CollectAI

close-nse_india_stocks

2025/02/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250218	169.23	171.31	164.18	167.67	80277	167.67	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250218	70.13	70.13	70.13	70.13	147	70.13
3MINDIA.NSE	3M India Limited	20250218	26900	26910.05	26526	26678	2475	26678	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20250218	45.1	45.1	41.12	43.5	7853	43.5	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20250218	363	372.85	350	353.65	30136	353.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250218	606.05	622.05	591.25	615.8	131740	615.8	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250218	17.83	17.83	16.93	16.93	101119	16.93	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250218	9.25	9.6	8.24	8.78	212355	8.78	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250218	43.4	43.4	39.31	40.43	28468	40.43	down	down	correct
AARON.NSE	Aaron Industries Limited	20250218	336.05	344.35	304.95	313.05	9946	313.05	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250218	389.5	389.5	376.45	380.6	83800	380.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250218	418.3	418.55	404.15	409.9	868811	409.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250218	471.1	483	444.4	451.55	22086	451.55	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250218	155	155.9	143	144.69	64183	144.69	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250218	118.85	118.85	114.03	116.21	14029	116.21	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250218	1681	1695.65	1677.55	1680.2	89579	1680.2	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20250218	39.1	39.8	37.15	37.49	48823	37.49	down	down	correct
ABB.NSE	ABB India Limited	20250218	5440	5515	5093	5136	3924895	5136	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250218	28300	29484.1	28300	29325.5	24856	29325.5	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250218	153.36	154.74	149.65	154.09	4001586	154.09	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250218	255.55	259.25	246.05	250.5	1777879	250.5	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250218	56	56	51.45	51.84	229	51.84	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250218	49.39	50.24	49.39	49.72	157640	49.72	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250218	61.86	62.99	61.11	61.76	20524	61.76	down	down	correct
ACC.NSE	ACC Limited	20250218	1900	1903.95	1820.6	1880.4	1070947	1880.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250218	1300.65	1315	1282	1291.15	10920	1291.15	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250218	8.59	8.59	8.1	8.24	155141	8.24	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250218	1164.05	1165.45	1105.2	1119.45	258270	1119.45	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250218	2240	2240	2166.05	2220.3	1138085	2220.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250218	899	904.9	870.1	897.55	2718141	897.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250218	1082.9	1087.9	1061.95	1085.15	1715308	1085.15	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250218	491	494.4	481.5	484.75	2511478	484.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250218	232.5	238	218.75	220.8	131413	220.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20250218	77	77	72.45	74.98	1949	74.98	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250218	887.05	890	841.3	864.45	35847	864.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250218	13.95	14.89	13.07	14.31	30508	14.31	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20250218	229.85	231.94	209.91	217.75	546316	217.75	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250218	59.5	59.5	57.1	57.68	29716	57.68	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250218	302.45	302.5	292.3	294.15	237758	294.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250218	1529	1552.25	1466	1479.55	220243	1479.55	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250218	937.9	950	880.95	890.65	50170	890.65	down	down	correct
AGRITECH.NSE	Agri	20250218	158.9	159	151.1	153.44	7376	153.44	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250218	34.4	35.19	34.14	34.59	29219	34.59	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250218	74.77	75	68.01	68.57	30953	68.57	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250218	130.5	131.79	128	128.53	18779	128.53	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250218	668	671.15	620	634.2	282713	634.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250218	3460	3460	3371.65	3405.55	31156	3405.55	down	down	correct
AIRAN.NSE	Airan Limited	20250218	29.1	29.32	27	27.4	141382	27.4	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250218	2631	2794.85	2575.55	2756.4	274299	2756.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250218	811	829.7	773.5	803.7	64905	803.7	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250218	6.9	6.9	6.51	6.61	201210	6.61	down	down	correct
AKASH.NSE	Akash Infra	20250218	27.94	27.94	26	26.16	1467	26.16	down	down	correct
AKG.NSE	AKG Exim Limited	20250218	15.23	17.09	14	15.06	44621	15.06	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250218	236.95	236.95	227	227.45	5548	227.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250218	8.34	8.6	7.98	8.02	303766	8.02	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250218	3342.8	3442.8	3242.5	3324.8	7139	3324.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20250218	15.82	16.15	14.9	15.16	590525	15.16	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250218	898.95	919	865.85	888.85	11233	888.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250218	101.1	102.61	95.1	96.12	414192	96.12	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20250218	825	846.95	822.25	833.35	10256	833.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250218	89.05	89.42	86.61	87.17	12393	87.17	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250218	4735	4806	4705.85	4722.15	89080	4722.15	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250218	1600.5	1620.2	1570.15	1603	36233	1603	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250218	32.26	33	29.5	30.01	12957722	30.01	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250218	22.3	22.3	21.46	21.46	292801	21.46	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20250218	16.66	16.77	15.8	16.14	4595462	16.14	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250218	109.55	110.18	106.55	107.37	17227	107.37	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250218	252.85	252.85	234.2	241.1	22401	241.1	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250218	2.56	2.56	2.32	2.32	19077	2.32	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250218	5795	5844.4	5235	5514.25	1257883	5514.25	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250218	28.2	28.2	26.1	26.6	22523	26.6	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250218	1435.05	1436.85	1389.9	1400.7	13783	1400.7	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250218	491.9	493.45	474.1	486.75	2265621	486.75	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250218	46.32	46.32	43.3	44.41	8045	44.41	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250218	2250	2340.05	2140.65	2193.4	342309	2193.4	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250218	50.88	50.91	47.05	47.74	27127	47.74	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250218	605	607.55	586.4	598.25	17786	598.25	down	down	correct
ATUL.NSE	Atul Ltd	20250218	5322.05	5459.85	5300	5394.9	45378	5394.9	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250218	529.85	536.9	493	510.6	3846200	510.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250218	77.95	79.1	76.5	76.95	69438	76.95	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250218	77.2	78	74	74.83	133503	74.83	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250218	90.96	95	89.02	92.96	19780	92.96	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250218	2.47	2.54	2.34	2.39	136018	2.39	down	down	correct
ANMOL.NSE	Anmol India Limited	20250218	17.95	17.95	17	17.13	97103	17.13	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250218	7.35	7.35	6.99	7.14	31242	7.14	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250218	1.08	1.11	1	1.03	430084	1.03	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250218	2825	2909	2805	2845.25	37823	2845.25	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250218	644.95	663	601.3	636.8	204134	636.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250218	6410	6499.95	6037.1	6160.6	197887	6160.6	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250218	126.13	131.7	120.55	123.2	24354	123.2	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250218	333.8	333.8	316.55	319.85	14563	319.85	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250218	209.55	214.65	207	210.55	51131	210.55	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250218	1340.5	1341.4	1309.75	1324.9	361853	1324.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250218	815.3	826.95	800.3	809.25	64020	809.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250218	113.28	113.86	103.77	106.05	5834768	106.05	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250218	6320	6390	6320	6376.85	220118	6376.85	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250218	343.05	343.5	320	322.65	55700	322.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250218	414.05	418.2	406.6	412.1	706450	412.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250218	1332	1341	1198.25	1212.55	5342	1212.55	down	down	correct
APTECHT.NSE	Aptech Limited	20250218	123.5	124.5	116.1	118.45	193825	118.45	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250218	303.95	307.95	295.5	306.2	209610	306.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250218	91.01	91.14	84.25	85.87	91481	85.87	down	down	correct
ARCHIES.NSE	Archies Limited	20250218	19	19	18.34	18.5	33523	18.5	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250218	46.07	48.37	43.77	44	2917	44	down	down	correct
ARIES.NSE	Aries Agro Limited	20250218	251.5	255.5	248	253	10701	253	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250218	74.68	75.6	70	71.18	235714	71.18	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250218	402	407.6	388.1	403.75	26827	403.75	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250218	1256.95	1280	1210	1274.95	56851	1274.95	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250218	38.55	38.68	37.37	37.75	10189	37.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250218	579.5	599.5	550.55	565.8	23045	565.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20250218	3.48	3.48	3.48	3.48	0	3.48
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250218	27.55	27.55	27.55	27.55	0	27.55
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250218	256.1	263.45	251.65	260.5	88690	260.5	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250218	135.02	135.02	126.54	127.13	913	127.13	down	down	correct
ARVIND.NSE	Arvind Limited	20250218	315.95	321.35	304.65	318.55	724870	318.55	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250218	387.5	409	381.3	395.95	550466	395.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250218	665	679.9	635.55	672	60522	672	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250218	650	677.1	631.35	662.65	271915	662.65	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250218	276.1	276.1	267.25	271.35	3002	271.35	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250218	447.6	454.95	428.1	437.7	16967	437.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250218	1094.95	1099.05	1010.1	1028.2	46362	1028.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250218	386	398.85	373.75	395.25	561989	395.25	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250218	297	298.75	294	296.3	45693	296.3	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250218	25.18	25.18	20.65	22.95	306457	22.95	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250218	206.5	206.55	195	197.7	2618288	197.7	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250218	223.35	223.4	217.43	222.28	7370396	222.28	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250218	356	356	355.75	356	1173	356
ASIANPAINT.NSE	Asian Paints Limited	20250218	2248	2251.95	2218.75	2237.6	735853	2237.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250218	50	51.23	46	46.9	1176310	46.9	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250218	287.35	287.35	274	276	8504	276	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250218	746	762.85	647.5	710.25	168897	710.25	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250218	406.95	412.7	400	404.1	393471	404.1	down	up	incorrect
ASTRAL.NSE	Astral Limited	20250218	1381	1391.95	1350.15	1362.9	392266	1362.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250218	628	632.95	597	605.15	313059	605.15	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250218	7084.9	7110.1	6689.2	6977.3	48880	6977.3	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20250218	14.71	15.19	14.2	14.41	57398	14.41	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20250218	790	802.85	779.55	796.05	49651	796.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250218	575.75	581.3	566	579.4	583936	579.4	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250218	466.75	472.15	453.8	455.75	50901	455.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250218	523	524.6	499	502.4	8809316	502.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250218	1383.75	1383.75	1255	1282.9	80444	1282.9	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250218	1161.1	1170.65	1138.6	1164.05	547034	1164.05	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250218	88.88	89.98	84.43	84.78	5395	84.78	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250218	1670	1703.05	1650	1677.2	9218	1677.2	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20250218	78	80.96	73.11	74.17	153979	74.17	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250218	403.3	424	396	416.7	112389	416.7	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250218	658.45	667.5	647.3	661	447817	661	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250218	66.48	66.48	62.76	63.39	87403	63.0827	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250218	533.75	543.6	522.55	529.55	66570	529.55	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20250218	992.95	997.35	986.55	994.15	3090004	994.15	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250218	489.71	502.82	489.71	502.49	118	502.49	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250218	12.45	12.45	12.3	12.4	22691	12.4	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250218	719.45	719.45	685.2	711.25	212427	711.25	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250218	72.6	72.7	72.11	72.67	297654	72.67	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250218	136.06	137.97	135.73	136.43	3089	136.43	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250218	251.01	252.89	248.37	249.87	4155	249.87	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20250218	444.99	445.51	439.66	444.16	5833	444.16	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250218	213.99	213.99	202.6	202.6	37023	202.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250218	74.51	74.51	69.7	72.5	915	72.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250218	6.9	7.36	6.66	7.05	118409	7.05	up	up	correct
BAJAJ.NSE	AUTO	20250218	8510.1	8550	8390.45	8445.8	206278	8445.8	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250218	167	173.5	160	161.15	605068	161.15	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250218	660	666.9	653	657.7	10178	657.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250218	1892	1913.8	1880.8	1889.2	2116513	1889.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250218	22	22.2	20.64	21.1	9325605	21.1	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250218	12012	12245	11849.9	12020	33973	12020	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250218	8430	8480	8360.7	8465.9	868977	8465.9	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250218	60.2	61	57.4	57.74	151169	57.74	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250218	1403	1405.5	1331.75	1353.45	67678	1353.45	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250218	58.25	58.35	51.61	52.18	45392	52.18	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250218	19.25	19.44	18.9	18.94	7043	18.94	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250218	2681	2700.45	2611.3	2648.05	111918	2648.05	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250218	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250218	156	159.67	151.84	154.6	667746	154.6	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250218	93	97.36	90.31	93.27	9708	93.27	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250218	440.7	443.05	424.25	432	418985	432	down	down	correct
BANG.NSE	Bang Overseas Limited	20250218	54.49	54.49	49.4	53.85	7503	53.85	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250218	114	115.7	110.1	112.15	4179	112.15	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250218	3500	3681.95	3480.2	3589.15	1314	3589.15	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250218	319.5	319.55	301.65	308.75	204849	308.75	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250218	132.17	133.39	128.16	130.31	9963563	130.31	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250218	72.65	72.65	62	63.41	98322	63.41	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250218	205.53	207.29	203.3	206.09	6382336	206.09	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250218	506	506.18	501.31	503.8	511772	503.8	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250218	99	99.65	95.5	96	8872125	96	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250218	137.1	140.91	134.22	136.78	32182	136.78	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250218	294.3	294.3	274.95	276.45	286773	276.45	down	down	correct
BASF.NSE	BASF India Limited	20250218	4300	4425	4184	4368.6	57754	4368.6	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250218	36.5	37.99	35.5	35.79	140571	35.79	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250218	1294.9	1295.6	1264.5	1284.75	499929	1284.75	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250218	4571	4833.25	4500	4700.1	40137	4700.1	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250218	2895	2924.6	2640.05	2680.25	131756	2680.25	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250218	1905	1905	1812.6	1855.9	57807	1843.1669	down	down	correct
