.21	7.21	17266	7.21	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250214	1033	1042.2	955	966.1	665280	966.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20250214	406.65	406.65	383	392.1	17336	392.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20250214	5100	5192.15	5031.9	5123.45	31051	5123.45	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250214	341.05	341.8	325.85	330.9	1895948	330.9	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250214	297.25	298.2	285.1	289	139983	289	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250214	71.55	71.98	68	70.69	21867	70.69	down	down	correct
CUB.NSE	City Union Bank Limited	20250214	166.03	166.57	159.37	160.48	1396785	160.48	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250214	112	112.52	101.81	104.81	105420	104.81	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250214	2800	2804.9	2696.2	2734.8	420649	2734.8	down	down	correct
CUPID.NSE	Cupid Limited	20250214	73.4	75.5	66.3	69.16	1410062	69.16	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250214	21.04	21.83	18	19.01	56673	19.01	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250214	183	184.01	166.61	171.85	120392	171.85	down	down	correct
CYIENT.NSE	Cyient Limited	20250214	1462.95	1468	1407.9	1410.2	726905	1410.2	down	down	correct
DABUR.NSE	Dabur India Limited	20250214	520.55	524.85	517.3	519.9	1191521	519.9	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20250214	1800.25	1815.5	1760.5	1782.45	223752	1782.45	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250214	340.95	344.95	327.6	340.05	69680	335.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250214	37.39	37.39	35	35.07	9530	35.07	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250214	6.01	6.37	5.7	5.8	206086	5.8	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250214	652.5	661.95	610.05	615.7	122540	615.7	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20250214	207	212	201	205.55	782736	205.55	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250214	407.95	411.75	383.1	393.55	302066	393.55	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250214	140.5	141	127.6	132.22	5185434	132.22	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250214	40.05	40.68	37.81	39.21	64074	39.21	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250214	237	237	201.77	203.03	907126	203.03	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250214	113.2	113.49	110.05	111.61	1032508	111.61	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250214	6.26	6.48	6	6.07	14723	6.07	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250214	170	174.36	156.66	161.58	29204	161.58	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250214	1062.55	1062.55	1027.55	1056.3	33372	1056.3	down	down	correct
DCW.NSE	DCW Limited	20250214	81	81.41	71.74	73.86	5191670	73.86	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250214	640.95	640.95	616.2	625.6	63371	625.6	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250214	1073.95	1078.65	994	1002.45	1811218	1002.45	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250214	2050.1	2100	1872.3	1900.5	5900163	1900.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250214	515	515.9	464	470.7	306383	470.7	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250214	172.53	175.18	172.53	172.53	136	172.53
DELTACORP.NSE	Delta Corp Limited	20250214	93.59	94	89.63	90.68	1282898	90.68	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250214	78.18	78.89	74	74.76	9878	74.76	down	down	correct
DEN.NSE	DEN Networks Limited	20250214	35.89	35.93	34	34.15	607200	34.15	down	down	correct
DENORA.NSE	De Nora India Limited	20250214	796.45	810	745	754.85	14442	754.85	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250214	162.48	165.29	156.1	158.29	3377250	158.29	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250214	51.2	51.2	49.6	49.91	19253	49.91	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250214	138.85	140.5	131.5	132.65	245233	132.65	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250214	25	25	23.74	23.77	438904	23.77	down	down	correct
DHANI.NSE	Dhani Services Limited	20250214	67.3	67.59	57.88	61.88	7331872	61.88	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250214	1401.05	1423.4	1385.1	1397.95	14561	1397.95	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250214	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250214	1868.3	1889.95	1717.35	1779.5	1530	1779.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250214	1073	1120.05	1005.05	1014.95	88394	1014.95	down	down	correct
DICIND.NSE	DIC India Limited	20250214	650.2	650.2	606	621.1	1044	617.2708	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250214	24.91	25.24	23.1	24.07	109171	24.07	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250214	7.73	7.79	7.26	7.35	7352492	7.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250214	6017.3	6060	5766.05	5843.75	294685	5843.75	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250214	14784.35	14894.6	13781.4	14010.7	417896	14010.7	down	down	correct
DLF.NSE	DLF Limited	20250214	685	694.55	660.1	673.3	3262328	673.3	down	up	incorrect
DLINKINDIA.NSE	D	20250214	440	444.25	418	420	122071	420	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250214	3706	3755.1	3636.85	3682.65	286886	3682.65	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250214	6.47	6.47	5.56	5.69	338680	5.69	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250214	1008	1011.95	973.05	997.15	56586	997.15	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250214	432.15	434.95	400.3	404.55	68751	404.55	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250214	116	116	106.1	107.29	83616	107.29	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250214	1699.9	1699.9	1593	1628.1	14757	1628.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250214	14	14.1	13.53	13.84	156453	13.84	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250214	265.3	265.3	252	257.8	17332	257.8	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250214	24.57	24.72	20.56	21.88	491717	21.88	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250214	644	652.65	596.95	606.65	60730	606.65	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250214	1223.5	1230	1186.25	1197.45	1211843	1197.45	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250214	1161.05	1161.05	1065.05	1081.35	44846	1081.35	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250214	358.55	360.5	331.35	335.3	58695	335.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250214	209.93	209.99	198	200.07	4799	200.07	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250214	6.75	6.75	6.11	6.26	576033	6.26	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250214	42.88	43.06	40.03	40.55	721276	40.55	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250214	6640	6839	6224.7	6447.9	21116	6447.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250214	293.15	310	288.05	299.95	14397	299.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250214	12.26	12.4	11.73	11.95	19072705	11.95	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250214	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250214	1276.51	1276.98	1276	1276.67	13619	1276.67	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250214	1455.49	1455.5	1452.53	1453.11	5352	1453.11	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250214	1303.43	1303.44	1300.62	1302.11	4927	1302.11	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250214	3079.55	3130	2951	3102.5	57914	3102.5	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250214	103.35	103.49	96.11	98.5	2540095	98.5	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250214	1.82	1.82	1.82	1.82	0	1.82
EICHERMOT.NSE	Eicher Motors Limited	20250214	4831.1	4850	4686.05	4703.35	476473	4703.35	down	down	correct
EIDPARRY.NSE	E.I.D.	20250214	782	785	741.65	749.85	353557	749.85	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250214	373.4	373.4	351.15	357.45	15939	357.45	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20250214	340	340.5	329.9	335.4	435948	335.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250214	1522.3	1522.3	1476	1479.1	3103	1479.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250214	136.05	137	126.75	129.77	579456	129.77	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250214	490.05	498	453.35	458.05	313183	458.05	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250214	105.5	106.17	100.31	102.98	1639911	102.98	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250214	795.2	795.2	744.3	749.1	11559	749.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250214	524	524	486.1	489.6	229678	489.6	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250214	83	84.16	79.95	79.95	10734	79.95	down	down	correct
EMAMILTD.NSE	Emami Limited	20250214	542.8	543.05	520.1	524.5	225828	524.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250214	93.5	94.95	91.01	91.37	47611	91.37	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250214	89	92	84.55	85	7178	85	down	down	correct
EMBASSY.NSE	RR	20250214	361.7	363	358.05	359.4	526348	359.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250214	232.6	232.6	232.6	232.6	3029	232.6
EMMBI.NSE	Emmbi Industries Limited	20250214	116.4	117.44	104.35	107.83	92379	107.83	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250214	1942.7	1942.7	1832	1857.6	81559	1857.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250214	20.25	20.25	19.33	19.33	42435	19.33	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250214	164	164.98	157	160.48	2357236	160.48	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250214	149	153.88	143.65	146.73	38385	146.73	down	down	correct
EPL.NSE	EPL Limited	20250214	247.71	256.88	242.93	251.92	882691	251.92	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250214	63.96	64.83	62.05	62.57	2498782	62.57	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250214	1265.15	1284.65	1223	1248.8	92373	1248.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250214	10.58	10.58	10.58	10.58	0	10.58
ESABINDIA.NSE	ESAB India Limited	20250214	4848	4869.95	4732.55	4808.5	4418	4784.8972	down	down	correct
ESCORTS.NSE	Escorts Limited	20250214	3027	3064.45	2914	2948.65	76926	2948.65	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250214	29.07	29.75	27.61	27.9	56280	27.9	down	down	correct
ESTER.NSE	Ester Industries Limited	20250214	154.41	157.8	141.15	144.66	309197	144.66	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250214	321.15	325.2	310.55	313.7	92747	313.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250214	604.45	615.45	575	586.35	8884	586.35	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250214	0.85	0.87	0.82	0.82	2232325	0.82	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250214	970	976.65	912.65	922.5	18301	922.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250214	368	370.5	355.1	358.55	2025569	358.55	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250214	1067.7	1072.95	995.65	1020.25	52043	1020.25	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250214	8.8	8.8	8.1	8.31	494433	8.31	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250214	806	815.95	730.55	754.5	691858	754.5	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250214	990	1033.9	990	1010.95	15969	1010.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250214	282.7	282.8	262.65	265.15	505370	264.75	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250214	0.53	0.53	0.53	0.53	0	0.53
FCSSOFT.NSE	FCS Software Solutions Limited	20250214	2.89	2.9	2.61	2.65	5050944	2.65	down	down	correct
FDC.NSE	FDC Limited	20250214	412	412.25	401.7	405	125991	405	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250214	182.02	183.25	178.49	181.01	3674337	181.01	down	down	correct
FEL.NSE	Future Enterprises Limited	20250214	0.61	0.61	0.58	0.58	612850	0.58	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250214	4.66	4.82	4.4	4.73	1232	4.73	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250214	1385.2	1386.45	1344	1373.65	75154	1373.65	down	down	correct
FILATEX.NSE	Filatex India Limited	20250214	43.49	44	40.96	42.51	1944285	42.51	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250214	990.05	990.05	910.2	934.45	2660327	934.45	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250214	3989.4	4009.4	3900	3919.5	21427	3919.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250214	203.49	209.5	188.21	190	2680352	190	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250214	49.19	50	49.18	49.18	20302	49.18	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250214	1.95	1.95	1.88	1.88	25771	1.88	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250214	3816.3	3816.3	3603.6	3681.9	82758	3681.9	down	down	correct
FMGOETZE.NSE	Federal	20250214	368.65	373.25	365.8	366.55	29960	366.55	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20250214	21.17	21.6	21.17	21.17	17463	21.17
FORCEMOT.NSE	Force Motors Limited	20250214	6780	6838	6400	6493	58012	6493	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250214	618.95	618.95	590	603.85	1260837	603.85	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20250214	3643.1	3643.1	3351	3415.35	1129	3415.35	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250214	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250214	2	2	2	2	0	2
FSL.NSE	Firstsource Solutions Limited	20250214	361.5	361.8	346	352.4	2892804	348.5344	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250214	503.8	504.85	468.35	471.8	211052	471.8	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20250214	113.45	113.95	105.16	106.2	1003304	106.2	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20250214	162.51	165.3	160.75	162.29	18449659	162.29	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250214	2321.2	2331.9	2260	2279.4	4667	2279.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250214	315	320.15	304.1	310.4	56969	310.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250214	625	646.9	624.4	639.45	4487	639.45	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250214	1565.15	1582.7	1429.9	1442.9	102397	1442.9	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20250214	123.91	124.04	118	119.25	124901	119.25	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250214	1379.25	1379.25	1230	1268.05	284724	1268.05	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250214	6.06	6.19	5.92	5.95	206047	5.95	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250214	168.99	169	148.96	150.42	43653	150.42	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250214	1.03	1.03	1.03	1.03	0	1.03
GARFIBRES.NSE	Garware Technical Fibres Limited	20250214	742.05	748	722.35	740	64557	740	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250214	0.97	1	0.97	0.97	46164	0.97
GAYAPROJ.NSE	Gayatri Projects Limited	20250214	6.8	7.25	6.79	6.79	47720	6.79	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20250214	401.25	413	385.05	388.4	17407	388.4	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250214	79	81	75.51	79.7	63111	79.7	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250214	30.9	31.83	27	29.65	237539	29.65	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250214	812.95	827	751.95	773.75	611386	773.75	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250214	19.9	19.94	18.42	18.58	175351	18.58	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250214	290.65	293.7	259.15	267.85	1226272	267.85	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250214	81.69	82.68	75.81	77.39	435696	77.39	down	down	correct
GEPIL.NSE	GE Power India Limited	20250214	248.6	250.95	232.9	236.1	213413	236.1	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250214	911.95	919	882.5	902.5	729480	902.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250214	67.85	67.85	57.15	63.52	155886	63.52	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250214	8.24	8.24	8.24	8.24	0	8.24