BCG.NSE	Brightcom Group Limited	20250218	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250218	39.4	39.4	34.5	34.69	2377766	34.69	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250218	1068.1	1083.7	1002	1009.85	1022536	1009.85	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250218	34.48	34.48	30.5	31.06	49799	31.06	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250218	1347.9	1347.9	1284	1297.95	77806	1297.95	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250218	171.29	174.08	159	162.74	15794	162.74	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250218	249	249.75	240.55	244.6	21180375	243.2527	down	down	correct
BEML.NSE	BEML Limited	20250218	2689.95	2692.9	2556	2587.4	322250	2587.4	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250218	106.99	107.92	101.12	102.23	596506	102.23	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250218	484	493.4	478.05	492.7	784798	492.7	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250218	311	316.75	298.55	298.55	243610	298.55	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250218	453.25	459.4	435.1	439.65	18767	439.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250218	705.95	705.95	682.25	692.5	40773	692.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250218	3.99	3.99	3.99	3.99	0	3.99
BGRENERGY.NSE	BGR Energy Systems Limited	20250218	103	103	103	103	35517	103
BHAGERIA.NSE	Bhageria Industries Limited	20250218	170.87	176	158.8	163.09	59145	163.09	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250218	75	78.99	72.44	73.63	25021	73.63	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250218	5.71	5.77	5.25	5.37	669018	5.37	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250218	1082.35	1082.75	1051.05	1076.95	976428	1076.95	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250218	75	75.94	72.22	73.43	24008	73.43	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20250218	10262.05	10310	9775	9915.4	2026	9915.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250218	154.8	157.62	145.11	148.37	80238	148.37	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250218	1692	1695.95	1655.8	1668.9	7529598	1668.9	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250218	193.55	194.5	183.57	186.57	19765470	186.57	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250218	62.4	63.1	58.92	59.83	170857	59.83	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250218	663.95	663.95	601.95	601.95	1161	601.95	down	up	incorrect
BIOCON.NSE	Biocon Limited	20250218	351.1	351.1	334.15	338.2	3284422	338.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250218	49.34	50.78	46.5	47.84	22226	47.84	down	up	incorrect
BIRET.NSE	RR	20250218	287.35	290	286	289.89	81985	289.89	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250218	155	155.85	143.39	144.68	33432	144.68	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250218	980	990.8	942.65	948.65	105171	948.65	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250218	150	154.5	144.82	144.82	45213	144.82	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20250218	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250218	16.2	18.11	16.2	16.78	160305	16.78	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250218	126.8	134.7	124.35	131.09	786836	131.09	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250218	52.75	54.6	47.11	49.18	1194411	49.18	down	up	incorrect
BLS.NSE	BLS International Services Limited	20250218	373.75	380.5	357.75	378.05	3435083	378.05	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250218	6.52	6.52	6.51	6.51	64367	6.51	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20250218	5989.2	6041.85	5850	5995.25	6581	5995.25	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250218	1947.5	1950.25	1857.05	1872.55	472942	1872.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20250218	330	333.2	282.65	318.25	1583410	318.25	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250218	60	60.31	57.5	57.76	277229	57.76	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250218	141	141.84	134.5	136.92	900107	136.92	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250218	490.9	500.4	483	500.4	171742	500.4	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20250218	26980	27279.95	26633	26977.6	36286	26977.6	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250218	252.25	253.55	246.85	252.75	5534272	252.75	up	up	correct
BPL.NSE	BPL Limited	20250218	77.79	78.95	68.28	72.97	265360	72.97	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250218	988	995.8	966	973.85	142683	973.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250218	4963.7	4967.05	4859.4	4891.2	314216	4891.2	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250218	37.65	38.98	36.01	36.38	89746	36.38	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250218	126.25	127.8	112.7	118.53	47115	118.53	down	down	correct
BSE.NSE	BSE Limited	20250218	5209	5227	5090	5186.1	1252841	5186.1	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250218	145.85	150	136.59	144.92	21602	144.92	down	down	correct
BSL.NSE	BSL Limited	20250218	155	182.15	150.1	171.24	178844	171.24	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250218	76.73	76.85	76.04	76.09	1984880	76.09	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250218	26.53	26.56	26.21	26.4	386095	26.4	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20250218	477.5	482.45	462.9	471	1213314	471	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20250218	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250218	606.05	619.5	600	604.4	4526	604.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250218	38.09	39.68	37.61	38.66	6821	38.66	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250218	68	68.95	66.04	66.59	8937	66.59	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250218	11.61	12	11.12	11.24	15245	11.24	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250218	147	149.79	139.01	140.61	1859637	140.61	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250218	3381.8	3391.45	3252.25	3278	439551	3278	down	down	correct
CANBK.NSE	Canara Bank	20250218	85.49	85.89	83.52	84.65	21927534	84.65	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250218	602.5	608	595.65	596.65	165183	596.65	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250218	262.2	264.2	235.1	244	449252	243.5358	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250218	334.75	334.8	299	314	1983987	314	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250218	1987.1	1994.1	1914.05	1932.55	94560	1932.55	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250218	93.83	97.65	92.95	95.21	5647	95.21	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250218	966	969.75	900.2	911.9	566078	911.9	down	up	incorrect
CAREERP.NSE	Career Point Limited	20250218	329	334.2	317.5	323.2	7810	322.2286	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250218	1144	1180.9	1138	1175	20509	1175	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250218	1551.2	1585	1492.5	1499.3	389126	1499.3	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20250218	208.12	209.38	205	207.55	4846491	203.5928	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250218	11.42	11.94	11.42	11.42	202265	11.42
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250218	15	15.88	14.72	14.84	58136	14.84	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250218	588	602.4	588	594.5	61643	594.5	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250218	1207.4	1208.05	1172	1184.55	2479554	1184.55	down	down	correct
CEATLTD.NSE	CEAT Limited	20250218	2660.05	2727	2590.1	2702.45	85460	2702.45	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20250218	11.52	11.8	11.01	11.18	125427	11.18	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250218	465.15	471.95	439.95	454.05	48263	454.05	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250218	20.15	20.37	18.61	18.9	103461	18.9	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250218	47.01	47.45	45.47	45.81	3603662	45.81	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250218	29.01	29.01	26.4	27.3	234739	27.3	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250218	1375.2	1396.6	1270	1275	21534	1275	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250218	719	729.4	703.9	719.25	133823	719.25	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250218	6049.05	6067.1	5911.6	5968.95	8504	5968.95	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250218	5.7	6	5.43	5.43	546747	5.43	down	down	correct
CESC.NSE	CESC Limited	20250218	126.4	128.4	123.25	127.9	4278931	127.9	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250218	167.6	168.68	157.1	158.81	419954	158.81	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250218	586	589.15	569.05	576	2217415	576	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250218	675.3	678.85	634.05	668.05	404688	668.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250218	543	545.4	524.5	534.5	1348559	534.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250218	561.1	565.2	540.05	547.15	9015	547.15	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250218	207.5	208.6	201.67	204.47	29944	204.47	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20250218	896.65	914.95	816.05	826.4	12583	826.4	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250218	406.7	410.35	394.1	403.5	43298	403.5	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250218	480	485.85	470.2	478.6	425626	478.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250218	1351.1	1362.4	1333.05	1350	1120095	1350	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250218	1433.6	1524.9	1433.6	1495	330308	1495	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20250218	1380	1395	1354.45	1384.55	69565	1384.55	up	up	correct
CINELINE.NSE	Cineline India Limited	20250218	96.78	98.54	93.9	96.34	9482	96.34	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250218	16.06	16.06	14.44	14.81	23314	14.81	down	down	correct
CIPLA.NSE	Cipla Limited	20250218	1474.65	1483.85	1466.1	1482	967394	1482	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250218	1299	1306.85	1279.5	1294.25	55515	1294.25	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250218	88.5	89.29	84.46	85.71	69760	85.71	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250218	275.4	277.8	263	273.7	106569	273.7	down	up	incorrect
CMICABLES.NSE	CMI Limited	20250218	4.68	4.68	4.68	4.68	0	4.68
COALINDIA.NSE	Coal India Limited	20250218	360.25	362.35	353.8	361.1	3843725	361.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250218	1216.35	1245	1180.2	1235	852286	1235	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250218	22.4	22.4	22.4	22.4	0	22.4
COFORGE.NSE	Coforge Limited	20250218	7699.95	7793.5	7537.2	7692.25	532869	7692.25	down	up	incorrect
COLPAL.NSE	Colgate	20250218	2476.95	2476.95	2411	2450	374090	2450	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250218	2.54	2.54	2.36	2.36	19481	2.36	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250218	19.95	20.44	19.12	19.34	46455	19.34	down	down	correct
DCM.NSE	DCM Limited	20250218	105.5	105.5	96.7	98.41	45309	98.41	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250218	703.35	703.9	673.4	678.8	1491928	678.8	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250218	58.57	60.93	57.41	58.15	579883	58.15	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250218	191.15	191.15	180	180.43	8464	180.43	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250218	613.7	635.05	613.2	630.7	36237	630.7	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250218	37.61	39.25	33.7	36.05	52774	36.05	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20250218	181.02	183.29	168.7	171.02	34955	171.02	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250218	1718.9	1725.4	1658.5	1710.05	468103	1710.05	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250218	6.2	6.2	5.86	5.93	30121	5.93	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250218	78.2	78.31	76.25	78.13	2523827	78.13	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250218	4025	4040.75	3884.15	3978.25	18924	3978.25	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250218	777.55	804.95	758.15	765.05	19157	765.05	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20250218	6.49	6.98	6.49	6.49	20074	6.49
CREDITACC.NSE	CreditAccess Grameen Limited	20250218	998.05	1010.4	952.05	962.9	400992	962.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20250218	375	392.95	367.95	381.35	18124	381.35	up	up	correct
CRISIL.NSE	CRISIL Limited	20250218	4995.15	5110.9	4834.55	4874.55	52337	4874.55	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250218	330.1	333.55	327	331.25	1780819	331.25	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250218	281.35	286.35	274.45	278.05	200109	278.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250218	65.95	66.96	59.43	59.85	103623	59.85	down	up	incorrect
CUB.NSE	City Union Bank Limited	20250218	160.78	160.78	155.6	157.76	3839307	157.76	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250218	100.6	102.9	97.08	98.19	17735	98.19	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250218	2720	2724.75	2674.1	2717	661971	2717	down	down	correct
CUPID.NSE	Cupid Limited	20250218	70.8	70.8	66.11	67.09	378316	67.09	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250218	19.77	19.77	18.8	19.03	15674	19.03	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250218	171.3	171.66	160	163.99	69913	163.99	down	down	correct
CYIENT.NSE	Cyient Limited	20250218	1443.9	1475	1423.15	1472.8	304729	1472.8	up	down	incorrect
DABUR.NSE	Dabur India Limited	20250218	520	520.4	514	515.15	1603493	515.15	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250218	1800	1808.9	1766.85	1799.9	151684	1799.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250218	345.5	349.7	325	327.5	130734	327.5	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250218	33.15	35.2	32.2	34.26	9817	34.26	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250218	5.69	5.69	5.25	5.32	72760	5.32	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250218	611	618.95	581.65	589.05	96675	589.05	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20250218	212.75	224.55	210.3	221.15	457666	221.15	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250218	408.95	415.85	404.3	411.85	1004078	411.85	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250218	131	131.46	121.47	125.55	2542725	125.55	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250218	39.86	43.88	30.56	38.22	253576	38.22	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250218	220	222.9	203.2	211.18	483665	211.18	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20250218	108.3	108.49	104.1	105.92	1278307	105.92	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250218	5.97	6.58	5.97	5.99	8404	5.99	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250218	158.1	161.63	155.45	160.39	12057	160.39	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250218	1040	1044.45	1015.15	1022.2	16165	1022.2	down	down	correct
DCW.NSE	DCW Limited	20250218	75.6	75.8	70.15	71.25	1107139	71.25	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250218	602.6	614.95	588.2	596.5	15618	596.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250218	985.75	1010	938.9	965.55	722268	965.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250218	1902.2	1908.5	1860.65	1899.25	501345	1899.25	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250218	471.65	480.25	458.1	471.6	154544	471.6	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250218	169.54	173	169.54	169.54	978	169.54
DELTACORP.NSE	Delta Corp Limited	20250218	89.35	93.5	88.75	91.9	2517554	91.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250218	69.06	70.16	63.5	65.63	13019	65.63	down	down	correct
DEN.NSE	DEN Networks Limited	20250218	33.75	33.94	32.84	33.49	1020119	33.49	down	down	correct
DENORA.NSE	De Nora India Limited	20250218	740.6	751	706.85	719.6	12506	719.6	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250218	160.01	162.09	156.9	161.65	489944	161.65	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250218	45.45	47.99	45.39	45.41	15236	45.41	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250218	130	132.19	124.81	126.9	272356	126.9	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250218	23.2	23.68	22.81	23.21	694326	23.21	up	up	correct
DHANI.NSE	Dhani Services Limited	20250218	63.74	64.27	59.08	60.11	2871126	60.11	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250218	1383.2	1383.2	1309	1322.3	12443	1322.3	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250218	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250218	1680.25	1719.05	1621.85	1690.4	6350	1690.4	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250218	1002	1059.9	988.05	1043.2	33559	1043.2	up	up	correct
DICIND.NSE	DIC India Limited	20250218	641.9	641.9	630	634.35	974	630.4391	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250218	22.44	22.99	21	21.18	99192	21.18	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250218	7.2	7.24	6.8	6.88	9611171	6.88	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250218	5950	5978.9	5793	5839.7	283564	5839.7	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250218	14244	14341.5	13833.3	14006.7	199642	14006.7	down	up	incorrect
DLF.NSE	DLF Limited	20250218	674.75	675.2	660.65	672.1	2872673	672.1	down	down	correct
DLINKINDIA.NSE	D	20250218	414.1	417.2	395	397.05	84374	397.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250218	3630	3705.95	3606.25	3676.6	372638	3676.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250218	5.79	5.79	5.06	5.21	202734	5.21	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250218	1029.5	1034.6	989.3	1007.25	25240	1007.25	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20250218	394.5	396.35	377.95	383.15	74766	383.15	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20250218	107.1	108.55	103.35	104.81	82986	104.81	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250218	1608.05	1629.1	1575	1588.95	7017	1588.95	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250218	14.44	14.44	13.56	13.74	133780	13.74	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250218	263.5	264.95	253	262.75	11442	262.75	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250218	21.5	21.5	20.35	20.44	180313	20.44	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250218	594.7	599.3	559.9	577.75	48506	577.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250218	1198.95	1204.95	1182	1197.95	1713796	1197.95	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250218	1090.6	1099.9	1034.1	1038.9	32731	1038.9	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250218	322.5	331.45	311.35	313.75	38222	313.75	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250218	202.3	203.55	196	197.89	2401	197.89	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250218	6.15	6.25	5.81	6.03	727533	6.03	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250218	40.22	40.9	39.19	40.52	780767	40.52	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250218	6359.25	6385.2	6001.5	6262.3	10866	6262.3	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250218	294.2	309.8	291.55	294.55	10660	294.55	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250218	11.62	12.21	11.56	12.06	43002347	12.06	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250218	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250218	1277.51	1278.5	1277.5	1277.96	1446	1277.96	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250218	1454.67	1476.99	1454.5	1454.66	2274	1454.66	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250218	1305.25	1305.25	1301.22	1302.81	2593	1302.81	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250218	3000	3054.75	2950	3020	54665	3020	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250218	99.38	99.38	93.95	94.72	4109478	94.72	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250218	1.73	1.73	1.73	1.73	0	1.73
EICHERMOT.NSE	Eicher Motors Limited	20250218	4769	4772.5	4684.45	4719.4	254026	4719.4	down	down	correct
EIDPARRY.NSE	E.I.D.	20250218	719.85	721.25	703.35	718.95	206265	718.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250218	349.95	350.25	333.3	340.35	29737	340.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20250218	320	321.95	305	314.55	961621	314.55	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250218	1403.95	1429.95	1370	1377.35	5302	1377.35	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250218	129.1	131	123.02	125.81	436541	125.81	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250218	450.4	453.95	431	443.4	550333	443.4	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250218	101	102	94.01	94.63	2833776	94.63	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250218	712.1	725	679.1	693.4	51994	693.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250218	485.3	488.7	465.6	468.7	92950	468.7	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250218	73.05	74.06	72.15	72.15	8535	72.15	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20250218	522.05	554	519.15	541	876345	541	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250218	89.65	90.99	87.91	88.13	20630	88.13	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250218	76.95	79	76.71	76.71	3108	76.71	down	down	correct
EMBASSY.NSE	RR	20250218	358.28	359.48	355.75	356.99	359956	356.99	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250218	223.4	223.4	223.4	223.4	1295	223.4
EMMBI.NSE	Emmbi Industries Limited	20250218	106.4	109.79	103.46	106.5	61102	106.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250218	1817.85	1832.1	1791.4	1818.95	95349	1818.95	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250218	18.26	19.45	18.25	18.27	21323	18.27	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250218	155	158.4	152.95	157.65	2191435	157.65	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250218	148.9	151.49	142.31	147.58	39143	147.58	down	down	correct
EPL.NSE	EPL Limited	20250218	244.05	249.59	243.01	248.35	553965	248.35	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250218	61.6	61.6	59.05	59.68	3183995	59.68	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250218	1252	1277.85	1210.2	1248.9	75876	1248.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250218	10.05	10.05	10.05	10.05	0	10.05
ESABINDIA.NSE	ESAB India Limited	20250218	4849.6	4850	4676.3	4809.75	5024	4786.1411	down	down	correct
ESCORTS.NSE	Escorts Limited	20250218	2951	3001.85	2942.05	2995.75	203820	2995.75	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20250218	26.7	27	25.32	25.32	126184	25.32	down	down	correct
ESTER.NSE	Ester Industries Limited	20250218	142.75	144.45	139.25	142.54	102653	142.54	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250218	300	305.45	288.55	291	141604	291	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250218	550	575.9	541.5	541.5	18319	541.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250218	0.78	0.81	0.77	0.79	3017239	0.79	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250218	880	885.55	856.7	875.65	11794	875.65	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250218	362	363.2	353.3	360.55	1550583	360.55	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250218	999	1003.95	966	989.2	16850	989.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250218	8.15	8.24	7.61	7.76	698599	7.76	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250218	754.7	754.7	701	709.05	430306	709.05	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250218	970	974.25	930	935.35	7790	935.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250218	274	275.6	252.65	254.3	567793	254.3	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250218	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250218	2.53	2.53	2.34	2.37	4016187	2.37	down	down	correct
FDC.NSE	FDC Limited	20250218	405	409	397.5	405	135975	405
FEDERALBNK.NSE	The Federal Bank Limited	20250218	181.82	182.44	178.71	180.69	4152347	180.69	down	down	correct
FEL.NSE	Future Enterprises Limited	20250218	0.59	0.59	0.56	0.56	298566	0.56	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250218	4.5	4.7	4.27	4.7	2566	4.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250218	1385	1390.8	1346	1380.1	38451	1380.1	down	down	correct
FILATEX.NSE	Filatex India Limited	20250218	42.17	42.17	40.53	41.27	1097847	41.27	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250218	924	928.8	876.15	896.5	349505	896.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250218	3919.5	3935.25	3806.3	3854.9	17474	3854.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250218	186	187.53	180.1	181.4	599869	181.4	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250218	44.38	44.38	44.38	44.38	1038	44.38
FLFL.NSE	Future Lifestyle Fashions Limited	20250218	1.9	1.9	1.78	1.82	39328	1.82	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250218	3709.9	3729.75	3578.1	3668.5	147262	3668.5	down	down	correct
FMGOETZE.NSE	Federal	20250218	355.6	364.5	350.55	353.1	27453	353.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250218	20.32	20.32	20.32	20.32	1149	20.32
FORCEMOT.NSE	Force Motors Limited	20250218	6621	6682.25	6408.4	6579.4	36538	6579.4	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250218	614.95	619.9	599.1	603.95	1120147	603.95	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20250218	3339.05	3387.9	3305	3320.25	1149	3320.25	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250218	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250218	1.9	1.9	1.9	1.9	0	1.9
FSL.NSE	Firstsource Solutions Limited	20250218	346	351.8	339.2	349.75	2273657	345.9134	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250218	466	470.9	440.4	450.7	322045	450.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250218	107.55	107.85	101.99	103.84	517303	103.84	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250218	160.17	164.75	157.6	164.07	13591407	164.07	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250218	2309.05	2320.05	2242.8	2295.45	18502	2295.45	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250218	316.75	316.75	304.95	307.6	30286	307.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250218	643	644.9	617.5	619.7	3842	619.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250218	1420	1423.65	1300	1343.6	118411	1343.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250218	119	119.84	115.2	116.03	103032	116.03	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250218	1260	1260	1167.2	1199.15	136358	1199.15	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250218	5.35	5.35	4.81	4.81	554010	4.81	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250218	146	151.69	141.05	142.36	2947	142.36	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250218	0.97	0.97	0.97	0.97	0	0.97
GARFIBRES.NSE	Garware Technical Fibres Limited	20250218	727.85	734.85	700.3	707.9	47102	707.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250218	0.92	0.96	0.87	0.95	74774	0.95	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250218	6.89	6.89	6.27	6.69	22793	6.69	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20250218	395.65	397.9	384.45	388.3	2365	388.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250218	74.89	75.97	64	68.31	128440	68.31	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250218	28.44	29.38	26.71	27.31	133397	27.31	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250218	724.05	724.05	657.6	682.2	650348	682.2	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250218	18.53	19.39	18.11	18.25	236724	18.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250218	266.9	266.9	238.1	257.15	1944226	257.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250218	76.01	77.38	73.36	75.26	507901	75.26	down	down	correct
GEPIL.NSE	GE Power India Limited	20250218	227.9	232.6	220.05	230.35	234016	230.35	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250218	909.45	909.85	888.8	894.55	289411	894.55	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250218	64	64.17	60.31	61.54	83957	61.54	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250218	8.24	8.24	8.24	8.24	0	8.24
GHCL.NSE	GHCL Limited	20250218	630	634.75	611.95	616.8	91686	616.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250218	170.25	170.99	165.11	167.1	182857	167.1	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250218	363.35	384	352.5	377.95	1172789	377.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250218	106	113	105.03	107.45	11477	107.45	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250218	7450	8787	7450	8229.85	1300296	8229.85	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250218	24.94	24.95	22.25	22.47	144924	22.47	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250218	165.05	169.95	156.54	161.86	412871	161.86	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250218	1610.1	1700	1610.1	1692.05	1716	1692.05	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20250218	1478.65	1489.9	1459.55	1471.35	63308	1471.35	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250218	2334.05	2744.95	2300	2536.85	4767565	2536.85	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250218	1365	1391.15	1362.95	1373.4	772771	1373.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250218	5.53	5.53	5.53	5.53	0	5.53
GLOBAL.NSE	Global Education Limited	20250218	53.18	53.63	51.28	52.48	71223	52.48	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250218	256	256	239.55	239.55	5466	239.55	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250218	3.15	3.2	3.02	3.09	1724129	3.09	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250218	840	850.6	800	808.95	56387	808.95	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20250218	1067	1094.95	1003.7	1028.5	115217	1028.5	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250218	678.35	682.4	642	646.25	32254	646.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250218	264	266.05	250	253.9	850423	253.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250218	1136	1137	1102	1121.05	48657	1121.05	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250218	328	328	306	309.4	69844	309.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250218	554.35	557.85	539.1	545.25	523185	545.25	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250218	480.55	483.15	434.8	446.5	54738	446.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250218	322	342.15	320.4	324.5	149008	324.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250218	6841.4	7741.8	6532.65	6842.8	3104563	6842.8	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250218	0.8	0.81	0.8	0.8	526425	0.8
GODREJAGRO.NSE	Godrej Agrovet Limited	20250218	701.2	707.4	683.75	690.1	102901	690.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250218	1039.9	1044.45	1006	1015.55	959493	1015.55	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250218	818	847	817.5	841.5	525076	841.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250218	1981	1994.45	1943.55	1975.85	678901	1975.85	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250218	0.99	0.99	0.99	0.99	107979	0.99
GOKEX.NSE	Gokaldas Exports Limited	20250218	930	979.65	873.35	901	620904	901	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250218	46.27	47.23	43.19	45.02	115790	45.02	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250218	274.6	282.15	266.9	269.9	92121	269.9	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250218	72	72.14	71.64	71.97	20255513	71.97	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250218	43	43	40.52	40.52	2987	40.52	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250218	394.05	396	345.05	359.3	3319353	359.3	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250218	72.85	72.9	72.4	72.8	452818	72.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250218	59.89	67.28	54.16	66.24	198923	66.24	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250218	636.05	645	567.75	617	1446293	617	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250218	176.8	181.99	172.31	179.97	1901429	179.97	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250218	131.5	137.85	130.33	136.81	2869827	136.81	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250218	102.1	103.09	95.25	96.35	221184	96.35	down	down	correct
GRANULES.NSE	Granules India Limited	20250218	522.25	523.25	502.45	518.75	1179939	518.75	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250218	400.7	402.95	385.15	389.45	464373	389.45	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20250218	2480	2482.95	2412.8	2463.2	596040	2463.2	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250218	1679	1687.8	1620.75	1637.7	172695	1637.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250218	269	269.4	252.7	256.8	4657344	256.8	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250218	529	549.05	522.05	541.6	13273	541.6	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250218	301.75	310	300	303.75	105106	303.75	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250218	269.25	269.25	255.65	256	146976	256	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250218	12.82	12.98	12.11	12.25	3466401	12.25	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250218	1565	1571.9	1515.05	1546.1	31683	1546.1	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250218	1016.5	1034.35	1004.2	1027.7	41857	1014.73	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250218	825.4	886	808.05	873.9	219	873.9	up	up	correct
GRPLTD.NSE	GRP Limited	20250218	2660.25	2660.25	2451	2508.45	2864	2508.45	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250218	1301.15	1315	1210	1222.3	815372	1222.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250218	195.55	195.55	186.05	187.01	1058891	187.01	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250218	285.85	285.95	278.75	283.5	614294	283.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20250218	51.05	55.85	51.05	52.35	200412	52.35	up	up	correct
GTL.NSE	GTL Limited	20250218	9.25	9.36	8.7	8.85	528059	8.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250218	1.6	1.6	1.51	1.53	41339677	1.53	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20250218	109.15	109.15	106.15	106.75	221025	106.75	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250218	400	405.5	392.6	402.75	27139	402.75	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250218	573	597	560.5	577.25	37764	577.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250218	301.25	302.4	290.1	293.9	10494	293.9	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20250218	390	393.75	386.55	392.75	350821	392.75	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250218	40.22	40.22	40.22	40.22	1857	40.22
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250218	1089.95	1092.6	1055.1	1073.15	66083	1073.15	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250218	44.42	45.93	43	43.51	112390	43.51	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250218	174.16	177	169	170.72	75656	170.72	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250218	3475.7	3499.9	3303	3344.6	2310841	3344.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250218	676.7	685.9	664.6	670.1	245317	670.1	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250218	206.72	206.72	189.85	194.46	31705	194.46	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250218	13.63	13.85	13.24	13.53	3237218	13.53	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20250218	955	973.95	951.1	958.5	30716	958.5	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20250218	1527.3	1534.95	1493.9	1510.95	773114	1510.95	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250218	1.96	2.1	1.86	2.09	69144	2.09	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20250218	479	485	450.55	457.3	1675762	457.3	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250218	80.5	84.28	78	79.74	9880	79.74	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250218	26.21	26.32	24.26	24.69	22956897	24.69	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250218	496.9	496.9	480	484.35	124089	484.35	down	down	correct
HCL.NSE	INSYS	20250218	12.8	13.11	12.5	12.76	211107	12.76	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250218	1706	1728.5	1701.25	1725.5	1511900	1725.5	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250218	3725	3756	3685.2	3737.85	460813	3737.85	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250218	1713.05	1731.55	1706.15	1723.05	8175455	1723.05	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250218	624	626	611.35	618.95	1887686	618.95	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20250218	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250218	255.6	255.6	252.61	254.6	38726	254.6	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250218	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250218	3.6	3.6	3.6	3.6	0	3.6
HEG.NSE	HEG Limited	20250218	340	347.6	335.3	343.25	617557	343.25	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250218	200	201.7	192.95	195.72	90704	195.72	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250218	134.9	134.9	126.91	128.57	498512	128.57	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250218	259.05	264.6	242.35	244.7	201862	244.7	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250218	155.05	164.2	152	156.43	19480	156.43	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250218	393	393.25	380.1	381.85	187939	381.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250218	3880	3891.9	3810	3840.5	482022	3840.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250218	1619.2	1646	1580	1593.05	2995	1593.05	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250218	181.37	188.28	180.59	182.69	9142	182.69	up	up	correct