GHCL.NSE	GHCL Limited	20250214	655.4	655.4	610	626.05	193855	626.05	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250214	181.3	182.12	172.42	174.64	137642	174.64	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20250214	389	391.35	365.2	369.1	600123	369.1	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250214	115.7	115.7	109	109.37	6376	109.37	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250214	7955.7	7995.45	7475.3	7577.6	68503	7512.6	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250214	26.8	26.8	23.51	24.41	121156	24.41	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250214	174.71	175.64	160.1	163.27	579463	163.27	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250214	1770	1776	1600.55	1666.1	3377	1666.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250214	1469	1507.45	1450.5	1459.4	76952	1459.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250214	2000	2048.3	1968	2018	134842	2018	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250214	1416.95	1437.35	1310.9	1318.45	1570050	1318.45	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250214	5.27	5.27	5.27	5.27	0	5.27
GLOBAL.NSE	Global Education Limited	20250214	56.3	56.3	50.61	51.76	129657	51.76	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250214	276.6	277.4	257.6	257.7	3588	257.7	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250214	3.5	3.55	3.2	3.41	1617839	3.41	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250214	855.05	885	841	857.45	168765	857.45	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20250214	1030	1062.1	995	1013.35	111252	1013.35	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250214	705.95	726.6	657.25	667.9	47293	667.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250214	280.2	282	265.05	267	888943	267	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250214	1157.95	1167.75	1114	1127.1	47005	1127.1	down	down	correct
GNA.NSE	G N A Axles Limited	20250214	345.1	345.1	324.95	329.9	32240	329.9	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250214	573.5	574.4	540.7	551.8	690529	551.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250214	527.4	527.4	496	503.7	17623	503.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250214	322	379.5	316.35	320.85	1030491	320.85	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250214	5499.95	5999.5	5268	5999.5	2955279	5999.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250214	0.84	0.85	0.84	0.84	632716	0.84
GODREJAGRO.NSE	Godrej Agrovet Limited	20250214	748.2	748.2	702.15	706.95	157808	706.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250214	1058.05	1074	1047.5	1058.9	690182	1058.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250214	830.9	834.8	792.45	800.7	168559	800.7	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20250214	2027.7	2062.45	1935	1968.15	1123030	1968.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250214	0.9	0.91	0.9	0.91	87842	0.91	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250214	981.3	986	897.8	918.9	501256	918.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250214	52.16	52.16	47.5	48.56	44803	48.56	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250214	301	303.25	280	281.95	92663	281.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250214	71.86	72.35	71.62	72.22	10506019	72.22	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250214	43	43	39	40.87	715	40.87	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250214	405.9	406.2	373.2	386.35	2190772	386.35	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250214	73.6	73.6	72.75	73.05	349735	73.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250214	60.4	60.75	56.12	57.27	22435	57.27	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250214	749.7	751.6	687.95	702.7	209043	702.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250214	175.25	175.79	164	170	1639313	170	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20250214	134.7	136.11	129.55	132.36	1490933	132.36	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250214	109.28	109.98	102	102.78	92515	102.78	down	down	correct
GRANULES.NSE	Granules India Limited	20250214	541	546.8	505.4	512.85	1507523	512.85	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20250214	444	446	406	409.3	626884	409.3	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250214	2499	2507.75	2405.5	2431.3	677910	2431.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250214	1778.2	1781.95	1640.15	1652	255021	1652	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250214	282	283.6	258.15	262.05	5677351	262.05	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250214	546.35	555	535.35	541.95	13699	541.95	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250214	337.15	342.1	318	320.7	124178	320.4	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250214	283.85	287.3	267.25	273.7	112763	273.7	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250214	13.79	13.97	12.91	13.04	3419440	13.04	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250214	1662.5	1712.4	1580.05	1604	120240	1604	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250214	1086.55	1086.55	1025	1028.2	34016	1015.22	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250214	970.05	970.05	894.65	894.65	1388	894.65	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250214	2690.7	2690.7	2525	2589.8	1659	2589.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250214	1423.5	1432.05	1340	1350.85	583800	1350.85	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250214	200	200.59	190.38	198.15	1648055	198.15	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250214	294.05	298.6	282.05	285	1011001	285	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20250214	59.1	59.1	50.71	52.05	418831	52.05	down	down	correct
GTL.NSE	GTL Limited	20250214	10.09	10.12	9.3	9.38	562302	9.38	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250214	1.7	1.71	1.61	1.63	48896234	1.63	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250214	115.35	115.35	108.51	110.39	24471	110.39	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250214	399.9	406.2	386.55	401.7	121226	401.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250214	600.1	600.1	573.85	578.65	30524	578.65	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250214	337	340.3	306.95	320.6	74137	320.6	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250214	407.5	407.95	388.8	393.5	810303	393.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250214	44.6	48.8	44.57	44.57	4063	44.57	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250214	1132.25	1138.8	1072.25	1095.95	77898	1095.95	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250214	46.8	46.81	44.57	45.03	97807	45.03	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250214	185	185.58	175.41	178.09	97967	178.09	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250214	3700	3717.9	3480.9	3513.7	2355500	3513.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250214	696.3	706.45	688	693.05	724614	693.05	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250214	228.5	232.7	207	210.24	35474	210.24	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250214	14.3	14.42	13.83	13.94	2838473	13.94	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250214	964.05	980	955.85	974.5	12714	974.5	up	up	correct
HAVELLS.NSE	Havells India Limited	20250214	1522	1557.1	1490	1498.25	896376	1498.25	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250214	2.24	2.24	2.05	2.07	59141	2.07	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20250214	492.6	509.9	478.2	501.05	2623001	501.05	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250214	91.56	93.29	82	83.8	13252	83.8	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250214	26.55	27.54	25.52	25.74	38593204	25.74	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250214	510	510	482.1	489.45	296160	489.45	down	down	correct
HCL.NSE	INSYS	20250214	13.93	14.04	12.53	13.25	365901	13.25	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250214	1711	1723.4	1699.95	1711.25	1460459	1711.25	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250214	3765	3790	3695	3752.45	661126	3752.45	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250214	1701.9	1701.9	1680	1694.85	9979946	1694.85	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250214	630	633.9	622.5	626.2	1693078	626.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250214	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250214	255.01	256.98	252.7	254.28	157701	254.28	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250214	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250214	3.79	3.79	3.79	3.79	0	3.79
HEG.NSE	HEG Limited	20250214	346	347.15	333.05	340.65	856547	340.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250214	206	206.2	196.21	198.6	151472	198.6	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250214	138.48	138.48	130.1	131.29	532428	131.29	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250214	317	318.45	271	276	513873	276	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250214	175	179	166.21	166.21	22523	166.21	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250214	402.8	406.05	380.05	386.95	346391	386.95	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250214	3960.05	3981.1	3850	3862.4	475952	3862.4	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20250214	1735	1759.05	1671	1683.35	5543	1683.35	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250214	205	205	196.74	196.74	11203	196.74	down	down	correct
HFCL.NSE	HFCL Limited	20250214	91.96	92.4	84.5	85.7	17216704	85.7	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250214	1159.8	1204.2	1143.05	1154.45	190304	1154.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250214	569.6	622.8	548.6	594	120843	594	up	up	correct
HIKAL.NSE	Hikal Limited	20250214	351.7	352.3	336.1	341.75	166801	341.75	down	down	correct
HIL.NSE	HIL Limited	20250214	1871	1894.2	1830.1	1858.8	19487	1858.8	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250214	79.97	80.01	71.71	76.01	127448	76.01	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250214	138.99	138.99	127	128.24	1082686	128.24	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250214	609	616	595.05	606.2	11475440	606.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250214	444	469	417.8	454.05	17728	454.05	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250214	40	41	38.5	39.16	20585	39.16	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250214	228.5	231.44	211.84	214.5	4885450	214.5	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250214	25.6	26.39	24.51	24.67	427347	24.67	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250214	24.93	24.93	24.93	24.93	0	24.93
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250214	201.99	203.25	190.5	193.97	830884	193.97	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250214	323	323.45	304.4	312.7	9525190	312.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250214	2322	2366	2313.4	2318.35	1135380	2318.35	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250214	414	422.5	410.15	416.55	2778054	416.55	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250214	1035	1060	1005	1006.95	27152	1006.95	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250214	194.66	201.59	186.39	190.79	6968	190.79	down	down	correct
HITECH.NSE	Hi	20250214	116.7	117.19	106.75	108.32	1370188	108.32	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250214	199.71	201.11	180.37	185.57	17756	185.57	down	down	correct
HITECHGEAR.NSE	The Hi	20250214	706	706	665	665	4905	665	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250214	276.8	280	265	271.85	51804	271.85	down	down	correct
HLVLTD.NSE	HLV Limited	20250214	14.3	14.46	13.65	13.72	1195925	13.72	down	down	correct
HMT.NSE	HMT Limited	20250214	60.41	60.41	57.38	57.48	7670	57.48	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250214	79	81.06	78.2	80.15	107039	80.15	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250214	524.9	554	508	525.3	86685	525.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250214	392.9	417.5	392.31	414.6	715401	414.6	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250214	968	969.55	917.8	936.3	288808	936.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250214	35379	35774.45	34313	34690.95	8984	34690.95	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250214	2292.2	2292.2	2129.95	2172.95	6619	2162.95	down	down	correct
HOVS.NSE	HOV Services Limited	20250214	61.14	62.57	57.5	58.43	12965	58.43	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250214	429.75	437.25	399.6	403.9	192712	403.9	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250214	440.95	443	404.55	413.7	1185198	413.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250214	19.65	19.85	19.05	19.48	151514	19.48	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20250214	256.7	256.7	238.1	238.5	150415	238.5	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250214	193.5	194.75	181.5	183.79	7439390	182.7249	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250214	202	203.75	196.26	200.8	173818	200.8	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250214	139.1	139.97	129.09	133.63	8025269	133.63	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250214	49.66	49.66	46.24	48.07	4428	48.07	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250214	719	728.35	685	688.5	29929	688.5	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250214	35.59	35.59	34.51	34.7	157425	34.7	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250214	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250214	98.5	98.58	95.74	96.65	484499	96.65	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250214	1252.1	1263.5	1244.45	1259	10368438	1259	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250214	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250214	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250214	1779.9	1784.15	1729.95	1737.95	439130	1737.95	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250214	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250214	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250214	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250214	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250214	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250214	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250214	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250214	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250214	593.35	597.75	580	582.45	712329	582.45	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250214	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250214	336	338.55	316.5	321.8	934857	321.8	down	down	correct
ICRA.NSE	ICRA Limited	20250214	6004.2	6056.55	5739.95	5785.95	2881	5785.95	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250214	74.6	74.75	71.36	72.12	3238438	72.12	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250214	8.76	8.79	8.1	8.21	497212288	8.21	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250214	61.49	61.8	59.88	60.6	19990418	60.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250214	252	252	247.72	249.48	1269	249.48	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250214	170.15	170.97	161.94	164	3587242	164	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250214	520.05	532.05	489.85	493.5	8224	493.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250214	1249.9	1260.95	1186.3	1197	51139	1197	down	down	correct
IFCI.NSE	IFCI Limited	20250214	48.08	48.51	44	44.6	11806723	44.6	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250214	367.75	370	351.35	360.4	8091	360.4	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250214	606.05	614.9	513	532.55	153777	532.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250214	192.78	193.53	183.28	185.67	2613682	185.67	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250214	460	468.45	442	446.7	160748	446.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250214	335	335.05	306.25	314.35	2095575	314.35	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20250214	233.2	233.2	218.25	225.05	360476	222.05	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250214	358.15	358.15	358.15	358.15	4	358.15
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250214	39.85	39.85	37	37.8	59800	37.8	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250214	3.99	4.05	3.9	3.93	27249	3.93	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250214	71	71.5	67.05	67.48	1426481	67.48	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250214	668	668	617.5	632	125774	632	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250214	985.45	995	941	952.35	2333	952.35	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250214	2.85	2.88	2.82	2.82	37529	2.82	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250214	35.02	35.95	32	32.61	17254	32.61	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250214	36.98	36.98	34	34.21	69016	34.21	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250214	741.9	743	700.8	710.2	2236429	710.2	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250214	280	282.85	272.05	282.8	637664	282.8	up	up	correct
INDIANB.NSE	Indian Bank	20250214	520	524.9	500.95	508.45	1059253	508.45	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250214	1208.2	1215.5	1132.6	1151.55	118095	1151.55	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250214	2199.35	2207.9	2097	2104.45	133440	2104.45	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250214	281.35	281.45	281.35	281.35	35	281.35
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250214	309.9	309.9	287.5	290	31450	290	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250214	4367	4383	4206.7	4223.3	821919	4223.3	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250214	1114.95	1118.85	1063.5	1085.75	83134	1085.75	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250214	592.5	610.05	584	591.8	32814	580.1504	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250214	252	253.45	245	245.9	35965	245.9	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250214	40.5	40.5	38.39	39.33	96315	39.33	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250214	246	250.4	231	237	66070	237	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250214	2167	2243.95	2113.7	2113.7	31319	2113.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250214	2005	2046.9	1901	1926.15	7289	1926.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250214	19.05	19.54	17.61	18.21	741630	18.21	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250214	415.85	422.95	390.05	393.2	176946	393.2	down	down	correct
INDSWFTLAB.NSE	Ind	20250214	93.64	97.06	86	91.92	118812	91.92	down	down	correct
INDSWFTLTD.NSE	Ind	20250214	15	15.2	14.1	14.56	49065	14.56	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250214	43.9	43.9	40	40.06	87675	40.06	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250214	1049.6	1058.1	1018.2	1024.4	4036016	1024.4	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250214	350.15	350.4	329.6	335.5	3742431	335.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250214	20.33	20.45	19.4	19.64	6665562	19.64	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250214	338	342.05	326.1	339.1	11192	339.1	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250214	6.48	6.8	6.15	6.16	97847	6.16	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250214	834.1	838.02	814.8	817.91	12669	817.91	down	down	correct
INFY.NSE	Infosys Limited	20250214	1854	1859.3	1828.35	1853	5292961	1853	down	down	correct
INGERRAND.NSE	Ingersoll	20250214	3200	3744	3085.05	3532.55	87967	3532.55	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250214	176.24	178.58	168.83	171.93	9238999	171.93	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250214	561.4	574.45	546.95	558.15	25912	558.15	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250214	87.72	88.99	79.79	82.02	27495	82.02	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250214	740	742.7	693.8	705.3	314838	705.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250214	106	106.5	99.99	102.99	51829	102.99	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250214	1.78	1.8	1.71	1.75	2033168	1.75	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20250214	48.19	48.35	46.26	46.58	3677228	46.58	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250214	120.5	121.24	116	117.17	12351973	117.17	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250214	351.9	353	333.25	336.4	968315	66.48	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250214	1497	1517.9	1443.05	1463.9	1260734	1463.9	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250214	142.25	142.98	132	135.19	155803	135.19	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250214	49.8	49.9	46.65	47.39	20295966	47.39	down	down	correct
IRCON.NSE	Ircon International Limited	20250214	169.29	169.5	156.72	157.92	8147332	156.27	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250214	751	752.75	726.35	732.6	937949	732.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250214	127.2	127.95	121	121.75	18631299	121.75	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250214	58.45	58.45	55	56.82	113031	56.82	down	down	correct
ISEC.NSE	ICICI Securities Limited	20250214	830	848	829.8	843.85	209019	843.85	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250214	131.49	131.49	120.5	122.36	50259	122.36	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250214	998.4	999	946.05	962.35	41295	962.35	down	down	correct
ITC.NSE	ITC Limited	20250214	411.75	416.2	408.4	410.25	14124236	410.25	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250214	549.2	559.95	493.1	507.15	77950	507.15	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250214	525.2	528.7	520.85	524.75	892585	524.75	down	down	correct
ITI.NSE	ITI Limited	20250214	282.2	288.95	270.15	270.55	226585	270.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250214	10.2	10.2	9.7	9.94	250842	9.94	down	down	correct
IVP.NSE	IVP Limited	20250214	177.53	181.79	170.11	171.33	2342	171.33	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250214	7540.15	7608	7540	7561	307	7561	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20250214	2586.5	2595.3	2568.65	2593.35	49	2593.35	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250214	9299.95	9299.95	8770.15	9054.1	6487	9054.1	down	down	correct
IZMO.NSE	IZMO Limited	20250214	395.95	401	364.9	365.9	22295	365.9	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250214	97.1	97.9	94.36	95.05	3109627	95.05	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250214	71.9	72	69.9	71.4	151622	71.4	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250214	230.9	237	223.28	229.75	335467	229.75	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250214	146.5	148.39	140	141.76	623000	141.76	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250214	123.09	124.38	116.16	116.26	591948	116.26	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250214	52.99	53.3	44.2	45.94	158109	45.94	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250214	83.85	84.65	78	83.8	1654003	83.8	down	down	correct
JASH.NSE	Jash Engineering Limited	20250214	565.2	565.2	522.55	540.25	327935	539.521	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250214	286.65	286.65	265.15	267.95	14270	267.95	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250214	72.5	72.5	67	68.7	106137	68.7	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250214	36.2	36.2	33.62	34.3	181923	34.3	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250214	104	109.7	95.5	96.89	215344	96.89	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250214	1668.6	1695.95	1651.1	1655.1	136878	1655.1	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20250214	635	639.45	589.95	595.5	343773	595.5	down	down	correct
JCHAC.NSE	Johnson Controls	20250214	1714	1714	1631	1653.9	37288	1653.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250214	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250214	17.5	17.5	15.3	16.73	1327881	16.73	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250214	669.95	673.75	632	641.85	3909	641.85	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250214	805	811	770	779.35	23607	779.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250214	245.1	245.85	229.1	232.45	1006572	232.45	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250214	844	858	814.45	833.3	3127767	833.3	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250214	876	896	814.4	835.25	332793	835.25	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250214	382	387.45	360.35	361.9	950520	72.38	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250214	32.64	33.21	30.15	30.63	49514	30.63	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250214	64.91	65.3	60.45	61.27	4440306	61.27	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250214	434	445.75	407.1	414.9	38376	414.9	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250214	4795.1	4867.45	4587.05	4651	59114	4651	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250214	719	728.45	682.95	692.15	177848	692.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250214	758.3	769.9	726.35	744.9	63316	744.9	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250214	327	327	312.75	317.1	298164	317.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250214	293	294.85	281.95	285.2	396015	285.2	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250214	91.95	91.95	85.5	85.97	3866	85.97	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250214	102	102.65	95.39	98.44	8013329	98.44	down	down	correct
JOCIL.NSE	Jocil Limited	20250214	179.97	179.97	170	170.46	2810	170.46	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250214	4.47	4.53	4.24	4.24	2941545	4.24	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20250214	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250214	692.6	699.95	654	659.25	5957	659.25	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250214	14.08	14.21	13.25	13.46	27567737	13.46	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250214	614.5	621.7	575	585.7	926123	585.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250214	469	470.2	434.3	437.1	3885358	437.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250214	15675.55	15675.55	14891.8	14966.25	1245	14966.25	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250214	972.9	983.7	954.25	964.6	2690126	964.6	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250214	138.05	138.98	127.36	130.91	72706	130.91	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250214	664.95	676.75	652.55	669.3	4032606	669.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250214	662	662	616.5	630.35	502947	630.35	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250214	969.9	969.9	905.85	945.1	362620	945.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250214	663.45	663.45	632.11	637.51	637988	637.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250214	821.05	822.95	785	800.45	226660	800.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250214	364.6	366	353.8	358.75	446966	358.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250214	20.74	20.88	18.52	19.24	14681800	19.24	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250214	400.15	403	377.2	381.55	48745	381.55	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250214	935.55	936.15	890.05	910	485747	910	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250214	158.26	158.26	145.26	148.57	8520	148.57	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250214	595.1	600.1	563	563	1609	563	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250214	522	524.85	480.15	488.4	12516211	488.4	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250214	284.75	285.01	270.76	275.45	136304	275.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250214	38.24	38.25	34.96	35.32	828083	35.32	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250214	2.4	2.55	2.28	2.42	225853	2.42	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250214	98.58	98.58	90.99	91.58	39357	91.58	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250214	124.92	127.69	119	120.58	15295	120.58	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250214	235	235.58	226.75	232.1	203186	232.1	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250214	234.01	234.01	225	227.9	3146	227.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250214	59.6	61.4	57.51	58.13	3718	58.13	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250214	225.98	228.39	220.1	223.5	1409863	223.5	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250214	892.05	940.45	892	914.25	919	914.25	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250214	52.77	52.77	52.77	52.77	1185	52.77
KAYA.NSE	Kaya Limited	20250214	260.05	278	240.3	247.45	41056	247.45	down	down	correct
KCP.NSE	The KCP Limited	20250214	194.99	195	182.67	187.58	423271	187.58	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250214	36.05	36.11	34.51	35.46	178182	35.46	down	down	correct
KDDL.NSE	KDDL Limited	20250214	2151	2160.05	2051.05	2129	14221	2129	down	down	correct
KEC.NSE	KEC International Limited	20250214	773.8	776.05	712.05	747.6	2082706	747.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250214	138.02	139.93	128.55	129.64	124149	129.64	down	down	correct
KEI.NSE	KEI Industries Limited	20250214	3410	3475	3330.95	3411.65	321223	3411.65	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250214	139	140	125.51	126.67	1746044	126.67	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20250214	977.25	994.8	977.25	977.25	75960	977.25
KESORAMIND.NSE	Kesoram Industries Limited	20250214	220.12	221.26	213.14	214.88	257600	214.88	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20250214	236.71	239.4	204.51	208.38	15005	208.38	down	down	correct
KHADIM.NSE	Khadim India Limited	20250214	315.7	316.5	295.1	298.7	26259	298.7	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250214	63.15	63.27	55.36	57.52	235378	57.52	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250214	90.58	93.89	86	86.88	4995	86.88	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250214	26.41	27.43	25.06	25.83	10042	25.83	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250214	4244.9	4380	3986.5	4039.1	7563	4039.1	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250214	315	321.95	303.3	310.65	8577	310.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250214	592	596.6	573.5	581.35	559879	581.35	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250214	2911.95	2927	2750	2773.45	6207	2773.45	down	down	correct
KIOCL.NSE	KIOCL Limited	20250214	272.05	279.9	257.5	259.9	212027	259.9	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20250214	581.8	587.5	532.6	538.3	737168	538.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250214	1759	1768.2	1644.2	1715.7	207833	1715.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250214	719.4	722.15	667	674.95	1004263	672.1107	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20250214	3479.1	3480.05	3310.4	3384.15	2517	3384.15	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20250214	207.5	214.95	197	210.82	301387	210.82	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250214	548.7	548.7	535.2	540.75	61050	540.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250214	30.18	30.26	28.56	28.82	127513	28.82	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250214	260.45	264.05	245	246.6	1512289	246.6	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250214	110.39	110.39	101	102.33	85824	102.33	down	down	correct