HFCL.NSE	HFCL Limited	20250218	87.24	87.46	81.82	83.58	12326587	83.58	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250218	1118.55	1124.95	1042.1	1053.25	145528	1053.25	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20250218	583.85	591.45	550	569.05	45024	569.05	down	down	correct
HIKAL.NSE	Hikal Limited	20250218	346.8	347.45	334.4	344.85	170385	344.85	down	down	correct
HIL.NSE	HIL Limited	20250218	1809.8	1840	1779.25	1812.9	12064	1812.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250218	73	73	71.5	71.75	49480	71.75	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250218	129.61	130.54	123.07	124.44	809090	124.44	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250218	609	613.7	601.7	611.45	2956837	611.45	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250218	446	453.45	440.65	443.4	3936	443.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250218	37.51	38	36.47	36.47	36246	36.47	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250218	214	215.29	206.66	213.4	3934677	213.4	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250218	24.32	24.75	23.1	23.71	531969	23.71	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250218	23.68	23.68	23.68	23.68	0	23.68
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250218	204.4	204.4	191.34	198.78	750910	198.78	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250218	319	320.7	312.4	319.3	1673581	319.3	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250218	2329.4	2338.55	2288	2296	1035705	2296	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250218	417	419	404.7	409.05	763874	409.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250218	990	990	900	910.5	25020	910.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250218	187.55	193.98	184.26	189.46	4838	189.46	up	up	correct
HITECH.NSE	Hi	20250218	102.07	103.28	97.06	100.39	1364777	100.39	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250218	184.43	186.99	176.25	179.11	7456	179.11	down	down	correct
HITECHGEAR.NSE	The Hi	20250218	664	664	630.65	643	6691	643	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250218	279	279	255.55	260.05	113809	260.05	down	down	correct
HLVLTD.NSE	HLV Limited	20250218	13.56	13.72	12.9	13.15	1087444	13.15	down	down	correct
HMT.NSE	HMT Limited	20250218	55.27	55.27	52.5	52.5	8738	52.5	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250218	79.5	79.5	75.91	77.91	33460	77.91	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250218	516.25	522	504.15	510.8	30917	510.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250218	417.6	432.87	415.8	432.87	543826	432.87	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250218	957.5	960.05	923.45	932.8	141628	932.8	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250218	33834.05	33979.8	33294.15	33389.55	4452	33389.55	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250218	1900	2148	1900	2090.9	8220	2090.9	up	up	correct
HOVS.NSE	HOV Services Limited	20250218	56.89	59.49	50.35	51.81	22192	51.81	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250218	395.5	396.95	360	369.2	300909	369.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250218	416.35	421.35	397.15	414.65	1117898	414.65	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250218	19.35	19.89	18.75	18.99	180253	18.99	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250218	243.8	243.8	228.1	228.1	170485	228.1	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250218	182	183.9	175.42	179.92	6572024	178.8774	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250218	203.4	204.9	197.93	202.9	79913	202.9	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250218	131.08	132.38	124.55	127.75	8908237	127.75	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250218	45.66	45.66	43.37	43.5	493	43.5	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250218	690.1	715.25	690.1	701.1	19965	701.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250218	34.97	34.98	34.43	34.67	272134	34.67	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250218	25.81	26.05	25.66	25.8	1483000	25.8	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250218	99.55	99.55	95.03	96.27	1497917	96.27	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250218	1252.9	1257.6	1237.05	1242.55	8135042	1242.55	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250218	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250218	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250218	1736	1749.85	1709.05	1738.4	336707	1738.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250218	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250218	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250218	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250218	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250218	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250218	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250218	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250218	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250218	572.2	578.2	566.2	573.2	720799	573.2	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250218	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250218	308	313.65	298.2	305.1	596965	305.1	down	down	correct
ICRA.NSE	ICRA Limited	20250218	5638.45	5690	5541	5569.9	2364	5569.9	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250218	72.1	72.49	70.48	71.39	3466350	71.39	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250218	8.27	8.35	7.92	8.07	332529568	8.07	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250218	61	61.5	59.04	59.52	18797952	59.52	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250218	249.12	250.11	248.02	249.46	41	249.46	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250218	167	167.42	161.51	164.41	4345661	164.41	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250218	477.4	489.8	468.05	486.9	3091	486.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250218	1186.45	1211.75	1152.2	1168	22676	1168	down	down	correct
IFCI.NSE	IFCI Limited	20250218	44.94	45.15	41.75	43.13	8098064	43.13	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250218	346.95	353.05	326.05	333.9	20031	333.9	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250218	557.25	568.5	540.55	550.35	62427	550.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250218	190.25	193.44	186.29	192.34	3424714	192.34	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250218	438.5	439.25	429.1	436.6	15824	436.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250218	316.1	316.7	299.15	305.5	857068	305.5	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20250218	227	227	215.5	222.35	314645	222.35	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250218	344	344	344	344	22	344
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250218	35.9	37	35	36.49	37715	36.49	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250218	4.1	4.15	3.91	3.96	62185	3.96	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250218	66.9	67.55	63.07	64.82	956299	64.82	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250218	633.5	652.05	623	638.6	59739	638.6	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250218	925	936.05	915	921.6	1603	921.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250218	2.93	2.93	2.72	2.8	39129	2.8	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250218	31.77	32.44	29.15	29.85	12173	29.85	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250218	32.89	33.19	31.3	31.52	31723	31.52	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250218	724.75	724.75	705.65	721.95	1958848	721.95	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20250218	277	277.55	267.1	267.35	497988	267.35	down	down	correct
INDIANB.NSE	Indian Bank	20250218	520	520	505.1	518.75	1206413	518.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250218	1130	1130	1044.15	1076.45	214196	1076.45	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250218	2091.8	2105.05	2045	2061	108541	2061	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250218	270.25	274.95	270.25	270.25	43	270.25
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250218	330	339	316	319.45	104450	319.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250218	4300	4355	4255	4345.55	415081	4345.55	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250218	1082.8	1085.35	1034.1	1060.55	109001	1060.55	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250218	617.95	642.9	616.5	632.25	21518	619.8041	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250218	247.8	250.95	241.6	244.37	36920	244.37	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250218	38.55	39.8	38.39	38.61	92540	38.61	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250218	234	238.4	231	234.95	74545	234.95	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250218	1926.05	1949.9	1907.65	1907.65	35606	1907.65	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250218	1988.15	2030	1935	1966	17769	1966	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250218	17.85	17.85	16.65	16.93	364400	16.93	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250218	382.5	390	371.65	386.3	221288	386.3	up	up	correct
INDSWFTLAB.NSE	Ind	20250218	94.5	95.59	89	90.76	46693	90.76	down	down	correct
INDSWFTLTD.NSE	Ind	20250218	13.96	14.24	13.27	13.81	19682	13.81	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250218	41.4	41.4	38.15	38.65	30062	38.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250218	1045	1051.5	1021.35	1024.1	2620716	1024.1	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250218	339.3	340.1	329.05	337.05	2976715	337.05	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250218	19.49	19.56	18.41	18.64	9223560	18.64	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250218	336	364.95	335.95	345.25	26550	345.25	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250218	6	6.3	5.71	6	3951	6
INFRABEES.NSE	Nippon Mutual Funds	20250218	819.17	824.47	812.05	822.58	9218	822.58	up	up	correct
INFY.NSE	Infosys Limited	20250218	1842.3	1861.65	1837.6	1848	4365260	1848	up	up	correct
INGERRAND.NSE	Ingersoll	20250218	3421.1	3447.45	3242.35	3279.3	25005	3279.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250218	171	171.55	161.14	163.81	6438391	163.81	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250218	578.5	588.55	568.05	571.1	22268	571.1	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250218	84.22	87	80.99	81.96	3930	81.96	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250218	705.2	708.3	674.65	694.45	236348	694.45	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250218	98	98.45	88	89.07	172045	89.07	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250218	1.65	1.67	1.55	1.58	3652518	1.58	down	down	correct
IOB.NSE	Indian Overseas Bank	20250218	46.1	46.3	44.72	45.18	3871176	45.18	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20250218	118.45	119.25	116.31	118.71	8678689	118.71	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250218	334.15	340.3	330.5	332.1	636865	66.42	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250218	1476.75	1481.25	1451.6	1473.05	234360	1473.05	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250218	133.8	134.65	128.4	129.19	128415	129.19	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250218	47.6	47.6	45.41	46.11	21433964	46.11	down	down	correct
IRCON.NSE	Ircon International Limited	20250218	152.25	154.9	146.51	151.1	9052529	151.1	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250218	725	728.5	709.3	719.2	1091654	719.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250218	121.8	122.19	117.85	119.27	17608523	119.27	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250218	55.46	56	51	51.09	134944	51.09	down	down	correct
ISEC.NSE	ICICI Securities Limited	20250218	835	838.5	825.95	828.2	95809	828.2	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250218	120	121.92	109	111.42	41317	111.42	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250218	900.05	950	875.15	914.9	74506	914.9	up	up	correct
ITC.NSE	ITC Limited	20250218	408	410.85	404	405.25	12998403	405.25	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250218	497.25	509.75	469.9	474.95	48409	474.95	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250218	524.75	524.75	519.5	521.05	299035	521.05	down	down	correct
ITI.NSE	ITI Limited	20250218	254	255	244.2	244.2	186689	244.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250218	9.44	9.8	9.44	9.54	180795	9.54	up	up	correct
IVP.NSE	IVP Limited	20250218	167.46	167.46	142.26	148.56	28581	148.56	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250218	7639.5	7690	7506.4	7555.15	232	7555.15	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250218	2575	2590.45	2572.05	2588.96	71	2588.96	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250218	9170	9170	8800	8896.9	2796	8896.9	down	down	correct
IZMO.NSE	IZMO Limited	20250218	330.25	330.25	330.25	330.25	7201	330.25
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250218	96.01	97.39	93.24	95.65	4651369	95.65	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20250218	72.45	72.8	70	70.78	153062	70.78	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250218	220.8	224.2	210.6	215.1	217912	215.1	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250218	136.15	138	128.55	129.68	384891	129.68	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250218	113.53	114	107.85	107.85	675497	107.85	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250218	44.5	50.03	43.06	43.61	88615	43.61	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250218	82.15	82.25	76.6	76.94	3883495	76.94	down	down	correct
JASH.NSE	Jash Engineering Limited	20250218	525.25	533.85	496	502.45	206387	501.772	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250218	255.25	258.9	253	254.35	10846	254.35	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250218	67.25	69.69	64.97	65.79	49891	65.79	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250218	33.9	34.05	32.75	32.93	191543	32.93	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250218	94	95.05	91.39	92.19	62169	92.19	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250218	1640.75	1649.35	1602.05	1616.65	38324	1616.65	down	down	correct
JBMA.NSE	JBM Auto Limited	20250218	585	606.9	557	564	460374	564	down	down	correct
JCHAC.NSE	Johnson Controls	20250218	1618.1	1645.85	1618.1	1633.15	25857	1633.15	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250218	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250218	15.2	15.43	12.66	13.43	737639	13.43	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250218	612.3	622.05	582.85	589.85	5110	589.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250218	713	729.3	683.2	692.95	43347	692.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250218	234.35	239	228	232.95	1128377	232.95	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250218	835.1	849.6	825.3	846.95	1253438	846.95	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250218	886.85	898	835.8	846.55	257779	846.55	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250218	357.05	361.7	333.25	337.1	2417670	67.42	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250218	30.25	31.53	29	29.48	45247	29.48	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250218	61	62.34	58.01	61.4	4167354	61.4	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250218	401.1	412.45	380	384.1	57344	384.1	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250218	4630	4672.2	4490.7	4494.5	83670	4494.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250218	707.6	710	668.1	673.5	175426	673.5	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250218	724.05	732	697.1	702.75	123225	702.75	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250218	316.6	317.6	304.8	309.95	314604	309.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250218	285	285	274	283.05	444145	283.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250218	84	84	79.51	80.55	7126	80.55	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250218	99.17	100.54	96.15	97.49	2222191	97.49	down	down	correct
JOCIL.NSE	Jocil Limited	20250218	170.75	170.75	157.45	162.41	7348	162.41	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250218	3.89	4.08	3.82	3.96	5759668	3.96	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20250218	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250218	630.4	635	611.05	617.65	5190	617.65	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250218	13.56	13.56	12.93	13.06	25337247	13.06	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250218	590.5	592.9	572.1	584	912024	584	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250218	430.5	442.75	419.7	440.4	4154074	440.4	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250218	14500	15299.9	14400	15040.55	826	15040.55	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250218	975	981.2	962.8	978.8	1800070	978.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250218	126	130.98	124.7	126.67	75718	126.67	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250218	675.5	695.8	671.7	693.05	2261848	693.05	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250218	650	654.55	629	644.8	212424	644.8	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250218	995	1034.5	943.15	987	531980	987	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250218	639.5	641	629.1	636.88	402268	636.88	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250218	779.35	799.05	756.05	791.65	221638	791.65	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250218	348.6	348.95	332.55	337.65	673109	337.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250218	18.69	18.94	17.37	18.03	21545003	18.03	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250218	360	368	346.85	356.25	51755	356.25	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250218	894.85	894.85	864.8	875	223870	875	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250218	145.44	145.75	143	143.07	624	143.07	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250218	546.4	559.75	523.05	541.35	971	541.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250218	503.05	506.25	479.5	484.3	13375181	484.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250218	272	274.12	249.62	257.63	203213	257.63	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20250218	33.2	33.76	31.1	31.45	822176	31.45	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250218	2.39	2.45	2.25	2.34	458198	2.34	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250218	87.28	87.54	83.57	85.3	17410	85.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250218	118.75	119.89	117.11	119.18	5692	119.18	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250218	230.9	231.99	227.1	228	148294	228	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250218	212.16	224.03	212.16	214.42	4521	214.42	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250218	52.8	53.2	48.13	48.24	10188	48.24	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250218	220	220.87	213	218.5	1023433	218.5	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250218	865.5	899.95	865.5	872.95	160	872.95	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250218	50.67	50.67	50.67	50.67	1366	50.67