KOLTEPATIL.NSE	Kolte	20250214	290.95	290.95	272	274.4	150558	274.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20250214	172.54	175	163.91	163.91	55606	163.91	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250214	1974	1974	1933.35	1949.8	2610048	1949.8	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250214	507.84	509.83	500.82	504.76	69982	504.76	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250214	72.39	73.19	72.39	72.92	721845	72.92	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250214	37.48	37.65	36.35	36.92	52275	36.92	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250214	151.76	152.9	142.9	144.62	84931	144.62	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250214	179.34	183.89	172	175.13	8216	87.57	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250214	1341.9	1353.25	1308.5	1342.65	595239	1342.65	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250214	875.25	875.55	828	839.3	138928	839.3	down	down	correct
KRBL.NSE	KRBL Limited	20250214	283	283.05	265.5	270.05	329789	270.05	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250214	87.55	90.68	82.05	82.06	4278	82.06	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250214	4.37	4.58	4.37	4.58	90994	4.58	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250214	178.2	183.51	178.2	182.03	31385	182.03	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250214	784.95	784.95	731.25	741.95	69359	741.95	down	down	correct
KSB.NSE	KSB Limited	20250214	610.4	638	591	599.1	75210	599.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250214	928.1	950	900.65	935.75	146469	935.75	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20250214	800.95	801.95	750	770.1	76320	770.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250214	180.4	180.69	175.76	176.56	1042405	176.56	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250214	110.9	110.9	105	107.36	71218	107.36	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250214	5.4	5.4	4.89	5.25	122	5.25	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250214	2623.5	2662.3	2587.05	2620.3	100927	2620.3	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250214	140.21	140.21	130.34	132.55	6515	132.55	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250214	239.85	240.3	234.4	235.65	97237	235.65	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250214	25.55	25.55	22.3	23.68	57850	23.68	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250214	602	604	531.55	546.2	7236600	546.2	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250214	14925	15149.85	14155.05	14299	11038	14299	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250214	7.57	7.74	7.04	7.04	61212	7.04	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250214	134.88	135.6	128.01	130	2913001	130	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250214	182.9	184.78	177.01	177.99	1827	177.99	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250214	1250.8	1260.65	1225	1246.35	16213	1246.35	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250214	13.8	13.8	13.01	13.08	26043	13.08	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250214	388.2	392	369.3	374.45	15729	374.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250214	553.2	555.5	526.9	533.55	1129504	533.55	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250214	27.24	27.28	27.08	27.09	5318	27.09	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250214	253.66	255.27	250.96	253.11	861	253.11	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250214	949.7	973.7	909.51	947.91	208	947.91	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20250214	259.49	259.49	251.23	256.56	968	256.56	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250214	275.4	291.65	265.1	268.55	100120	268.55	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250214	652.6	652.6	555	562	554868	562	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250214	5733	5746.85	5455	5572.75	70653	5572.75	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250214	1000	1000.01	997.5	1000	3962813	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250214	1000	1000.01	999.99	999.99	205645	995.4049	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250214	1174.7	1185.75	1135.2	1153.55	2535663	1153.55	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250214	243.15	248.85	219	226.3	49599	226.3	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250214	61.9	61.9	57.41	58.07	15572	58.07	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250214	100.57	100.8	90.8	95.41	30088	95.41	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250214	8.21	8.73	7.92	7.96	45019	7.96	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250214	3275.05	3285.8	3221.55	3237.65	1378340	3237.65	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250214	5082.25	5082.25	4929.85	4958.35	232850	4958.35	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20250214	2292.55	2309.95	2237.55	2277.55	4087	2277.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250214	555.55	564.9	522.4	534.65	137726	534.65	down	down	correct
LUPIN.NSE	Lupin Limited	20250214	2065.2	2071	1931.6	1969.9	1928965	1969.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250214	1482	1508	1350	1368.55	125985	1368.55	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250214	205.9	205.97	191	198.08	808790	198.08	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250214	126.55	126.55	118	121.1	133998	121.1	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250214	6.56	6.56	6.1	6.26	181224	6.26	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250214	2999	3020	2907.05	2939	1959802	2939	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250214	283.4	284.9	269.35	271.25	2686390	271.25	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250214	97.7	102.9	96.93	97.5	49891	97.5	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250214	33.5	34.19	31	31.23	105892	31.23	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250214	1000	1100	978.45	978.45	284066	978.45	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250214	43.81	44.44	41.2	42.76	25957	42.76	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250214	7.59	7.59	6.88	6.9	28025	6.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250214	86.4	86.4	81.31	81.49	143837	81.49	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250214	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250214	141.73	141.73	141.73	141.73	202868	141.73
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250214	23.87	23.95	23.57	23.74	164866	23.74	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250214	499.5	511.75	486	491.45	13984	491.45	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250214	49.03	49.32	47.22	47.73	7535346	47.73	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250214	133	134.49	124.21	125.39	9581	125.39	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250214	230	230	228.5	230	34261	230
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250214	130.49	131.69	125.01	127.71	19333	127.71	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250214	60.25	62	58.55	59.05	15988	59.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250214	358.85	364.85	347.05	352.7	292096	352.7	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250214	336.5	336.7	317.95	320.3	120359	320.3	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250214	9349	9349	9201	9235.05	5359	9235.05	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250214	619.15	621.3	599.4	610.5	352919	610.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250214	894.65	902.15	872.1	879.65	45421	876.65	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250214	39.78	40.4	36.62	37.43	14123	37.43	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250214	246.32	249.8	243.58	245.38	265840	245.38	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250214	25.06	25.83	24.51	24.97	11812	24.97	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250214	97.85	97.85	90.63	95.36	61233	95.36	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250214	75	75	72.12	73.04	39143	73.04	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250214	56.31	56.31	52.21	53.12	81802	53.12	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250214	59.85	62	58.11	61.76	668610	61.76	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250214	188	190.6	168.83	178.15	39509964	178.15	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250214	108.2	113	106.1	111.48	31012	111.48	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250214	157.3	157.65	149.4	153.44	251575	153.44	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250214	815	819.05	768	784.75	274609	784.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250214	273.7	277	253	255.8	314752	255.8	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250214	179.5	180.87	168.42	171.31	854051	171.31	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250214	17.98	17.98	16.51	16.8	24567	16.8	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250214	624.99	627	602.5	606.9	62024	606.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250214	70.44	71.49	63.16	65.13	22255	65.13	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250214	524.55	532.3	499.15	503.95	54467	503.95	down	down	correct
MARICO.NSE	Marico Limited	20250214	635.05	638.25	629.5	633.75	1821215	633.75	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250214	174	175	167.71	167.71	155103	167.71	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250214	250.05	251.99	228	230.69	1871691	230.69	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250214	12700	12780	12584.1	12680.25	233454	12680.25	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20250214	245.2	246.9	238.1	241.3	79250	241.3	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250214	171.97	185	168.28	182.39	113	182.39	up	up	correct
MASTEK.NSE	Mastek Limited	20250214	2607.35	2619.3	2375.05	2415	114436	2415	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250214	524.85	527.5	501	506.6	14534	506.6	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250214	93.04	93.3	89.6	90.32	55485	90.32	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250214	1004	1010	982.4	1003.65	3192821	1003.65	down	down	correct
MAXIND.NSE	Max India Limited	20250214	227.2	229.9	217.85	223	44555	223	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250214	507.55	512.5	491	499.95	37946	499.95	down	down	correct
MAZDA.NSE	Mazda Limited	20250214	258.9	258.9	246.55	249.3	15074	249.3	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250214	2238	2253	2154.55	2166.35	3831670	2166.35	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250214	296.9	297	280	283.3	26944	283.3	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20250214	3.2	3.2	3.06	3.08	25609	61.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250214	48	49.1	43.51	45.63	527718	45.63	down	up	incorrect
MCDOWELL.NSE	N	20250214	1399	1400.45	1359.45	1364.95	828825	1364.95	down	down	correct
MCL.NSE	Madhav Copper Limited	20250214	45.4	45.4	42.85	43.54	21474	43.54	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250214	35.3	36.01	34.51	34.51	266714	34.51	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250214	5659.85	5670	5381.1	5440.45	244194	5440.45	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250214	66.55	66.8	63.54	64.25	128487	64.25	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250214	104.8	106.9	104.22	105.93	24031	105.93	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250214	3.19	3.23	2.97	2.99	80447	2.99	down	down	correct
MERCATOR.NSE	Mercator Limited	20250214	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250214	1710.95	1716.75	1660.05	1680	429776	1680	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250214	1079.85	1092.6	1050.05	1057.85	195078	1057.85	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250214	25.62	26	24.14	24.88	328120	12.44	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250214	1299.45	1317.55	1225.95	1239.6	385387	1239.6	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250214	319.45	328.95	311.1	322.65	88234	322.65	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250214	285.1	287.65	266.05	268.4	407413	268.4	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250214	535.9	535.9	509.5	519.2	221270	519.2	down	down	correct
MINDSPACE.NSE	RR	20250214	365.8	367	361.56	362.92	51378	362.92	down	down	correct
MRF.NSE	MRF Limited	20250214	109688	110598.75	108520.6	109474.85	4673	109474.85	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250214	218.3	219.51	200	202.85	55857	202.85	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250214	18.42	18.89	16.5	16.85	816854	16.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250214	33.25	33.65	31.84	32.19	217798	32.19	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250214	2.22	2.25	2.18	2.21	1749285	2.21	down	down	correct
MMFL.NSE	M M Forgings Limited	20250214	363	382.1	351.55	376.65	80599	376.65	up	up	correct
MMP.NSE	MMP Industries Limited	20250214	298.95	306	265.3	271.85	50878	271.85	down	up	incorrect
MMTC.NSE	MMTC Limited	20250214	60.25	61	57	57.64	2638242	57.64	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250214	113	113	97	97.79	3813	97.79	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250214	59.22	59.23	58.62	59.1	592	59.1	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250214	28.27	29.68	27.82	27.82	6519	27.82	down	down	correct
MOIL.NSE	MOIL Limited	20250214	303.8	307.3	287.25	293.25	843286	293.25	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250214	12.6	13.69	12.6	12.93	770611	12.93	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250214	76.3	77.9	71.3	71.61	705258	71.61	down	down	correct
MOLDTECH.NSE	Mold	20250214	137.41	139.99	128.37	133.86	174875	133.86	down	down	correct
MOLDTKPAC.NSE	Mold	20250214	563	563.9	543.3	552.35	36422	552.35	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250214	54.99	54.99	52.7	53.3	1680252	53.3	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250214	238	238.35	235	236.05	3261	236.05	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250214	209.94	209.94	203.63	207	984055	207	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250214	644	651.65	615	624.05	19808	624.05	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250214	7.4	7.43	7.05	7.05	6516	7.05	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250214	55.25	55.55	50.81	51.81	4809452	51.81	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250214	646.3	648	615.25	617.75	1689304	617.75	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250214	28.57	29.59	27	28.01	32152	28.01	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250214	2630.05	2630.05	2530.85	2554.25	469018	2554.25	down	down	correct
MPSLTD.NSE	MPS Limited	20250214	2676.6	2709	2613	2685.85	33899	2685.85	up	up	correct
MRO.NSE	TEK	20250214	79	81.18	77.52	79.36	23981	79.36	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250214	115.5	115.9	109	110.67	1257365	110.67	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250214	31.31	31.31	28.51	28.51	247764	28.51	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250214	556	568	520.6	531.85	551492	531.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250214	1418.95	1424.95	1344.2	1351.1	100747	1351.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250214	2.18	2.18	2.18	2.18	0	2.18
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250214	49.1	49.43	46.25	46.84	5336523	46.84	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20250214	107.4	107.4	102.2	103.2	179673	103.2	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250214	83.48	84.85	74.5	76.65	47650	76.65	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250214	79.9	79.99	73.5	74.5	178271	74.5	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250214	130.96	132	123.01	125.07	50436	125.07	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250214	38.4	39.52	37.01	37.39	50611	37.39	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250214	283.5	283.9	263.3	266.75	14141	266.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250214	2327	2330.9	2210.1	2254.9	1321117	2254.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250214	58.5	59.39	56.53	57.87	258476	57.87	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250214	7.8	7.84	7.27	7.37	691046	7.37	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250214	32.38	33.69	30.95	33.68	2732	33.68	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250214	31	32.39	29.76	31.03	12766	31.03	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250214	258.25	270.6	251.3	254.35	14351	254.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250214	115.22	115.22	108	108.98	38946	108.98	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250214	201.98	206.5	194.99	199.69	22233	199.69	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250214	212	214.01	198	199.93	49394	199.93	down	up	incorrect
NAM.NSE	INDIA	20250214	555.3	555.95	514	517.2	1235077	517.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250214	950	950	867.6	883.2	8164593	881.7	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250214	163.12	166.2	153.01	157.61	13876	157.61	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250214	189.81	191.98	178.8	181.63	13495376	181.63	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250214	7635	7668.2	7435.05	7485.5	162168	7485.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250214	4100.1	4108.45	3959.9	4016.1	194278	4016.1	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250214	117.3	117.3	105.91	108.45	562019	108.45	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250214	132	133.49	127.51	130.01	176004	130.01	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250214	939	939	915	924.55	437302	924.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250214	86.16	87	81.1	81.98	13407240	81.45	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250214	2358.3	2358.3	2229.3	2229.3	216	2229.3	down	down	correct
NCC.NSE	NCC Limited	20250214	197.8	198.9	185.65	187.6	9255779	187.6	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250214	195.43	196.76	184.12	192.44	106172	191.44	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250214	3824	3858.4	3501	3501	485	3501	down	down	correct
NDL.NSE	Nandan Denim Limited	20250214	4.11	4.15	3.96	4	3273544	4	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250214	722.85	722.85	670.25	701.05	23250	701.05	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250214	136.05	136.05	127.99	128.54	84670	128.54	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250214	26.6	26.6	24.47	24.97	207839	24.97	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250214	33.18	33.18	29.29	30.09	2099079	30.09	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20250214	109.57	109.57	104.9	105.79	34138	105.79	down	down	correct
NELCO.NSE	Nelco Limited	20250214	925.6	940	864	877.5	106282	877.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250214	1940	1940	1801.55	1815.65	36638	1815.65	down	down	correct
NESCO.NSE	Nesco Limited	20250214	950	958.4	916.15	925.55	52555	925.55	down	down	correct
NETF.NSE	Tata Mutual Fund	20250214	251	251	245	245.8	4146	245.8	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250214	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250214	73.6	76.98	73.6	74.53	47515	74.53	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250214	12830.9	12887.5	11588.75	11825.25	72917	11825.25	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250214	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250214	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250214	49.5	49.98	46.15	46.82	3452900	46.82	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250214	990.25	993.45	946.6	959.55	277362	959.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250214	6.83	6.99	6.36	6.36	8306	6.36	down	down	correct
NFL.NSE	National Fertilizers Limited	20250214	91	91.14	84.11	85.75	2372278	85.75	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250214	39.83	41.95	37.51	40.49	39422	40.49	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250214	1329	1362.95	1300.95	1328.25	451066	1328.25	down	down	correct
NHPC.NSE	NHPC Limited	20250214	75.51	75.81	72.35	73.29	11130111	73.29	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250214	163.46	164	152.63	155.47	757832	155.47	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250214	22.8	23	22.52	22.8	4421	22.8
NIFTYBEES.NSE	Nippon India Mutual Fund	20250214	259.99	259.99	255.35	256.95	7111034	256.95	down	down	correct
NIITLTD.NSE	NIIT Limited	20250214	133.23	133.5	122	124.72	1080414	124.72	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250214	10.9	11.15	9.36	10.23	1139961	10.23	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250214	12.4	12.4	11.21	11.21	1221813	11.21	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250214	1652	1652	1603.95	1617.95	2712	1617.95	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250214	444	445	428.1	437.7	3024	437.7	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250214	50.7	52.9	47.41	49.53	36315	49.53	down	down	correct
NITCO.NSE	NITCO Limited	20250214	117.12	117.15	117.12	117.12	108947	117.12
NITINSPIN.NSE	Nitin Spinners Limited	20250214	350	351.2	332.8	336.6	116515	336.6	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250214	247.49	282	240.51	272.94	326517	272.94	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20250214	72	74	67.5	72.41	146	72.41	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250214	201.95	201.99	190.05	194.28	932163	194.28	down	down	correct
NMDC.NSE	NMDC Limited	20250214	63.81	64.7	61.3	61.93	16824284	61.93	down	down	correct
NOCIL.NSE	NOCIL Limited	20250214	205	205.29	193.11	202.74	385791	202.74	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250214	4.92	5.01	4.92	4.92	786442	4.92
NPBET.NSE	Tata Asset Management Limited	20250214	253.24	254.23	250.02	252.31	1080	252.31	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250214	34.8	36.54	34	36.54	24261	36.54	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250214	295.5	298.4	287.6	291.05	9453	291.05	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250214	227.1	234.05	223.9	227.95	194863	227.95	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250214	5629	5700.1	5088	5299.3	17205	5299.3	down	down	correct
NTPC.NSE	NTPC Limited	20250214	306.85	308.25	298.35	300.35	7446248	300.35	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250214	815.6	820.05	790.55	806.15	183586	806.15	down	down	correct
NURECA.NSE	Nureca Limited	20250214	270.75	278.9	263.05	270.1	7228	270.1	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250214	329.65	331.35	307.75	311.7	301848	311.7	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250214	302.85	310.9	289	293.6	26474	293.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250214	1628.65	1650	1547.8	1570.65	710925	1570.65	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250214	195.1	197.46	188	190.01	12609	190.01	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250214	9100	9122.2	8810	8905	73852	8905	down	up	incorrect
OIL.NSE	Oil India Limited	20250214	415	417.55	390.1	396.35	3299511	389.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250214	71.44	71.44	71.44	71.44	25101	71.44
OLECTRA.NSE	Olectra Greentech Limited	20250214	1235	1240.7	1150.1	1171.15	744703	1171.15	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250214	91.61	92.93	81.2	82.78	32523	82.78	down	down	correct
OMAXE.NSE	Omaxe Limited	20250214	86	87.4	78.8	80.97	262432	80.97	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250214	113.2	113.65	105	108.54	249996	108.54	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250214	7.75	7.75	7.75	7.75	0	7.75
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250214	14.32	14.87	12.5	12.68	35916	12.68	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250214	51.75	52	48.07	48.65	1354766	48.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250214	235	237.95	226.75	230.5	8065352	230.5	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250214	55.62	56.41	51	51.5	755711	51.5	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250214	279.5	279.5	251.75	267.3	124766	267.3	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250214	563.7	563.7	513.05	537.15	194540	537.15	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250214	169.3	170.01	169	169.3	7209	169.3
ORCHPHARMA.NSE	Orchid Pharma Limited	20250214	1049.9	1062.95	942.35	943.6	214862	943.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250214	38	40.4	37.25	40.03	1245040	40.03	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250214	9.91	10.48	9.8	10.16	1146625	10.16	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250214	281.05	281.05	275.5	278	6492	278	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250214	334.5	335.35	331.25	331.9	519003	331.9	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250214	223.1	224	210.2	213.98	176857	213.98	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250214	141.8	143.67	132.22	134.47	154965	134.47	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250214	87	89.9	87	88.17	3676	88.17	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250214	27.6	28	25.6	26.02	1454679	26.02	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250214	5750.9	5885	5469.95	5521.85	5210	5521.85	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250214	1.62	1.7	1.53	1.53	11021	1.53	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250214	71	72.89	62.51	64.24	110041	64.24	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20250214	41711	41775	40600	41068.35	19326	41068.35	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250214	40.5	41.65	39.53	40.48	1891726	40.48	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250214	135	136.79	122	125.78	11211	125.78	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250214	64.28	64.28	64.28	64.28	1374	64.28
PANACEABIO.NSE	Panacea Biotec Limited	20250214	347	348.3	324	336.3	137223	336.3	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250214	284.6	284.6	257.5	264.25	18215	264.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250214	329.65	329.65	314.5	318.3	44405	318.3	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250214	168.24	168.24	156.69	157.22	19525	157.22	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250214	60.6	63.72	59.3	59.86	1643318	59.86	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20250214	167.1	168.15	159	161.09	250673	161.09	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250214	22.92	22.92	22.92	22.92	3526	22.92
PATELENG.NSE	Patel Engineering Limited	20250214	47.8	48.19	44.1	44.56	4516179	44.56	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250214	17.35	18.2	16.68	17.23	229348	17.23	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20250214	13.44	13.62	12.47	12.53	21058038	12.53	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250214	123.22	125.5	117.05	117.24	118533	117.24	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250214	31.74	31.79	28.61	29.92	29914	29.92	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250214	965.95	972.7	914.5	926.55	503891	926.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250214	151.06	151.3	140.45	144.06	666155	144.06	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250214	31.11	31.34	28.06	28.91	787248	28.91	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250214	5700	5728.85	5490.1	5547	370089	5547	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250214	297.85	298.3	282.55	286.65	2358850	286.65	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20250214	385.75	389.65	367.85	371.3	9111445	364.5591	down	down	correct
PFIZER.NSE	Pfizer Limited	20250214	4199	4248.8	4062	4178.25	23705	4178.25	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250214	107.22	108.21	102.45	106.28	33548	106.28	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250214	35.49	36.2	34.45	34.52	1054073	34.52	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250214	812.9	816.85	750.6	759.9	1396494	759.9	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250214	13843	13936.05	13702.3	13858.45	1987	13858.45	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250214	5303	5325	5202	5237.5	11316	5159.1178	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250214	1426	1446.6	1385	1422.25	175853	1422.25	down	down	correct
PGINVIT.NSE	IV	20250214	81.17	81.25	80.45	80.84	741992	80.84	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250214	1602	1608.95	1537.5	1569.6	663525	1569.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250214	2815.45	2828.95	2776.1	2800	102793	2800	down	down	correct
PIIND.NSE	PI Industries Limited	20250214	3227.9	3249.8	3140	3162.8	218261	3162.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250214	4175	4175	3909.4	4008.05	4738	4008.05	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250214	14.52	14.7	13.86	14.04	165091	14.04	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250214	48.99	50.67	46.55	47.03	27894	47.03	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250214	1069.95	1086	931.5	946.2	145621	946.2	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250214	665.6	665.6	665.6	665.6	35	665.6
PLASTIBLEN.NSE	Plastiblends India Limited	20250214	211.75	215	201.2	205.12	14178	205.12	down	down	correct
PNB.NSE	Punjab National Bank	20250214	95.35	95.49	91.01	92.25	21224324	92.25	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250214	95	95.78	89.2	89.95	377981	89.95	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250214	812	816.95	777.7	792.7	830097	792.7	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250214	35.05	35.9	33.33	33.33	15539	33.33	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250214	274.5	275.5	262.65	266.25	513826	266.25	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250214	53.2	53.2	53.2	53.2	0	53.2
PODDARMENT.NSE	Poddar Pigments Limited	20250214	325.95	325.95	312.4	313.3	3417	313.3	down	down	correct
POKARNA.NSE	Pokarna Limited	20250214	1186	1186	1097.05	1110.45	56723	1110.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250214	5582.2	5597.95	5354.05	5416.25	401884	5416.25	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250214	2222.4	2253.95	2103.8	2122.8	104623	2122.8	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250214	1193.9	1209.9	1101.05	1130.95	147047	1130.95	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250214	318	324.8	303.2	308.25	33095	308.25	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250214	299	300.75	284.9	286.55	1726981	286.55	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250214	260.4	261.5	254.75	257.35	11339563	257.35	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250214	11787.8	11867.25	11110.05	11289.35	72367	11289.35	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250214	1974.2	1991.25	1851.8	1905.15	89609	1905.15	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20250214	188.74	189	180.05	184.9	14067	184.9	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250214	408.9	409.7	381	392.7	84025	392.7	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250214	21.8	21.8	17.75	19.22	273733	19.22	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250214	563.15	568	531.4	534.15	798342	534.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250214	140.7	141.8	137.8	139.08	676119	139.08	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250214	7.58	8.5	7.1	7.23	433616	7.23	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250214	14.74	14.98	14.74	14.74	37149	14.74