KAYA.NSE	Kaya Limited	20250218	263.15	277	258.05	273.1	20599	273.1	up	up	correct
KCP.NSE	The KCP Limited	20250218	191.98	192.94	187.01	190.95	313541	190.95	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250218	34.3	35.14	33	33.18	138770	33.18	down	up	incorrect
KDDL.NSE	KDDL Limited	20250218	2163.6	2208.7	2050	2155.95	14312	2155.95	down	up	incorrect
KEC.NSE	KEC International Limited	20250218	727.6	733.55	707.8	717	864364	717	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250218	122.02	128	119.27	120.95	141673	120.95	down	down	correct
KEI.NSE	KEI Industries Limited	20250218	3410.35	3468.75	3366.5	3403.6	296138	3403.6	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250218	122.45	124.75	115.66	119.19	932773	119.19	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250218	895.2	918	882	882	71930	882	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250218	217.05	217.95	214.81	216.13	427718	216.13	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250218	191.09	191.12	176.01	178.75	5196	178.75	down	down	correct
KHADIM.NSE	Khadim India Limited	20250218	274	299.5	260.55	289.95	45276	289.95	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250218	56.95	57.73	52.7	53.45	196954	53.45	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250218	85.99	88	80.99	83.61	12397	83.61	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250218	26.1	26.5	24.88	25.51	22024	25.51	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250218	3864.05	3915.95	3674.1	3737.9	4930	3737.9	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250218	317.3	320.05	308.7	310.7	2603	310.7	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250218	567.95	568.45	538.65	545.1	649058	545.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250218	2725	2758.05	2678.05	2702.5	3308	2702.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20250218	262.85	262.85	246.2	248	81501	248	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250218	530.05	545.05	525.1	540.1	413138	540.1	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250218	1810	1845	1765.85	1829.4	188244	1829.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250218	642.8	651.85	615.15	620.9	769549	618.2881	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250218	3272.2	3309.45	3150	3232.65	3367	3232.65	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250218	190.25	190.25	190.25	190.25	133941	190.25
KKCL.NSE	Kewal Kiran Clothing Limited	20250218	548.5	548.5	520.05	527.15	20505	527.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250218	28.15	28.38	26.5	27.24	181231	27.24	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250218	243	244.95	232	234.5	1066682	234.5	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250218	104.45	104.45	96.75	98.79	65691	98.79	down	down	correct
KOLTEPATIL.NSE	Kolte	20250218	267	267	252.2	258.2	156578	258.2	down	down	correct
KOPRAN.NSE	Kopran Limited	20250218	173.99	180.7	170.1	174.53	124021	174.53	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250218	1942.05	1966	1939.15	1962.25	4344125	1962.25	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250218	507.01	507.01	501.7	504.39	55837	504.39	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250218	72.95	72.95	71.81	72.49	2723651	72.49	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250218	35	35.56	34	34.07	72502	34.07	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250218	140.76	147.18	134.2	137.47	303593	137.47	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250218	85.95	88.9	85.1	87.19	15595	87.19	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250218	1305	1333.3	1294	1329.45	537675	1329.45	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250218	834.7	834.7	811	828.85	218921	828.85	down	down	correct
KRBL.NSE	KRBL Limited	20250218	269.05	273	262	265.25	206300	265.25	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250218	83	85	80	84.99	2294	84.99	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250218	4.68	4.68	4.24	4.29	122619	4.29	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250218	190.22	190.22	185	186.71	25039	186.71	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250218	699	720	690.4	708.85	50900	708.85	up	up	correct
KSB.NSE	KSB Limited	20250218	611.55	612.85	595.8	604.35	84102	604.35	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250218	979	980.95	949	976.1	85956	976.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250218	758.85	774	733.15	746.25	46437	746.25	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250218	174.8	174.8	169	169.96	1238759	169.96	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250218	106.15	106.95	103	103.49	44599	103.49	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250218	5.7	5.7	5.44	5.44	732	5.44	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250218	2629.5	2641.85	2603.25	2627.15	50504	2627.15	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250218	126.22	128.4	119.89	120.32	7697	120.32	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250218	204.45	210	190.4	206.65	565310	206.65	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250218	22	24.39	20.11	21.05	83058	21.05	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250218	559	559	528.65	546	2888468	546	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250218	14200	14404.45	14062.6	14220.05	4209	14220.05	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250218	6.94	6.94	6.35	6.35	83464	6.35	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250218	129	129.35	121.8	124.08	4073641	124.08	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250218	180.77	188.63	177.01	180.61	1785	180.61	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250218	1260	1270.4	1210.1	1226.6	10968	1226.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250218	12.65	12.65	12.06	12.37	46714	12.37	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250218	369.85	375.45	330	338.4	50510	338.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250218	538.8	539.7	524.35	530.55	995613	530.55	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250218	27.26	27.29	26.85	27.04	85753	27.04	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250218	252.96	253.71	251.3	252.49	1215	252.49	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250218	955.4	955.4	941.41	951.78	73	951.78	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250218	259.88	262.6	253.28	254.09	1412	254.09	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250218	264.5	265.4	255.05	257.1	43432	257.1	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250218	577.2	585.1	555	564.75	99310	564.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250218	5603	5603	5480	5543.15	53832	5543.15	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250218	1030	1030	999.99	1000	4114985	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250218	1000	1000.01	999.99	999.99	262095	995.4049	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250218	1162	1181.1	1148.55	1162.55	1108216	1162.55	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250218	189.1	189.35	179.5	183.2	88754	183.2	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250218	58.2	59.98	57.8	59.45	20891	59.45	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250218	93.45	95.99	90.02	90.37	21515	90.37	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250218	7.74	7.84	7.25	7.57	32968	7.57	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250218	3227	3241	3183	3220.15	2428215	3220.15	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250218	4824	4949.9	4804	4929.6	126855	4929.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250218	2288.6	2320	2202	2259.3	12057	2259.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250218	539.95	539.95	516.15	522.8	105650	522.8	down	down	correct
LUPIN.NSE	Lupin Limited	20250218	2011.1	2025	1995.35	2013.5	342738	2013.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250218	1360.4	1370	1285	1291.15	57229	1291.15	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20250218	193	195.2	186.5	188.73	596485	188.73	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250218	115.87	116.81	111.15	113.36	96294	113.36	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250218	6.3	6.67	6.07	6.18	14852	6.18	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20250218	2844	2845	2755.9	2780.95	2301836	2780.95	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250218	276.05	276.05	267.9	272.8	1418196	272.8	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250218	96.4	97	90.7	92.94	23112	92.94	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250218	31.5	31.95	29	29.99	66815	29.99	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250218	739	789.05	711.65	747.75	145913	747.75	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250218	43.71	44.08	41.1	42.79	9215	42.79	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250218	6.75	6.89	6.41	6.41	27423	6.41	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250218	77.5	77.5	74.37	75.26	184882	75.26	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250218	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250218	144.33	144.33	144.33	144.33	107185	144.33
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250218	23.83	24	23.63	23.87	130179	23.87	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250218	493.3	520	493.3	514.65	16929	514.65	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250218	48.67	49.15	47.55	49.01	9269844	49.01	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250218	123.32	127.67	120.01	124.06	10024	124.06	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250218	237.66	237.66	229	237.66	21558	237.66
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250218	122.87	125.95	119	120.32	17091	120.32	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250218	59.31	60.27	55.75	56.76	30944	56.76	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250218	356.55	356.55	344.2	345.3	121310	345.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250218	309	309	279.5	280.9	515992	280.9	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250218	9140.15	9316.7	9140.15	9283.8	8228	9283.8	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250218	605.95	612.95	595	603.6	320945	603.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250218	882.85	882.85	849	853.6	30702	853.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250218	38.79	38.79	34.22	34.42	18079	34.42	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250218	247.93	247.94	244	245.69	167806	245.69	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250218	21	21.33	19.6	20.24	144134	20.24	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250218	91.99	91.99	86.06	86.06	23857	86.06	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250218	71.25	71.25	68.82	69.31	59606	69.31	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250218	53.5	53.5	50.71	51	64905	51	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250218	62	62.5	59.72	61.54	472592	61.54	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250218	191.63	194.8	188.56	189.33	9901583	189.33	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250218	109.56	109.8	102.22	105.35	24715	105.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250218	149.09	150.5	146.7	150.01	167406	150.01	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250218	741.8	742.1	672.4	682.7	138546	682.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250218	253.1	253.95	236.55	238.7	246526	238.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250218	168.1	169.39	160.51	166.76	1006942	166.76	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250218	17.02	18.59	16.53	16.53	20902	16.53	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250218	605.78	607.51	599.84	607.28	48374	607.28	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250218	71.15	71.53	67.35	68.65	52880	68.65	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250218	487.5	493.9	450	456.8	60270	456.8	down	down	correct
MARICO.NSE	Marico Limited	20250218	620.25	628.05	619.7	626.15	712638	626.15	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250218	153.03	167.28	151.5	153.68	290777	153.68	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20250218	236.86	245	228	241.47	1701254	241.47	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250218	12764.95	12884.95	12735.15	12786.2	267936	12786.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250218	238	243.95	231.05	236.65	165320	236.65	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250218	170	170	164.6	164.6	269	164.6	down	down	correct
MASTEK.NSE	Mastek Limited	20250218	2320	2435	2278	2399.7	98224	2399.7	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20250218	497	507.1	487.4	489.5	11541	489.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250218	90.6	90.6	84.67	85.3	92527	85.3	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250218	1045.95	1047	1005	1038.2	3381321	1038.2	down	down	correct
MAXIND.NSE	Max India Limited	20250218	217.25	228.8	210.05	216.3	29262	216.3	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250218	505.2	505.2	487.15	492.85	38114	492.85	down	up	incorrect
MAZDA.NSE	Mazda Limited	20250218	238	245	227	231.25	23696	231.25	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250218	2087	2103	1943.5	1961.75	3808456	1961.75	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250218	287.15	287.7	280	281.35	9515	281.35	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20250218	63.6	65.6	59.4	60	6384	60	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250218	45.05	45.76	41.13	42.28	429292	42.28	down	down	correct
MCDOWELL.NSE	N	20250218	1340	1356.5	1325.55	1327.55	415003	1327.55	down	down	correct
MCL.NSE	Madhav Copper Limited	20250218	43.11	43.11	41.35	41.71	43914	41.71	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250218	31.5	34.41	31.14	34.19	470256	34.19	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250218	5527.5	5568.25	5360	5411	379403	5411	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20250218	61.38	62.29	59	59.35	105042	59.35	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250218	98.1	105.01	97.37	99.72	40326	99.72	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250218	2.97	3.04	2.86	2.95	123124	2.95	down	down	correct
MERCATOR.NSE	Mercator Limited	20250218	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250218	1675.75	1675.75	1631.4	1645	115556	1645	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250218	1065.65	1066.35	1046.4	1062.05	216848	1062.05	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250218	24.12	26.1	23.24	24.28	571912	12.14	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250218	1277.8	1306.85	1269	1301.4	499060	1301.4	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250218	315.7	318.25	308.35	314.95	61169	314.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250218	260.1	266.95	247	251.2	573916	251.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250218	520.1	522	489.5	501.65	345374	501.65	down	down	correct
MINDSPACE.NSE	RR	20250218	363.91	364.01	357.52	360.39	55745	360.39	down	down	correct
MRF.NSE	MRF Limited	20250218	109601	109999.95	108700	109020.45	3139	109020.45	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250218	197.65	202	183.35	186.33	43054	186.33	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250218	15.85	16.27	14.8	15.14	786988	15.14	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250218	31.41	32.48	30.5	30.87	235444	30.87	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250218	2.14	2.16	2.07	2.15	2317302	2.15	up	up	correct
MMFL.NSE	M M Forgings Limited	20250218	378.6	378.6	360.15	362.45	55244	362.45	down	down	correct
MMP.NSE	MMP Industries Limited	20250218	264.55	264.55	243.75	247.9	58430	247.9	down	down	correct
MMTC.NSE	MMTC Limited	20250218	53.36	56.52	53.36	54.25	2050716	54.25	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250218	101.11	101.11	91.11	98.52	2708	98.52	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250218	59.08	59.5	58.79	59.29	60633	59.29	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250218	26	27.69	25.09	25.09	39265	25.09	down	up	incorrect
MOIL.NSE	MOIL Limited	20250218	302.5	304.9	294.7	302.35	782764	302.35	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250218	13.51	13.51	13	13.12	72029	13.12	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250218	73.1	74.25	70.3	70.61	964211	70.61	down	down	correct
MOLDTECH.NSE	Mold	20250218	126.1	128.7	122.92	126.8	103086	126.8	up	up	correct
MOLDTKPAC.NSE	Mold	20250218	526.4	550.95	510.6	525.6	65568	525.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250218	54	54	52.75	53.39	557773	53.39	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250218	234.53	236	234.53	235.15	2957	235.15	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250218	209	209	203.2	204.2	546984	204.2	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250218	609.7	617	600	605.75	15509	605.75	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250218	6.69	7	6.35	6.35	18375	6.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250218	51.41	52.09	49.27	49.94	3388880	49.94	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250218	615.25	624.9	605.1	613.2	1560063	613.2	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250218	29	29	26.5	26.72	3774	26.72	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250218	2591	2615.35	2530	2578.95	276630	2578.95	down	up	incorrect
MPSLTD.NSE	MPS Limited	20250218	2785	2877.3	2706.15	2735.9	23957	2735.9	down	down	correct
MRO.NSE	TEK	20250218	76	76.91	73.01	74.01	15664	74.01	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250218	112.3	112.96	108	110.28	1220283	110.28	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250218	26.95	27.39	25.72	25.79	666699	25.79	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250218	492	492	470	482.75	263411	482.75	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250218	1273	1276.5	1206.75	1233.9	170497	1233.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250218	2.07	2.07	2.07	2.07	0	2.07