PRECAM.NSE	Precision Camshafts Limited	20250214	232.5	232.5	211.85	216.35	327386	216.35	down	down	correct
PRECOT.NSE	Precot Limited	20250214	486.75	489.9	453.35	466.65	25077	466.65	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250214	144.72	147.19	140	143.11	196905	142.81	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250214	382	407.2	375.1	394.3	485690	394.3	up	up	correct
PREMIER.NSE	Premier Limited	20250214	3.83	3.84	3.65	3.67	3245	3.67	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250214	63.03	64.5	62.63	62.63	28700	62.63	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250214	1236	1245.8	1206.35	1227.15	703491	1227.15	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250214	492.95	492.95	450.05	452.9	407488	452.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250214	214.9	218.45	197.85	201.15	76566	201.15	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250214	288.05	290.5	271.95	278.85	438295	278.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250214	20.27	21.27	18.35	18.85	592583	18.85	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250214	1623.3	1644.25	1553.95	1572.95	19374	1572.95	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250214	122.69	124.24	117.14	119.01	470112	119.01	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20250214	44.55	44.94	43	43.34	602668	43.34	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250214	620.1	639.05	613.55	618.1	149604	618.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250214	67.66	67.66	64.7	65.43	1751923	65.43	down	down	correct
PTC.NSE	PTC India Limited	20250214	139.5	141.6	135.52	137.76	2775093	137.76	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20250214	39.4	39.4	37.5	37.69	59614	37.69	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250214	811.3	821	772.2	783.75	6675	783.75	down	down	correct
PURVA.NSE	Puravankara Limited	20250214	252.9	252.9	234.45	234.45	55355	234.45	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20250214	28.15	28.15	24	24.52	518483	24.52	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250214	71.84	72.1	71.7	72.01	30094	72.01	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250214	2500	2503.94	2470	2485.11	1310	2485.11	down	down	correct
QUESS.NSE	Quess Corp Limited	20250214	610	617.75	600.1	608.55	184662	608.55	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250214	418.8	427.2	391.55	400	72350	400	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250214	2.33	2.33	2.33	2.33	0	2.33
RADAAN.NSE	Radaan Mediaworks India Limited	20250214	4.21	4.3	4.21	4.21	7496	4.21
RADICO.NSE	Radico Khaitan Limited	20250214	2124.05	2139.85	2030	2037.05	143612	2037.05	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250214	10.88	10.88	10.12	10.17	231944	10.17	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250214	323.2	325.1	302.25	306.05	1782400	306.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20250214	132.49	133.02	123.17	124.57	2593493	124.57	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250214	164.13	165.61	156.8	158.65	652943	158.65	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250214	7.31	7.31	6.6	6.68	3373402	6.68	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250214	407.35	407.35	394.15	395.45	19016	395.45	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250214	49.05	51.44	45	46.26	88770	46.26	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250214	83.09	84.9	79.02	84.28	17318	84.28	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250214	9.78	9.78	9.78	9.78	0	9.78
RALLIS.NSE	Rallis India Limited	20250214	223.4	224.7	213	216.3	390610	216.3	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250214	23.4	23.4	21.92	22.43	244385	22.43	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250214	11.21	11.25	10.59	10.67	8271084	10.67	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250214	866.05	866.05	827.95	844.65	265730	844.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250214	232.57	235	225	231.17	112843	231.17	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250214	337.4	337.4	306	312.25	56709	312.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250214	496.1	498.95	481.8	492.4	46275	492.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250214	16.29	16.29	15.35	15.55	331634	15.55	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250214	293.3	293.3	275	282.35	4440	282.35	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250214	1310.95	1326.05	1280	1312.9	8935	1312.9	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250214	2511.15	2568.45	2477.5	2493.7	12530	2493.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20250214	1428	1428	1362.4	1383.2	180943	1383.2	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20250214	726.65	732.95	677.8	688.2	6912	688.2	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250214	166.47	167.84	155.34	156.82	7226458	156.82	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250214	142.1	142.79	132.89	134.81	2579609	134.81	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250214	1.95	1.95	1.95	1.95	0	1.95
RECLTD.NSE	REC Limited	20250214	405.45	412.65	386.85	391.65	8558606	391.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250214	247	247.69	238.7	245.26	11046406	245.26	down	down	correct
REFEX.NSE	Refex Industries Limited	20250214	409.95	413	386.5	392.4	132667	392.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250214	60.4	60.4	54.8	57.88	1455	57.88	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250214	491.85	494.9	465.95	469.45	140757	469.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250214	1219	1224	1205.45	1214.75	10298145	1214.75	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250214	241	247.34	230.37	235.21	3446074	235.21	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250214	270	270.5	243.25	250.15	5498360	250.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250214	116.68	116.68	107.12	108.74	39232	108.74	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250214	31.88	32.09	29.82	30.04	6445028	30.04	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250214	360.65	360.7	334.1	335.7	291271	335.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250214	245.1	245.1	237.3	237.9	7319	237.9	down	down	correct
REPRO.NSE	Repro India Limited	20250214	490	496.8	456.65	466.1	22133	466.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250214	217.53	217.55	198.01	205.3	196429	205.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20250214	145.99	146.56	126.66	130.38	1433060	130.38	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250214	3.3	3.3	3.3	3.3	244024	3.3
RHIM.NSE	RHI Magnesita India Limited	20250214	428.6	431.2	410.25	418.05	148301	418.05	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250214	75	75	68.06	68.86	815857	68.86	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250214	912.95	917.9	857	871.1	101569	871.1	down	down	correct
RITES.NSE	RITES Limited	20250214	216.8	219.2	205.15	206.8	1860167	206.8	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250214	26.34	27.89	23.23	24.61	11692	24.61	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250214	79.8	80	72.88	73.54	73290	73.54	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250214	667.9	669	620.9	632.3	428437	632.3	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250214	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250214	654.15	655.65	625.15	635	7604	635	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250214	355.7	361	338.3	345.95	58129	345.95	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250214	1531	1543.95	1362.35	1490.9	23745	1490.9	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250214	1.64	1.67	1.52	1.55	153530	1.55	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20250214	3.29	3.29	3.29	3.29	0	3.29
ROML.NSE	Raj Oil Mills Limited	20250214	49.23	49.99	47.01	47.54	4982	47.54	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250214	660	662.45	631	637.55	38856	637.55	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250214	64.71	64.71	61.55	62.17	39489	62.17	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250214	1110.9	1117.95	1041	1061.4	129120	1061.4	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250214	2400	2438.9	2200	2241.5	17580	2241.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250214	39.59	39.75	36.67	37.27	29114187	37.27	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250214	158	158	148.69	148.69	82233	148.69	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250214	889.9	889.9	811.9	840.05	55191	840.05	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250214	102.89	102.89	102.89	102.89	12777	102.89
RSWM.NSE	RSWM Limited	20250214	152.8	153.9	142.81	144.03	62816	144.03	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250214	377.2	382.35	352.8	368.4	243762	368.4	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250214	48.36	48.89	45.25	45.86	1644967	45.86	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250214	10.24	10.37	9.46	9.59	21109635	9.59	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250214	200.95	203.95	187.85	190.31	25524	190.31	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250214	10.07	10.2	9.3	9.5	116828	9.5	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250214	124	124	117.91	118.84	61077	118.84	down	down	correct
SIS.NSE	SIS Limited	20250214	315	325	312.3	319.45	48838	319.45	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20250214	214	214.99	207.04	210.21	83761	210.21	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250214	54.88	54.88	52.19	52.19	2543	52.19	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250214	380	381.95	357	359.9	6918593	359.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250214	318.3	345	315.3	315.3	13772	315.3	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250214	3.69	4.08	3.69	4.08	255340	4.08	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20250214	17.13	17.35	16.11	16.11	334962	16.11	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250214	5.75	5.9	5.25	5.51	236428	5.51	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250214	2000	2022	1956	1975.15	28356	1975.15	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250214	34.7	34.7	31.25	32	58996	32	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250214	188.4	189.18	182.01	183.11	27477	183.11	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250214	110.1	113.2	104.43	105.71	32127888	105.71	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250214	235.7	253	231.6	234	77856	234	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250214	24.19	24.19	22	22.38	201123	22.38	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20250214	195	195	180.37	186.64	127526	186.64	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250214	3.1	3.11	2.94	2.94	2622427	2.94	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250214	10.97	10.98	10.2	10.31	6121603	10.31	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250214	276.6	284.9	262.1	265.65	872	265.65	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20250214	21.36	21.76	20.15	20.46	126666	20.46	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250214	967.15	967.15	880	888.75	153307	888.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250214	6.71	7.04	6.44	6.99	95681	6.99	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250214	3.87	3.87	3.6	3.67	2967	3.67	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20250214	1350	1350	1122.55	1122.55	22779	1120.0388	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20250214	390.95	397.35	360.05	369.35	147646	369.35	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250214	368.95	369.65	339.55	344.1	22336	344.1	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250214	56.4	57.36	54.36	55.13	332196	55.13	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250214	265.5	268.3	243.35	247.45	1133033	247.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250214	13.5	13.5	12.2	12.58	40821	12.58	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250214	5295	5398.6	5079.05	5149.75	38155	5149.75	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250214	0.47	0.47	0.45	0.45	1064548	0.45	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250214	460	468.2	441	458.05	433459	458.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250214	516	520	483.55	487	728632	487	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250214	83.5	84.98	78.99	79.19	146290	79.19	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20250214	1773.05	1895.95	1725	1860.2	25075	1860.2	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250214	277.6	280	260	276.2	63701	276.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20250214	80.75	80.75	76.06	76.62	256553	76.62	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20250214	143.5	143.9	140	141.85	263289	141.85	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250214	465.45	490	451	483.45	309044	482.2202	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250214	861	872	854.1	859	4325610	859	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250214	110.35	110.51	108.8	109.18	5447	109.18	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250214	452.97	455.58	442	444.78	3771	444.78	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250214	250.1	252	245	247.16	3426	247.16	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250214	208.35	209.37	205.21	205.95	4168	205.95	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250214	1470.5	1477.15	1450	1465.45	625676	1465.45	down	down	correct
SBIN.NSE	State Bank of India	20250214	730.95	732.9	716.2	722.15	10417539	722.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250214	3025	3046.85	2890	2895	35300	2895	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250214	182.99	183	168.81	174.39	137789	174.39	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250214	667.85	675.05	623	627.45	271873	627.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250214	163.3	164.78	153.04	154.22	2115890	154.22	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250214	113.02	115.12	108.51	112.41	2264462	112.41	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250214	892	920	865.95	895.85	29623	895.85	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250214	30.39	30.39	26.8	28.58	22300	28.58	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20250214	605.05	620.95	578.35	589.65	114099	589.65	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250214	157.5	159.88	144.41	146.52	495635	146.52	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250214	126	129.79	120	121.39	562484	121.39	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250214	286.05	291.05	282.55	283.8	15003	283.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250214	17.93	17.95	17.93	17.93	70772	17.93
SETF10GILT.NSE	SBI Mutual Fund	20250214	247.3	247.49	245.99	247.14	4475	247.14	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250214	75	75	74.15	74.54	2004840	74.54	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250214	244.27	245.25	241.41	244.11	740772	244.11	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250214	503.01	505.99	495.3	499.93	37125	499.93	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250214	648.94	649.49	626.25	632.41	72410	632.41	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250214	0.64	0.64	0.64	0.64	35935	0.64
SEYAIND.NSE	Seya Industries Limited	20250214	22.88	22.88	22.88	22.88	0	22.88
SFL.NSE	Sheela Foam Limited	20250214	790.85	795	760	775.3	97015	775.3	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20250214	431.85	431.85	400	410.3	20987	410.3	down	down	correct
SGL.NSE	STL Global Limited	20250214	14.35	15.19	13.88	14.5	11220	14.5	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250214	61.8	63.99	56	56.58	29219	56.58	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250214	900	900	843.05	845.1	315667	845.1	down	down	correct
SHALBY.NSE	Shalby Limited	20250214	208.05	208.65	200.18	202.23	47259	202.23	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250214	121.1	126.6	111.09	119.23	342970	119.23	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250214	604.7	610.95	541.5	548.2	93765	548.2	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250214	13.5	13.5	12.24	12.28	137153	12.28	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250214	451	452.9	433	437.15	15186	437.15	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250214	583	583.55	530.55	535.6	168728	535.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250214	1656.15	1671.95	1580	1601.9	9691	1601.9	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250214	210	210.81	195.2	209.18	938101	209.18	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250214	134.8	134.8	128	129.33	21641	129.33	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250214	511.69	512.04	500.66	502.84	6441	502.84	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250214	682.7	691.2	635.5	649.7	355732	649.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250214	38.47	38.47	34.9	35.41	154284	35.41	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20250214	90.82	90.82	85.21	86.95	6007	86.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250214	216.73	216.73	203	204.06	9308	204.06	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250214	190.99	192	172.61	177.04	508341	177.04	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250214	554.85	559.9	531.05	539.15	49486	539.15	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250214	66.68	68.05	63.34	63.34	6048	63.34	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250214	68.6	69.06	66.2	67.43	210611	67.43	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250214	28500	28748.3	27911	28556.05	64359	28556.05	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250214	320	323.5	290.1	307.8	168538	307.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250214	35.46	37.28	34.2	34.62	77304	34.62	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20250214	0.73	0.73	0.69	0.7	978893	0.7	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250214	205	206.64	187.05	187.45	14092	187.45	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250214	2014.4	2014.4	1880.1	1967.35	113848	1967.35	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250214	9.6	9.76	9.11	9.28	153408	9.28	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250214	735.15	745	706.75	733.7	222351	733.7	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250214	14.1	14.1	13.6	13.65	723	13.65	down	down	correct
SIEMENS.NSE	Siemens Limited	20250214	5110	5157.7	4946.65	4990.85	329443	4990.85	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250214	53.14	53.15	50.2	51.86	24107	51.86	down	down	correct
SIL.NSE	Standard Industries Limited	20250214	23.49	23.99	21.25	21.41	66615	21.41	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250214	40.5	40.5	38.5	39.07	111704	39.07	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20250214	547	547	499.5	516.35	5915	516.35	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250214	20	20.94	19.47	19.47	5600	19.47	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250214	16.35	16.94	16.15	16.15	33769	16.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250214	279	280	266	266	51150	266	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250214	131.56	132.6	125	125.95	192975	125.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250214	298.9	300.55	282	285.75	52122	285.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20250214	0.66	0.66	0.63	0.63	360906	0.63	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250214	690	695.4	653.1	653.95	66980	653.95	down	up	incorrect
SJVN.NSE	SJVN Limited	20250214	92.55	93.4	88.58	89.75	11088301	88.6511	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20250214	3660	3712	3541	3687.85	76626	3687.85	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250214	3.53	3.53	3.53	3.53	0	3.53
SKIPPER.NSE	Skipper Limited	20250214	440.8	440.8	407.15	423.25	583715	423.25	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250214	200.61	201.35	193.25	194.78	27667	194.78	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250214	167.95	169.95	158	167.42	3232	167.42	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250214	115	115	110.25	112.56	114902	112.56	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250214	1204.05	1216.4	1148.55	1154.1	9695	1154.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250214	1299	1299	1202.05	1293.05	553	1293.05	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250214	205.45	207.59	196.47	198.54	94821	198.54	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250214	52.56	52.98	49.13	50.3	533668	50.3	down	down	correct
SOBHA.NSE	Sobha Limited	20250214	1147.45	1177.4	1122	1160.95	375573	1160.95	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250214	508.8	524.9	474.95	490.5	85339	490.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250214	8870	8934.9	8650	8862.4	79277	8862.4	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250214	471	476.05	460	462.75	12057	462.75	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250214	38.99	38.99	37.51	38.52	8447	38.52	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250214	168.35	171.89	161	165.84	2569	165.84	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250214	516.4	522.55	485	489.25	2492187	489.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250214	432.05	433.5	415.5	419.65	671002	419.65	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250214	404	421.5	404	411.75	55748	411.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250214	24.93	25.13	24.02	24.12	9582697	24.12	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250214	130.99	132	126	127.48	59365	127.48	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250214	890	894	844.1	852.75	57228	852.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250214	311.3	313.95	293	298.8	506547	298.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250214	145	146.19	135.98	141.32	874164	141.32	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250214	7.55	7.55	7.55	7.55	155794	7.55
SPECIALITY.NSE	Speciality Restaurants Limited	20250214	137.69	138.39	134.48	136.98	14816	136.98	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250214	73.7	74.5	68.99	71.17	266493	71.17	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250214	79.84	79.84	75.7	76.88	585382	76.88	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20250214	50.35	50.35	44.14	45.2	26806	45.2	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250214	163.66	175	162.2	168.62	169406	168.62	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20250214	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250214	244	244	232.3	234.6	7682	234.6	down	down	correct
SRF.NSE	SRF Limited	20250214	2849	2849.95	2723.6	2750.05	619621	2750.05	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250214	618	624.9	580.5	596.85	19531	596.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250214	1.03	1.06	1.03	1.03	78797	1.03
SSWL.NSE	Steel Strips Wheels Limited	20250214	178.32	181	175	180.18	519441	180.18	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250214	685	690.5	624.5	645.2	1225649	645.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250214	203.89	210.03	202.22	203.35	1033281	203.35	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250214	170.05	173.75	169	171.38	10623	171.38	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250214	131.51	132.03	122.21	123.13	31411	123.13	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250214	92.1	94.67	92	93.49	13584	92.5284	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250214	9.14	9.15	8.73	8.8	1343523	8.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20250214	336.4	340.4	330.1	333.8	6545	333.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250214	409	420	385	389.7	157063	389.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250214	102.7	102.73	95.5	96.3	1188695	96.3	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250214	758.5	758.5	700	702.35	93603	702.35	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250214	1822.2	1822.2	1592.05	1615.25	61183	1615.25	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250214	16.5	16.54	15.1	15.26	5309543	15.26	down	up	incorrect
SUBROS.NSE	Subros Limited	20250214	602.3	602.3	570	575.3	32397	575.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250214	950	961.9	893.9	914.3	125357	914.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250214	484.25	486.55	464.05	470.95	342354	470.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250214	112.8	112.8	105.68	105.68	95671	105.68	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250214	1758	1807.85	1637.6	1657.05	17390	1657.05	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250214	2.29	2.29	2.11	2.12	625456	2.12	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250214	4501.5	4625.75	4375.2	4565.2	114161	4565.2	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250214	265	266.85	257.5	260.8	110652	260.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250214	964.9	964.9	880	899.35	1715	899.35	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250214	976	992.45	971	988	64702	988	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250214	239	239	218	222.12	88357	222.12	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250214	1747.35	1748.95	1685	1700.5	2123774	1700.5	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250214	440.85	448.7	416	421.05	330005	421.05	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250214	597.9	601.1	581.2	584.6	252815	584.6	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20250214	187.29	189.98	177.5	185.61	15957	185.61	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250214	12.89	12.89	10.65	10.71	215629	10.71	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250214	420	420	392.45	403.5	32279	402.25	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250214	2.4	2.4	2.17	2.17	213306	2.17	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250214	3897.3	3910.9	3688.25	3759.2	113727	3759.2	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250214	36.93	36.93	34	34.37	136653	34.37	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20250214	20.95	20.95	19	19.61	144134	19.61	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250214	72.11	74.41	65.31	67.54	12661	67.54	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250214	241.85	242.35	216.6	225.75	848239	225.75	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250214	116.85	124.7	114.6	123.07	549236	123.07	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250214	47.28	47.28	42.11	42.77	131615	42.77	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250214	3.2	3.2	2.9	2.9	64485	2.9	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250214	125	125.59	114.02	116.09	465852	116.09	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250214	1100	1111.45	1071.05	1089.65	355689	1089.65	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250214	5.6	5.6	5.25	5.28	149018	5.28	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250214	53.55	53.88	50.45	51.14	45983899	51.14	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250214	3.53	3.61	3.53	3.53	18476	3.53
SWANENERGY.NSE	Swan Energy Limited	20250214	481.55	481.55	435.1	439.2	3545322	439.2	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250214	2999.9	2999.9	2803.6	2831.25	11617	2831.25	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250214	659.3	675.95	620	636.3	48267	636.3	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250214	275.15	277.05	255.65	260.6	3904855	260.6	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250214	1131.3	1131.35	1072.2	1100.75	148821	1100.75	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250214	702.55	706.7	684.9	690.35	402538	690.35	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250214	244.3	244.35	226.6	231.15	4586	231.15	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250214	398.1	400.95	372.15	383.1	381570	383.1	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250214	11.29	11.29	10.5	10.64	45129	10.64	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250214	253	254.95	234.65	240.95	121346	240.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250214	533	536.6	515.25	524.8	592471	524.8	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250214	34.91	34.91	34.91	34.91	4546	34.91
TARC.NSE	TARC Limited	20250214	132.48	137.91	124.78	124.98	1084820	124.98	down	down	correct
TARMAT.NSE	Tarmat Limited	20250214	66.98	66.98	61.3	62.39	21218	62.39	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250214	9325	9325	8900	8956.7	3318	8956.7	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250214	871.05	876.05	838.65	846.5	599907	846.5	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250214	1527	1534.05	1483.6	1500	235776	1500	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250214	1027.9	1037.85	1018	1022.55	2032391	1022.55	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250214	6145.05	6225	6081.05	6138.8	130626	6138.8	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250214	5322	5377.65	5200	5293.85	28753	5293.85	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250214	685.95	690.95	669.15	680.65	9968127	680.65	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250214	349.05	351.15	332	337.15	8576754	337.15	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250214	136.25	139.25	133.33	134.47	41469242	134.47	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250214	711	726.9	682	695.25	92557	695.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250214	197.78	197.78	188.54	195.76	1098601	195.76	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250214	1030.05	1044.2	1007.05	1028.35	29515	1028.35	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250214	730	730	700	703	16548	703	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250214	13.81	14.1	13.39	13.67	4541	13.67	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250214	3450.3	3700	3350	3484.75	72803	3484.75	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250214	3925	3948	3900	3934.85	1681975	3934.85	up	up	correct
THERMAX.NSE	Thermax Limited	20250214	3141	3203	3051.15	3101.15	78504	3101.15	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250214	349	349	325.3	332.35	495289	332.35	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250214	2102.6	2104.5	2025.05	2049.95	105690	2049.95	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250214	24.22	24.22	24.22	24.22	0	24.22
TECHM.NSE	Tech Mahindra Limited	20250214	1685	1694	1652.05	1659.1	961944	1659.1	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250214	973.15	984.45	914.95	926.4	300981	926.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250214	826	831.95	775.65	780.2	849944	780.2	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250214	699.9	712.25	679.1	679.1	53198	679.1	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20250214	221.05	221.05	221.05	221.05	792	221.05