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250218	49.05	49.44	46.31	46.83	5696501	46.83	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250218	98.6	100.08	94.25	95.66	123098	95.66	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250218	77.5	79.75	66.7	69.68	10658	69.68	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250218	72	73.51	68.75	69.62	130101	69.62	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250218	122.64	123	120	120.6	33043	120.6	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250218	35.1	35.9	34.2	34.62	55628	34.62	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250218	271.1	277.8	255.95	258.95	34599	258.95	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250218	2237.3	2252.25	2209.2	2244.5	553596	2244.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250218	62.35	65.99	60.91	65.19	381005	65.19	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250218	7.15	7.16	6.78	6.89	741559	6.89	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250218	31	31.38	30.69	30.69	726	30.69	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250218	31.95	35.7	30.6	31.36	51488	31.36	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250218	243.9	249	230.35	231.8	9307	231.8	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250218	105.27	105.27	100.5	101.62	25674	101.62	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250218	191	193.01	186.68	189.89	17127	189.89	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250218	195.7	199.5	194.42	195.76	46223	195.76	up	up	correct
NAM.NSE	INDIA	20250218	521.8	522.9	504.9	514.35	867007	514.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250218	876	884.35	822	834.55	1359842	834.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250218	158.53	160.61	151	152.78	17492	152.78	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250218	180.94	182	175.8	179.57	6157248	179.57	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250218	7349.5	7584.75	7346.6	7558.9	134391	7558.9	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250218	4148.1	4162.95	4055.1	4085.05	291049	4085.05	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250218	111.2	112.49	105.63	107.58	479843	107.58	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250218	131.05	131.34	128.8	129.03	62585	129.03	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250218	912	926.1	912	919.25	638136	919.25	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250218	82	82.6	77.21	77.35	14312121	77.35	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250218	2260.4	2260.4	2050	2077.25	245	2077.25	down	down	correct
NCC.NSE	NCC Limited	20250218	190.05	190.2	183.1	186.15	4903574	186.15	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250218	193.29	193.29	186.1	188.82	98601	188.82	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250218	3441	3676	3401.3	3567.2	36	3567.2	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20250218	4	4.1	3.85	3.92	2990688	3.92	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250218	684.3	703.9	630.05	640.2	31206	640.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250218	123.66	128.15	119.5	121.73	98114	121.73	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250218	23.05	23.84	21.82	22.79	230102	22.79	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250218	29.6	30.22	26.71	27.36	1616592	27.36	down	down	correct
NELCAST.NSE	Nelcast Limited	20250218	104.1	108.38	101.33	102.59	50018	102.59	down	up	incorrect
NELCO.NSE	Nelco Limited	20250218	873.75	878.95	762.3	787.85	287480	787.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250218	1833.95	1833.95	1716	1737.95	36625	1737.95	down	up	incorrect
NESCO.NSE	Nesco Limited	20250218	929.6	929.6	895	899	284546	899	down	down	correct
NETF.NSE	Tata Mutual Fund	20250218	246.24	250	244.01	245.46	4780	245.46	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250218	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250218	76.6	76.6	74	74.65	91918	74.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250218	11650.8	11911.45	10953	11027.4	51950	11027.4	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20250218	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250218	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250218	46.4	46.71	44.9	45.64	4313723	45.64	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250218	977.6	995.95	943.3	978.6	339471	978.6	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250218	6.66	6.84	6.33	6.62	5007	6.62	down	down	correct
NFL.NSE	National Fertilizers Limited	20250218	85.75	86.35	82.5	83.91	1320245	83.91	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250218	39.06	40.61	37.12	38.43	36918	38.43	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250218	1320	1374	1315	1367.8	487048	1367.8	up	up	correct
NHPC.NSE	NHPC Limited	20250218	73.08	73.41	71.14	73.01	13597956	73.01	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250218	153.89	155	148.53	153.88	745444	153.88	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250218	23	23.32	22.99	23	16909	23
NIFTYBEES.NSE	Nippon India Mutual Fund	20250218	256.28	257.7	255.4	256.84	3917336	256.84	up	up	correct
NIITLTD.NSE	NIIT Limited	20250218	124.5	127.45	120	122.1	598160	122.1	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250218	10.02	10.14	9.7	9.83	518036	9.83	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250218	11.49	12	11.2	11.71	275125	11.71	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250218	1665	1665	1608.95	1612.75	4398	1612.75	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250218	460	460	415	421.25	20855	421.25	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250218	46.98	48	43.1	43.68	35822	43.68	down	down	correct
NITCO.NSE	NITCO Limited	20250218	112.47	112.47	112.47	112.47	1630	112.47
NITINSPIN.NSE	Nitin Spinners Limited	20250218	335	340.5	313	315.75	272492	315.75	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250218	284	290.7	255	257.23	151812	257.23	down	down	correct
NKIND.NSE	N.K Industries Limited	20250218	75.55	75.55	68.38	68.38	1554	68.38	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250218	207.03	233.39	200.05	226.87	12919647	226.87	up	down	incorrect
NMDC.NSE	NMDC Limited	20250218	62.6	63.27	60.92	63.07	19156564	63.07	up	up	correct
NOCIL.NSE	NOCIL Limited	20250218	196	196.19	183.61	187.13	492682	187.13	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250218	4.72	4.72	4.72	4.72	32592	4.72
NPBET.NSE	Tata Asset Management Limited	20250218	252.68	252.68	250.21	251.67	43	251.67	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250218	40.27	40.27	40.27	40.27	3913	40.27
NRAIL.NSE	N R Agarwal Industries Limited	20250218	287.2	287.2	280.6	282.1	6001	282.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250218	219.7	220.5	211.8	214.55	109332	214.55	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250218	5075	5144.3	4851	4896.35	13105	4896.35	down	down	correct
NTPC.NSE	NTPC Limited	20250218	301.15	312.4	297.5	311.2	15793327	311.2	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250218	806	826.7	795.3	802.8	31266	802.8	down	down	correct
NURECA.NSE	Nureca Limited	20250218	265	265	259	260.15	10882	260.15	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250218	314.7	318.2	304.8	311.7	154275	311.7	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250218	300.5	309.1	292	296.7	50784	296.7	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250218	1590.25	1597.75	1556	1590.55	477597	1590.55	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250218	184.65	184.95	175.5	177.01	12031	177.01	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250218	8800	8888	8626.85	8695.45	126590	8695.45	down	down	correct
OIL.NSE	Oil India Limited	20250218	404.65	404.65	386.1	398.55	3238537	398.55	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250218	64.46	67.83	64.46	64.46	88041	64.46
OLECTRA.NSE	Olectra Greentech Limited	20250218	1148.1	1160	1087.35	1103.6	631598	1103.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250218	83.94	87.48	82.05	82.28	31555	82.28	down	down	correct
OMAXE.NSE	Omaxe Limited	20250218	79.25	80.56	76.99	77.72	112896	77.72	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20250218	107.01	111.11	101.91	103.35	149302	103.35	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250218	7.75	7.75	7.75	7.75	0	7.75
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250218	13.45	13.45	10.37	10.37	90989	10.37	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250218	47.1	47.5	43.32	46.1	2512741	46.1	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250218	232.2	237.15	229.55	236.6	6170974	236.6	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250218	51.19	51.91	49.03	49.62	368661	49.62	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250218	274.2	291.75	273.35	288.8	115162	288.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250218	512.1	523	475	498.3	263329	498.3	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20250218	165.91	167.1	165.91	165.91	285	165.91
ORCHPHARMA.NSE	Orchid Pharma Limited	20250218	851	871	800.85	818.1	127975	818.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250218	40.24	40.54	39.2	39.97	535860	39.97	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250218	10.6	11.05	10.13	10.39	2072647	10.39	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250218	272.3	278.9	270.5	274.05	5731	274.05	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250218	330.1	330.85	328.05	329.45	351432	329.45	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250218	207.29	211.3	202	205.99	458255	205.99	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20250218	132.59	132.59	126.01	128.25	237257	128.25	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250218	82	87.84	82	86.73	3590	86.73	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250218	25.28	25.39	23.75	24.11	864745	24.11	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250218	5527	5545.65	5300	5422.35	5238	5422.35	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250218	1.55	1.61	1.47	1.57	3344	1.57	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250218	67.25	67.25	62.5	62.72	44861	62.72	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250218	40921.4	41091.45	40067.05	40617.75	22082	40617.75	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250218	40.35	41.2	39.51	40.43	1135957	40.43	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250218	126.12	126.32	118.06	119.18	11452	119.18	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250218	61.73	61.73	61.73	61.73	840	61.73
PANACEABIO.NSE	Panacea Biotec Limited	20250218	343.75	349.45	311.4	322.45	182699	322.45	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20250218	261.9	270	248.8	248.8	1173	248.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250218	311.15	312.65	305	311.4	74498	311.4	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20250218	141.88	141.88	141.88	141.88	7193	141.88
PARACABLES.NSE	Paramount Communications Limited	20250218	58.87	60	55.66	56.61	1204538	56.61	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250218	158.65	160.15	151.15	151.94	406643	151.94	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250218	22.01	22.01	22.01	22.01	230323	22.01
PATELENG.NSE	Patel Engineering Limited	20250218	44.81	45.2	42.6	42.91	3919583	42.91	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250218	16.87	17.18	16.11	16.21	154234	16.21	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250218	12.03	12.8	11.11	12.45	32240065	12.45	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250218	114.9	117.5	108.87	109.37	127512	109.37	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20250218	28.69	28.69	26.11	26.36	41951	26.36	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250218	925	935.35	904.1	920.1	374748	920.1	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20250218	163.5	166.65	152.96	157.58	1438089	157.58	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250218	27.75	28.59	24.51	24.85	1795165	24.85	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250218	5594.25	5814	5562.1	5790	836676	5790	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250218	284.9	288.9	278.05	288.2	1344949	288.2	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250218	374	376.9	361.25	375.5	9358375	368.6828	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20250218	4129.5	4152.8	4070.5	4124.95	18080	4124.95	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250218	102.2	105.8	99.11	104.49	82611	104.49	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250218	34.32	34.69	34.32	34.5	393649	34.5	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250218	783.35	784	730.2	742.5	1506252	742.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250218	13800	14041.65	13660.05	13959.6	4229	13959.6	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250218	5301.95	5359.9	5240.35	5307.85	12785	5228.415	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250218	1430	1444.75	1356.35	1435.55	171627	1435.55	up	down	incorrect
PGINVIT.NSE	IV	20250218	80.44	80.5	80	80.13	764634	80.13	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250218	1553.6	1606.2	1538.55	1600.15	1060913	1600.15	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250218	2771.15	2804.9	2758	2769.95	232410	2769.95	down	down	correct
PIIND.NSE	PI Industries Limited	20250218	3115.5	3179.05	3097.6	3165.6	138881	3165.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250218	4158.8	4158.8	3890.05	3960.2	3415	3960.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250218	13.3	13.99	12.3	12.91	481463	12.91	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250218	51.5	51.5	46.96	46.98	13035	46.98	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250218	978	1007	910	963.85	170453	963.85	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250218	650	650	639.4	650	1821	650
PLASTIBLEN.NSE	Plastiblends India Limited	20250218	207.16	207.16	195	197.31	6994	197.31	down	down	correct
PNB.NSE	Punjab National Bank	20250218	93	93.44	91.3	91.86	12784429	91.86	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250218	87.17	87.43	82.11	83.12	440423	83.12	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250218	787.5	803	770.1	800.3	612166	800.3	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250218	32.25	32.25	30.16	30.47	5674	30.47	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250218	257.3	263.35	248.5	253.35	545159	253.35	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250218	50.54	50.54	50.54	50.54	0	50.54
PODDARMENT.NSE	Poddar Pigments Limited	20250218	310.3	312.45	296	296.25	9043	296.25	down	down	correct
POKARNA.NSE	Pokarna Limited	20250218	1108.2	1140	1079.05	1088.2	60915	1088.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250218	5400	5465	5290	5436.9	272045	5436.9	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250218	2125.75	2133.65	2060.35	2113.9	109431	2113.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250218	1128	1134.2	1096.9	1103.65	116663	1103.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250218	301.1	306.9	289.95	297.9	20014	297.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250218	286.05	291.65	279.6	290.6	1770214	290.6	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250218	263.85	267.9	260.2	266.95	10483635	266.95	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250218	10974.55	11238	10300	10494.1	154616	10494.1	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250218	1900	1903.2	1831	1874.5	54100	1874.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250218	178.01	180.89	175.7	178.26	9323	178.26	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250218	397.65	407.65	392.7	399.8	93680	399.8	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250218	18.6	19.37	18	18.24	422324	18.24	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250218	530	537.5	512.3	529.35	708404	529.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250218	144.65	149.15	144	145.97	634649	145.97	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250218	7.15	7.2	6.98	7.02	199574	7.02	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250218	13.3	14.69	13.3	13.3	34952	13.3
PRECAM.NSE	Precision Camshafts Limited	20250218	220	221.15	202.55	207.85	137830	207.85	down	down	correct
PRECOT.NSE	Precot Limited	20250218	480.9	480.9	447.9	448.1	44477	448.1	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250218	137.38	140.43	129.05	138.3	292880	138.3	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250218	361.35	371.2	348.1	353.35	191346	353.35	down	down	correct
PREMIER.NSE	Premier Limited	20250218	3.65	3.65	3.3	3.3	12110	3.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250218	57	58.2	56.51	56.51	25876	56.51	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250218	1245	1254.7	1201.1	1217.15	1009231	1217.15	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250218	431	431	386.75	411.2	1254850	411.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250218	205	220	203.2	209.95	181387	209.95	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250218	279.15	280.55	263.1	265.1	328939	265.1	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250218	18	18.5	17.49	17.95	211880	17.95	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250218	1545.2	1565.05	1479.1	1495.4	16444	1495.4	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250218	118.7	119.55	115.1	116.4	274655	116.4	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250218	43.36	43.36	41.41	41.73	523066	41.73	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250218	621.2	624	617	621.15	41514	621.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250218	66.49	66.54	64.46	65.16	3690918	65.16	down	down	correct
PTC.NSE	PTC India Limited	20250218	141.71	143.9	139.19	143.57	1754579	143.57	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250218	38.44	38.44	37.65	38.04	47150	38.04	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250218	723.25	723.3	685.3	698.8	12261	698.8	down	down	correct
PURVA.NSE	Puravankara Limited	20250218	230	233	223.1	223.1	45919	223.1	down	down	correct
PVP.NSE	PVP Ventures Limited	20250218	26.55	26.55	24.68	24.93	275036	24.93	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250218	71.4	71.94	71.4	71.74	43731	71.74	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250218	2482	2486	2474	2484.99	663	2484.99	up	up	correct
QUESS.NSE	Quess Corp Limited	20250218	592	601.65	584.1	595.85	163213	595.85	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250218	383.7	388.9	360.55	368.55	144602	368.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250218	2.21	2.21	2.21	2.21	0	2.21
RADAAN.NSE	Radaan Mediaworks India Limited	20250218	4.17	4.2	4.15	4.17	42930	4.17
RADICO.NSE	Radico Khaitan Limited	20250218	1925	1950.4	1865.1	1881.1	540664	1881.1	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250218	10.4	10.4	9.65	9.77	230398	9.77	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250218	304.05	307	285	292.2	2666364	292.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20250218	126.5	128.52	122	122.99	1338162	122.99	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250218	157.03	164.3	157.03	159.33	1906525	159.33	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250218	6.51	6.63	6.05	6.12	1742282	6.12	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250218	382.45	389	375	378	23759	378	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250218	45.75	45.75	42.25	42.64	31495	42.64	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250218	83.5	86.89	81.28	82.56	12825	82.56	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250218	10.26	10.26	10.26	10.26	0	10.26
RALLIS.NSE	Rallis India Limited	20250218	212.85	214.6	204.38	209.72	338459	209.72	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250218	23.49	23.49	22	22.95	308089	22.95	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250218	10.39	10.51	10.05	10.24	9094818	10.24	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250218	860.7	860.75	838.05	850.2	458186	850.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250218	234.01	234.01	227.25	231.36	71705	231.36	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250218	306.5	307.6	281.15	287.45	64249	287.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250218	481	484.95	454.7	465.95	60939	465.95	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250218	14.75	14.75	12.61	13.45	664813	13.45	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250218	295.65	295.65	277.65	279.95	3600	279.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250218	1320	1337.8	1300.2	1313.4	6952	1313.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250218	2502	2529.35	2423.1	2447.4	13817	2447.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20250218	1371.95	1382.3	1332.25	1341.75	126986	1341.75	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20250218	692.3	705.05	676.5	683.45	5087	683.45	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20250218	156.95	157.27	149.91	150.97	7605990	150.97	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250218	133.5	134.03	126.15	128.41	1712408	128.41	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250218	1.85	1.85	1.85	1.85	0	1.85
RECLTD.NSE	REC Limited	20250218	391.05	393.05	376.05	385.3	8959200	385.3	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20250218	242.88	243.2	225.55	227.8	5487500	227.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20250218	369.95	386	354.65	379.3	194900	379.3	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250218	52.35	57.72	52.23	52.23	1889	52.23	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250218	447.05	452.15	435	445	126099	445	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250218	1224.85	1229.9	1216.1	1223.95	6673250	1223.95	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250218	234	236.36	223.1	229.55	3045235	229.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250218	249.95	256.6	243.8	248.6	5932355	248.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250218	112.7	117.85	105.32	114.07	113082	114.07	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20250218	29.99	30.28	28.56	28.98	5274859	28.98	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250218	338.45	341.5	320	322.25	245521	322.25	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250218	239	239	216.85	216.85	4202	216.85	down	down	correct
REPRO.NSE	Repro India Limited	20250218	453.35	453.35	402.75	430.1	33930	430.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250218	209.06	210.55	200.43	201.9	65133	201.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20250218	134.7	135.99	121.02	123.48	589088	123.48	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250218	3.16	3.16	3.16	3.16	150661	3.16
RHIM.NSE	RHI Magnesita India Limited	20250218	401.6	403.6	376.45	382.6	1080640	382.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250218	68.84	69.64	65.79	66.05	438977	66.05	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250218	846	855.45	818.55	822.55	105465	822.55	down	down	correct
RITES.NSE	RITES Limited	20250218	205.5	208.3	201.2	204.4	944449	204.4	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250218	25.7	25.7	21.8	22.49	21611	22.49	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250218	70.8	70.8	66.38	66.38	61841	66.38	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250218	650	661	628.75	648.25	614162	648.25	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20250218	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250218	641.6	641.6	610.75	632.75	18043	632.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250218	341	346.75	333.8	339.6	30412	339.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250218	1498.9	1533.9	1483.55	1509.95	63898	1509.95	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250218	1.5	1.5	1.4	1.43	35139	1.43	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20250218	3.12	3.12	3.12	3.12	0	3.12
ROML.NSE	Raj Oil Mills Limited	20250218	47.56	48.97	46.49	46.65	8072	46.65	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250218	639.95	655	608	627.45	47151	627.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250218	62.82	62.82	58.21	58.92	17230	58.92	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250218	1087.2	1088.4	1023.05	1029.95	71690	1029.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250218	2183.2	2232.9	2132.75	2185.8	9834	2185.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250218	37.15	37.44	36.07	36.78	14308712	36.78	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250218	141.42	141.5	134.34	134.34	40959	134.34	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20250218	865	879.45	826.55	834.4	25514	834.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250218	92.85	92.85	92.85	92.85	4202	92.85
RSWM.NSE	RSWM Limited	20250218	141.85	141.95	132.3	133.44	51581	133.44	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250218	359.75	368.8	351.5	361.65	98274	361.65	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250218	45.43	46.57	42.95	43.83	2704782	43.83	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250218	9.61	9.78	9.12	9.37	11366926	9.37	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250218	190.74	190.82	185.01	185.91	9542	185.91	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250218	9.25	9.7	9.15	9.46	107420	9.46	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250218	113	119.01	112.43	117.15	69099	117.15	up	up	correct
SIS.NSE	SIS Limited	20250218	328	340	323.05	334.85	110457	334.85	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250218	210	211.16	203.99	205.46	101308	205.46	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250218	53	53	50	52.71	1428	52.71	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250218	342.45	343.25	325.15	333.35	8430180	333.35	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250218	285	285	284.6	284.6	975	284.6	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250218	4.49	4.49	4.49	4.49	62157	4.49
SADBHAV.NSE	Sadbhav Engineering Limited	20250218	15	15	14.53	14.53	123223	14.53	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250218	5.4	5.5	4.91	4.95	293045	4.95	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250218	1922	1937.25	1861.55	1880.35	72756	1880.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250218	32.17	32.61	31.5	32.09	29574	32.09	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250218	182.49	183.4	178.73	179.93	28134	179.93	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20250218	104.79	105.75	102	104.39	13096291	104.39	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250218	232.1	235.45	213.25	219.4	35200	219.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250218	22.95	22.95	20	20.72	296986	20.72	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20250218	178	179.9	168.75	171.38	146053	171.38	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250218	2.84	2.86	2.71	2.73	1941151	2.73	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250218	10.7	10.8	10.28	10.42	3855065	10.42	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250218	265	265	260.15	260.15	584	260.15	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250218	20.36	21.18	18.62	18.87	223552	18.87	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250218	917	932	881.55	904.6	114612	904.6	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250218	6.47	6.9	6.36	6.42	35789	6.42	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250218	3.63	3.63	3.3	3.4	10214	3.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250218	1038.25	1075	1005	1016.55	2612	1014.2759	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250218	350.95	355.45	332.1	344.4	297012	344.4	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250218	330	336.55	319.95	324.65	17497	324.65	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250218	54.88	54.97	53.14	54.33	343232	54.33	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250218	243	243.05	223.1	226.15	552615	226.15	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250218	11.22	11.81	11.22	11.38	33782	11.38	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20250218	5379.75	5428	5100.9	5179.75	42519	5179.75	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250218	0.45	0.45	0.43	0.43	786548	0.43	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250218	484.4	485	466.4	471.9	533826	471.9	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20250218	479.65	480.95	465.65	469	365015	469	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250218	76	76.8	72.11	72.11	254929	72.11	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250218	1738.4	1760	1649.95	1721.7	9941	1721.7	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250218	255	257	233.4	238.05	72356	238.05	down	down	correct
SATIA.NSE	Satia Industries Limited	20250218	76.35	76.35	74	75.66	254407	75.66	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250218	140.7	141.87	139.65	141.24	287812	141.24	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250218	449.75	464.85	422.75	455	171040	453.8426	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250218	853.1	868.2	845.05	865.35	2347345	865.35	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250218	108.5	108.73	107.81	108.38	3235	108.38	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250218	442.78	447.93	442.78	447.09	2414	447.09	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250218	248.09	249	247.4	247.97	2875	247.97	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250218	206.5	206.5	203.99	204.6	58169	204.6	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250218	1476.25	1481	1454.4	1475.35	679042	1475.35	down	down	correct
SBIN.NSE	State Bank of India	20250218	727.7	728.25	717.35	725.8	8562003	725.8	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250218	2980	3124.2	2926	3114.8	96835	3114.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250218	171.1	172.16	166.08	169.15	42791	169.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250218	620	624.75	594.3	608.7	274291	608.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250218	156.05	156.37	147.26	149.51	1856292	149.51	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250218	109.5	112.6	108.61	110.15	1295137	110.15	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250218	868	887.1	865	875.75	35898	875.75	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250218	26.51	27.49	24.14	24.63	39103	24.63	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250218	555.5	575	523.6	540.1	158994	540.1	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250218	148.5	149.59	142.52	147.79	433226	147.79	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250218	122	122.74	109.9	112.04	864004	112.04	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250218	280.6	284.2	277.55	278.75	10085	278.75	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250218	17.12	17.4	16.27	16.81	139579	16.81	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250218	247	247.15	246.12	246.98	6333	246.98	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250218	74.87	74.87	73.01	74.23	3644634	74.23	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250218	243.74	244	241.5	243.19	310558	243.19	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250218	501.86	501.86	497.2	499.58	7385	499.58	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20250218	629.91	633.5	623	629.19	45399	629.19	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250218	0.64	0.64	0.59	0.59	54560	0.59	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250218	21.73	21.73	21.73	21.73	0	21.73
SFL.NSE	Sheela Foam Limited	20250218	771	771	730	743.2	85714	743.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250218	394.75	405	375.05	399.9	17203	399.9	up	up	correct
SGL.NSE	STL Global Limited	20250218	14.2	15.1	13.05	13.48	33241	13.48	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250218	50.87	50.87	45.01	45.82	35318	45.82	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250218	814	838.4	801.1	811.5	169003	811.5	down	down	correct
SHALBY.NSE	Shalby Limited	20250218	198.51	201.45	195	198.27	50827	198.27	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250218	122.5	122.91	108.68	109.35	423315	109.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250218	555.1	569.8	542.8	557.85	28810	557.85	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250218	12.44	12.44	11.51	11.54	66582	11.54	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20250218	421	428.2	403.7	408.95	23289	408.95	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250218	539.75	555	508.3	518.15	225600	518.15	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250218	1577.8	1596.45	1526	1552.25	13870	1552.25	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250218	208.99	208.99	198.99	205.42	408411	205.42	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250218	124.49	124.49	120	120.12	15982	120.12	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250218	509.16	509.3	498.27	504.33	2366	504.33	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250218	656.1	662.95	632.2	641.85	160714	641.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250218	35.9	35.9	32.52	33.02	112948	33.02	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250218	89.45	89.45	84.93	85.25	1322	85.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250218	198.95	200	187.25	198.68	8473	198.68	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250218	175	175.4	163.41	168.1	460889	168.1	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250218	518.1	527.85	510	524.15	41057	524.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250218	60.17	62.99	57.16	57.16	37553	57.16	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250218	66.25	66.72	63.9	64.17	225206	64.17	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250218	28330	28447.6	28007.65	28361.2	22494	28361.2	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250218	317	339	307.1	309.9	271097	309.9	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250218	32.05	33.25	31.62	32.1	37370	32.1	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250218	0.7	0.7	0.67	0.68	976429	0.68	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250218	182.3	182.3	175.21	176.38	4734	176.38	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250218	1957	2010	1957	1981.15	41972	1981.15	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250218	8.71	8.8	8.05	8.13	206360	8.13	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250218	723	726	691.65	723.2	327815	723.2	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250218	13.19	13.79	13	13.37	3694	13.37	up	up	correct
SIEMENS.NSE	Siemens Limited	20250218	4908.75	4938.35	4752.65	4843.65	514204	4843.65	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250218	50.78	53	49.6	50.32	35338	50.32	down	down	correct
SIL.NSE	Standard Industries Limited	20250218	20.02	21.1	19.8	20	40203	20	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250218	37.4	39.81	37.4	37.8	43557	37.8	up	up	correct
SILINV.NSE	SIL Investments Limited	20250218	513.95	513.95	468	474.6	23021	474.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250218	17.57	17.57	17.56	17.56	1510	17.56	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250218	15.75	15.75	14.7	15.02	26458	15.02	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250218	266	283.5	266	273	15581	273	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250218	127.51	131.77	118	124.35	7519	124.35	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250218	269	274.05	263.15	267.6	95866	267.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20250218	0.64	0.64	0.61	0.63	428465	0.63	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250218	660	661.45	623.45	623.45	44632	623.45	down	down	correct
SJVN.NSE	SJVN Limited	20250218	88.85	90	86.86	89.51	8114134	88.414	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250218	3710	3747.7	3664	3715.2	26894	3715.2	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250218	3.68	3.68	3.68	3.68	0	3.68
SKIPPER.NSE	Skipper Limited	20250218	411.2	412.65	376.55	389.55	650314	389.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250218	190.73	190.73	179	180.88	46374	180.88	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250218	166.09	167.97	157.78	157.78	5413	157.78	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20250218	111	111.89	107	107.59	134281	107.59	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250218	1125.05	1146.55	1096	1108.8	9213	1108.8	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250218	1209.6	1250	1209.2	1249.95	66	1249.95	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250218	195.86	196.26	184	185.64	109208	185.64	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250218	49.75	50.18	47.5	47.94	571241	47.94	down	down	correct