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250214	102.89	103.47	94.99	96.74	298674	96.74	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250214	56	63	56	56.45	525184	56.45	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250214	153.5	153.5	139.3	141.01	3923210	141.01	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250214	127.6	131.9	124.1	129.17	967170	129.17	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250214	17.87	17.87	16.28	16.43	6504	16.43	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250214	13.28	13.29	11.76	12.14	71745	12.14	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250214	1810	1831.7	1761.5	1788.7	38765	1788.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250214	166.05	166.05	144.74	147.07	99385	147.07	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250214	201	203.47	184.81	188.52	153341	188.52	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250214	136.49	136.49	127.56	132.05	1358878	132.05	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250214	411.3	411.3	411.3	411.3	5362	411.3
THYROCARE.NSE	Thyrocare Technologies Limited	20250214	738.95	738.95	715	723.4	31990	723.4	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250214	262.9	266.1	248.1	253.7	1474994	253.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250214	2651	2668.75	2582.5	2638.2	11654	2638.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250214	2744	2744	2555	2580.5	287747	2580.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250214	9.5	9.5	9.04	9.04	14223	9.04	down	up	incorrect
TIL.NSE	TIL Limited	20250214	200.02	200.02	190.01	190.01	54754	190.01	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250214	182.39	182.39	165.3	170.54	2767	170.54	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250214	383.15	384	356.85	364.05	1086352	364.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20250214	2672.25	2683.2	2590	2625	61610	2625	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250214	252.25	253.22	230.25	232.33	462210	232.33	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250214	37.6	37.6	37.6	37.6	69243	37.6
TITAN.NSE	Titan Company Limited	20250214	3236.3	3253	3186.45	3213.25	587411	3213.25	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250214	73.8	74.55	71.55	72.12	134625	72.12	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250214	151.03	151.99	145	145.37	226944	145.37	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250214	9.49	9.97	9.17	9.22	4338	9.22	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250214	116	116	113.02	114.63	11223	114.63	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250214	3101.9	3101.9	2966.05	3013.85	311381	3013.85	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250214	1270.35	1282.5	1216.75	1237.7	420303	1237.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250214	69	69	66.5	66.86	20768	66.86	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250214	105.26	115	101.2	103.36	13198	103.36	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250214	86.9	86.9	81.26	82.7	160132	82.7	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250214	14.38	15.82	14.38	15.36	31927	15.36	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250214	199.61	199.61	177.02	185.73	31493	185.73	down	down	correct
TRENT.NSE	Trent Limited	20250214	5268	5325	5033.2	5117.35	888168	5117.35	down	down	correct
TRF.NSE	TRF Limited	20250214	347.45	347.45	322.55	325.75	27745	325.75	down	down	correct
TRIDENT.NSE	Trident Limited	20250214	28.67	28.79	27.66	27.99	4569514	27.99	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250214	97	97	91.49	92.29	62016	92.29	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250214	566.3	604.9	555.15	588.7	3821668	588.7	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250214	365.1	375.75	357.3	370.85	504812	370.85	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250214	1227.2	1232.45	1200	1204.95	1744	1204.95	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20250214	682.1	694.95	667	686.2	30682	686.2	up	up	correct
TTL.NSE	T.T. Limited	20250214	13.95	14.04	13	13.26	150436	13.26	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250214	68.93	68.93	65.5	66.47	4075254	66.47	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250214	350	354.85	320	339.75	53314	339.75	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20250214	2476	2485.6	2368.5	2403.85	483107	2403.85	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250214	2998	2998	2800	2823.95	6932	2823.95	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250214	168.8	168.8	157	160.71	187907	160.71	down	down	correct
TVVISION.NSE	TV Vision Limited	20250214	3.65	4.04	3.65	3.81	1674121	3.81	up	up	correct
UBL.NSE	United Breweries Limited	20250214	2040	2166	2013.05	2040.6	2023122	2040.6	up	up	correct
UCOBANK.NSE	UCO Bank	20250214	40.46	40.46	39	39.25	3102799	39.25	down	down	correct
UFLEX.NSE	Uflex Limited	20250214	468.85	471.7	452.3	456.85	30200	456.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250214	81.05	82.7	78.1	79.06	173252	79.06	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250214	46.56	47.29	44.66	45.05	320841	45.05	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250214	174.6	174.85	158	161	444283	161	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250214	34.02	34.45	33.05	33.41	9521444	33.41	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250214	11589	11589	11182	11256	279199	11256	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250214	80	83.9	79.6	81.65	4517	81.65	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250214	6.45	6.68	6.16	6.45	31456	6.45
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250214	695.1	700	667	686.6	59919	686.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250214	236	245.05	230.1	240.85	15173	240.25	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250214	159.9	159.9	141.36	144.48	27081	144.48	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250214	113.51	114	108.21	109.44	8407342	109.44	down	down	correct
UNITECH.NSE	Unitech Limited	20250214	8.59	8.59	8.1	8.16	3374208	8.16	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250214	420	420	386	391.65	3654	390.7003	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250214	246.7	249.8	237	240.3	7321	240.3	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250214	549.1	555.85	523.45	531.85	23094	531.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250214	188.5	196.88	188.5	193.93	716	193.93	up	up	correct
UPL.NSE	UPL Limited	20250214	631	633.9	610.25	618.35	3746024	618.35	down	down	correct
URJA.NSE	Urja Global Limited	20250214	13.42	13.55	13.42	13.42	261063	13.42
USHAMART.NSE	Usha Martin Limited	20250214	302	305.5	292.25	302.6	521592	302.6	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250214	995	995	940	949.9	208723	949.9	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250214	50.98	50.98	49.86	50.36	46777	50.36	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250214	65.57	65.58	63.02	63.67	141959	63.67	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250214	253.74	253.75	248.3	249.89	134561	249.89	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250214	829	839.9	819.91	830.07	1034	830.07	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250214	79.57	79.57	77.4	78.04	6511	78.04	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250214	198.4	199.91	189.41	191.94	35519	191.94	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250214	1723.6	1759.95	1629.3	1629.3	49407	1629.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250214	3763.9	3783.95	3715	3737.3	6054	3737.3	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250214	270.65	273.55	257.05	259	370542	259	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250214	15.15	16.43	14.8	15.31	503804	15.31	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250214	16.6	16.6	16	16.6	34646887	16.6
VALIANTORG.NSE	Valiant Organics Limited	20250214	273.95	299.9	273.95	286.45	476262	286.45	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250214	47.01	48.19	46	46.32	30809	46.32	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250214	12.8	12.8	11.93	11.93	261559	11.93	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250214	505.1	510	481.75	486.1	211370	486.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250214	41.59	41.59	37.1	38.77	1108372	38.77	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250214	43.7	44	40.86	41.47	64056	41.47	down	down	correct
VBL.NSE	Varun Beverages Limited	20250214	513.75	517	485	488.55	14027216	488.55	down	down	correct
VEDL.NSE	Vedanta Limited	20250214	429.8	432	408.45	413.35	10205699	413.35	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250214	1732	1736.45	1672	1677.1	30990	1677.1	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250214	322.7	323.95	312.15	317.7	57772	317.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250214	10.97	10.98	10.3	10.57	530199	10.57	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250214	4065	4065.05	3833.1	3911.4	11586	3911.4	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250214	112.5	113.51	99.5	102.67	191192	102.67	down	up	incorrect
VGUARD.NSE	V	20250214	343.5	346.55	330	340.15	326049	340.15	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20250214	3649.95	3649.95	3264	3289.05	3098	3289.05	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250214	470.2	472.6	446	460.75	22515	460.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250214	948	952.2	905.75	921.7	414844	921.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250214	2.52	2.54	2.52	2.52	16402	2.52
VIKASECO.NSE	Vikas EcoTech Limited	20250214	2.77	2.77	2.58	2.6	6307504	2.6	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250214	3.36	3.36	3.15	3.17	5050041	3.17	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250214	1085.85	1148.65	1055	1118.75	318735	1118.75	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250214	1645.15	1648.4	1580	1591.95	36138	1591.95	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250214	1530	1548.9	1478.4	1485.75	17719	1485.75	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250214	45.47	45.81	40.57	42.21	13184	42.21	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250214	262.35	265.55	248	251.95	23807	251.95	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250214	40.27	41	36.25	36.48	207182	36.48	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250214	352.3	356.5	339.15	347.5	348988	347.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250214	17.09	17.09	15.8	15.8	122674	15.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250214	81.1	81.87	78.79	79.26	84717	79.26	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20250214	35.17	35.17	35.17	35.17	0	35.17
VISESHINFO.NSE	MPS Infotecnics Limited	20250214	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250214	458.5	459	430	442.65	125700	442.65	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250214	11.8	11.84	10.98	11.1	1128767	11.1	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20250214	0.95	0.95	0.89	0.92	587205	0.92	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250214	243.9	249.4	229.9	233.3	50146	233.3	down	down	correct
VMART.NSE	V	20250214	3240	3290.95	3102.7	3244.8	19548	3244.8	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250214	6985.9	6996.8	6573.65	6673.1	34299	6673.1	down	down	correct
VOLTAS.NSE	Voltas Limited	20250214	1250	1264	1202.2	1211.35	1020091	1211.35	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250214	483.4	488.95	462.5	471.05	137366	471.05	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250214	219.95	220.4	211.6	213.25	27249	213.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20250214	306.5	308.65	294	295.7	371567	295.7	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250214	3961	3961	3785	3833.6	4101	3833.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250214	433	442.35	430	432.05	211594	432.05	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250214	1489.95	1497.8	1370.1	1385.25	866595	1385.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250214	209.7	211.94	197.21	197.56	296289	197.56	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20250214	228	232.7	202.4	216.23	147868	216.23	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250214	1035	1059.8	983.25	993.15	4692	993.15	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250214	1230.05	1239	1197.1	1197.1	92801	1197.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250214	119.6	123	115.36	116.72	2977	116.72	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250214	800	800.8	725.15	737.5	531517	737.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250214	527.7	530.55	491.1	494.65	265142	494.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250214	776.65	783.35	735.1	753.6	675	753.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250214	11010	11399.95	10500	10803.5	805	10803.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250214	755.6	755.6	720	725.05	39236	725.05	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20250214	641.35	645.4	622.35	628.05	14018	628.05	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250214	1034.45	1034.45	987.05	1002.4	680218	1002.4	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250214	31.25	31.8	28.32	29.32	7478	29.32	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250214	846	849.9	760	768.9	96534	768.9	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250214	275.95	275.95	260.1	265.95	120261	265.95	down	down	correct
WIPRO.NSE	Wipro Limited	20250214	310.05	312.4	304.55	308.1	7371341	308.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250214	200	200	190	190.28	1522	190.28	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250214	1405	1428.8	1364.7	1385.15	548608	1385.15	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250214	671.7	673.15	653.7	669.5	37890	669.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250214	170.55	170.55	160	160.8	31912	160.8	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250214	81.51	87	75	83.75	214796	83.75	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250214	480.05	497.95	464.1	484.35	145081	484.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250214	102.8	103	97.56	98.32	184891	98.32	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250214	119.67	119.67	110.31	111.31	25060	111.31	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20250214	1220.05	1226.95	1129.75	1147.65	24640	1147.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250214	18.17	18.29	17.59	17.76	66961081	17.76	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20250214	810	817.95	747	765.3	55464	765.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250214	100.23	100.85	95.68	96.57	11911862	96.57	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20250214	7.54	7.55	6.95	7.01	523383	7.01	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250214	14.48	14.48	13.71	13.89	4128316	13.89	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250214	350	360.7	326.4	326.4	25485	326.4	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250214	7	7.24	6.55	6.67	148404	6.67	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250214	869.75	880	818.55	830	1022712	830	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250214	1467.55	1472.45	1317.15	1350	858121	1350	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250214	105.2	105.2	96.36	97.85	21091	97.85	down	down	correct
ZOMATO.NSE	Zomato Limited	20250214	218.54	219.72	213.44	215.99	32738152	215.99	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250214	910.05	913.75	870	879.95	36589	879.95	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250214	201	204.92	194	195.68	249408	195.68	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20250214	1700.5	1706.2	1651.05	1682.65	62838	1682.65	down	down	correct