SOBHA.NSE	Sobha Limited	20250218	1149.95	1190.05	1108.5	1170.85	303709	1170.85	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250218	509.9	512.7	481.85	481.85	50739	481.85	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20250218	8619.95	8664.75	8500	8609.2	44527	8609.2	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250218	460.3	465.55	455	458.2	16531	458.2	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250218	40.39	40.39	37.55	39.24	28210	39.24	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250218	133.25	139.95	126.08	130.57	25244	130.57	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250218	492.3	508	489.65	506.55	3212526	506.55	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250218	424.45	424.45	407.45	412	330791	412	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250218	409.45	409.45	376.25	388.2	77172	388.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250218	24.03	24.15	23.65	23.91	9906830	23.91	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250218	124.15	126.99	118.15	120.49	43706	120.49	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250218	816.35	824.85	695.6	745.95	78591	745.95	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250218	296.7	296.85	275.55	281.8	578418	281.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250218	137.9	137.9	128.35	130.02	1305727	130.02	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250218	7.54	7.85	7.54	7.54	655780	7.54
SPECIALITY.NSE	Speciality Restaurants Limited	20250218	136.35	136.39	133	134.79	13828	134.79	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250218	73.1	73.5	70.21	70.76	141301	70.76	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250218	79.6	79.98	76.2	76.94	575336	76.94	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250218	43.44	43.78	39.99	40.66	49043	40.66	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250218	175.99	175.99	164.82	170.21	96224	170.21	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20250218	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250218	237.05	237.05	228	229.35	5048	229.35	down	down	correct
SRF.NSE	SRF Limited	20250218	2749.25	2765.45	2726.75	2745	292273	2745	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250218	541.55	549.55	508.95	520.65	26428	520.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250218	1.02	1.02	1	1.02	84167	1.02
SSWL.NSE	Steel Strips Wheels Limited	20250218	176.95	179.29	175	177.92	106068	177.92	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250218	620.35	641.8	596	633	791330	633	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250218	207.95	221.8	204.31	214.05	1245309	214.05	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250218	166.18	166.8	157.3	161.12	23038	161.12	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250218	121	122.67	115.7	116.84	47679	116.84	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250218	92.85	92.85	85.51	86.82	21648	85.927	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250218	8.61	8.68	8.4	8.48	1054103	8.48	down	down	correct
STEL.NSE	STEL Holdings Limited	20250218	322.9	338.8	310.1	328.8	6447	328.8	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250218	389.05	398	376.1	380.15	91083	380.15	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250218	97	97	92.11	94.41	1494233	94.41	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250218	725	725	688.9	696.7	80076	696.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250218	1697.85	1698	1598.1	1611.55	28668	1611.55	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20250218	15.3	15.43	14.55	14.8	4553495	14.8	down	down	correct
SUBROS.NSE	Subros Limited	20250218	553.5	563.95	530	561.45	43183	561.45	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250218	879.25	893.95	843.45	885.7	265026	885.7	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250218	469.9	480	465.1	476.35	158064	476.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250218	105.41	105.41	102.7	102.7	3958	102.7	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250218	1571	1628.7	1512.45	1524.55	14080	1524.55	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250218	2.13	2.14	2	2.04	1100425	2.04	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250218	4590	4715.3	4480	4698.7	124493	4698.7	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250218	267.1	268.8	260.45	265.9	42062	265.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250218	874.25	898	830.55	832.45	1811	832.45	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250218	976.95	981.8	948.1	950.1	65799	950.1	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250218	220.9	223	213	217.61	31654	217.61	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250218	1714.2	1729.75	1698.4	1701.6	2163972	1701.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250218	419.85	422.2	396	405.4	315733	405.4	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250218	586	589	575.5	579.5	237457	579.5	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250218	175.55	177.66	171.86	172.33	2771	172.33	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250218	10.7	10.98	10.11	10.28	13918	10.28	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20250218	424.6	424.6	414.65	419.25	46279	419.25	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250218	2.16	2.28	2.08	2.09	149008	2.09	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250218	3631	3675	3560	3645.85	91844	3645.85	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250218	34.9	35.26	33.5	33.78	128019	33.78	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250218	19.75	19.91	18.9	19.01	141203	19.01	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250218	63.75	65.08	60.01	61.03	16826	61.03	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250218	231	231	219.5	224.75	304736	224.75	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250218	124.7	124.7	120.15	121.13	166825	121.13	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250218	42.03	42.03	39.15	39.73	83982	39.73	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250218	2.75	2.86	2.61	2.61	102721	2.61	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20250218	114.55	116.98	110	111.78	304520	111.78	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250218	1114.9	1135.8	1078.05	1097.3	238212	1097.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250218	5.24	5.3	5.04	5.14	157747	5.14	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250218	51	51.35	49.49	50.64	38970008	50.64	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250218	3.44	3.45	3.44	3.44	7994	3.44
SWANENERGY.NSE	Swan Energy Limited	20250218	442.55	446.8	398.85	412.15	6328613	412.15	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250218	2750	2792.4	2633	2648.25	18032	2648.25	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250218	620.2	624.65	575.05	584.45	34991	584.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250218	264.2	265.8	251.5	255.8	2173109	255.8	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250218	1099.1	1118	1091.55	1104.6	48093	1104.6	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250218	702.9	710	692.25	700.4	2676244	700.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250218	234.95	240	228	228.9	3729	228.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250218	402	402.8	379.05	389	298412	389	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250218	10.2	10.38	9.74	9.75	87889	9.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250218	227	229.35	219.95	221.5	115565	221.5	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20250218	493.25	497.7	476.75	482.45	760208	482.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250218	33.52	33.52	33.52	33.52	11403	33.52
TARC.NSE	TARC Limited	20250218	123.79	123.79	114.42	114.77	720066	114.77	down	down	correct
TARMAT.NSE	Tarmat Limited	20250218	60.25	62.4	57.9	60.75	19628	60.75	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250218	8549.95	8750	8549.95	8701.85	2053	8701.85	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20250218	855.85	859	841.75	856.6	361609	856.6	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250218	1510.45	1510.45	1468.5	1479.75	170265	1479.75	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250218	1019.1	1027.95	1018.55	1026.95	789814	1026.95	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250218	6146.85	6175.65	6045.05	6090	72228	6090	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250218	5235	5285	5200.15	5234.5	24049	5234.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250218	686.6	687.95	672.15	682.4	7810143	682.4	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250218	337.2	340.8	329.65	339.6	6538131	339.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250218	134.29	134.9	131.75	134.54	23957576	134.54	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250218	696.9	696.9	660	663.85	44316	663.85	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250218	181.75	185.64	176.67	179.08	263473	179.08	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250218	1004.9	1004.9	964.95	986.75	34208	986.75	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250218	700	700.05	660.75	665.2	29180	665.2	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250218	12.99	13.59	12.5	13.15	14746	13.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250218	3730.1	3911.6	3463.35	3560.6	39100	3560.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250218	3898.4	3924.4	3864.5	3873.2	2149879	3873.2	down	down	correct
THERMAX.NSE	Thermax Limited	20250218	3039.95	3249	2983.65	3194	398414	3194	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250218	325	336.5	309.1	317.25	544921	317.25	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250218	2031	2063.85	1966.55	1995.15	84212	1995.15	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250218	23	23	23	23	0	23
TECHM.NSE	Tech Mahindra Limited	20250218	1668	1708.95	1664.05	1705	2654136	1705	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250218	879.05	912.2	853.3	906	850932	906	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250218	776.6	786.55	750	768.75	800398	768.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250218	652.25	652.25	652.25	652.25	1728	652.25
TERASOFT.NSE	Tera Software Limited	20250218	212.35	212.35	212.35	212.35	4070	212.35
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250218	93.8	94.86	85.35	89.38	403114	89.38	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250218	59.4	60.05	58	58.59	75561	58.59	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250218	141.48	142.34	134.5	137.94	1958283	137.94	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250218	128	131.9	125.1	129.24	1283989	129.24	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250218	15	16.3	14.82	14.82	33929	14.82	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250218	11.59	12.99	10.8	10.94	207721	10.94	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250218	1784.45	1806.95	1740.05	1766.6	19428	1766.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250218	151	151.18	144	148.37	13893	148.37	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250218	181.1	183.96	160	163.22	516838	163.22	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250218	125.8	128.33	118.25	119.37	1785631	119.37	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250218	395.05	395.1	395.05	395.05	1346	395.05
THYROCARE.NSE	Thyrocare Technologies Limited	20250218	714.5	720	693	697.35	29092	697.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250218	260.45	260.65	240	243.5	982543	243.5	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250218	2685.95	2685.95	2566	2607.05	6193	2607.05	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250218	2601	2636	2589	2609.9	263849	2609.9	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250218	8.89	9.17	8.37	8.78	16785	8.78	down	down	correct
TIL.NSE	TIL Limited	20250218	179.99	183.9	171.63	175.91	101600	175.91	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250218	162	166.6	161.49	162.13	3816	162.13	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250218	375.65	414	364.85	408	2470079	408	up	up	correct
TIMKEN.NSE	Timken India Limited	20250218	2600	2620.1	2520.8	2534.9	73882	2534.9	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250218	231.5	232.85	219.7	221.04	227211	221.04	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250218	33.93	35	33.93	33.93	166191	33.93
TITAN.NSE	Titan Company Limited	20250218	3234.8	3244	3192.3	3221.85	592636	3221.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250218	71.22	71.39	68	68.73	147281	68.73	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250218	140.4	142	138.62	140.03	141803	140.03	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250218	9.09	9.14	8.57	8.66	11209	8.66	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250218	113.08	114.95	111.25	113	8032	113	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250218	3078.05	3100	3025.95	3041.8	233306	3041.8	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250218	1239.4	1240	1208	1235.15	1412340	1235.15	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250218	64.25	75.56	63.88	75.52	360251	75.52	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250218	97.36	100.8	94	95.24	4653	95.24	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250218	81.24	83.46	77.54	82.27	144495	82.27	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250218	14.5	15.79	14.5	15.25	89438	15.25	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250218	185	189	170.1	173.58	50718	173.58	down	up	incorrect
TRENT.NSE	Trent Limited	20250218	5100	5119.45	4928.25	4997.75	721122	4997.75	down	down	correct
TRF.NSE	TRF Limited	20250218	320.3	323.65	310.8	312.7	9307	312.7	down	down	correct
TRIDENT.NSE	Trident Limited	20250218	28.27	28.27	27.1	27.36	3984964	27.36	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250218	89.14	89.14	81.55	83.32	75038	83.32	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250218	545.25	578.8	532.4	566.55	3333633	566.55	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250218	374	374	361.2	369.6	314502	369.6	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250218	1213.2	1240	1195.05	1197.75	22742	1197.75	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250218	684.95	686.2	671.1	680	11233	680	down	up	incorrect
TTL.NSE	T.T. Limited	20250218	12.59	13	12	12.49	94245	12.49	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250218	64.39	65.48	60.25	63.62	7121018	63.62	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250218	339.05	339.05	321	324.15	32507	324.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250218	2360.5	2371.95	2337.1	2346.15	514133	2346.15	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250218	2811.5	2850	2778	2787.25	4217	2787.25	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250218	166.15	166.15	159.91	161.38	72180	161.38	down	down	correct
TVVISION.NSE	TV Vision Limited	20250218	4.2	4.2	4.2	4.2	29303	4.2
UBL.NSE	United Breweries Limited	20250218	2050	2050	2017.55	2022.8	281591	2022.8	down	down	correct
UCOBANK.NSE	UCO Bank	20250218	38.4	38.8	37.25	37.4	4715214	37.4	down	down	correct
UFLEX.NSE	Uflex Limited	20250218	478	485.5	464.7	470.9	173856	470.9	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250218	77.9	78.75	74.16	75.55	77571	75.55	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250218	45.32	46.11	44.84	45.11	217998	45.11	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250218	162.95	162.95	153.02	155	333520	155	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250218	32.15	32.43	31.06	31.76	11259535	31.76	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250218	11450	11460.6	11251	11283.05	268795	11283.05	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250218	82	82	76.5	76.71	3333	76.71	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250218	6.48	6.48	6.16	6.29	34243	6.29	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250218	670.1	678.3	655	660.4	8576	660.4	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250218	248.25	248.25	240.85	243.8	4402	243.8	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250218	141.39	142.49	129.44	132.12	39858	132.12	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250218	108.5	109.99	106.69	109.73	9400830	109.73	up	down	incorrect
UNITECH.NSE	Unitech Limited	20250218	7.65	7.75	7.36	7.36	2346559	7.36	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250218	402.1	409.6	377.1	384.85	3479	383.9168	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250218	253.9	253.9	235	235	4329	235	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250218	506.8	520.65	492.1	495.55	17193	495.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250218	194.99	194.99	187	189.84	555	189.84	down	down	correct
UPL.NSE	UPL Limited	20250218	633	634.35	625.2	630.8	1409475	630.8	down	down	correct
URJA.NSE	Urja Global Limited	20250218	12.88	12.88	12.88	12.88	240560	12.88
USHAMART.NSE	Usha Martin Limited	20250218	295.15	302.3	278.55	292.05	2238445	292.05	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250218	929	933.75	909.75	926.45	91610	926.45	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250218	50.99	50.99	49.98	50.32	200103	50.32	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250218	63.96	63.97	62.55	63.39	186560	63.39	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250218	253.74	253.87	248.85	250.2	24024	250.2	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250218	836.9	836.9	821.61	826.88	862	826.88	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250218	77.85	78.99	76.98	78.91	4322	78.91	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250218	193	196.01	187.65	192.78	48696	192.78	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250218	1589	1620	1503.7	1503.7	77225	1503.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250218	3580.8	3619.5	3505.6	3543.75	4332	3543.75	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250218	257	259.5	237.4	238	627621	238	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250218	15.45	15.45	14.7	14.97	528446	14.97	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250218	15.31	15.73	14.98	14.98	12631241	14.98	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250218	273	277	260.3	264.15	50475	264.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250218	47.65	47.65	44.28	44.58	24388	44.58	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250218	11.79	11.79	10.76	10.76	120036	10.76	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250218	465	466.45	435.05	438.9	210172	438.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250218	38.02	38.4	36.01	36.96	844890	36.96	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250218	43.96	47.29	43.25	44	138881	44	up	up	correct
VBL.NSE	Varun Beverages Limited	20250218	476	483	465.65	469.1	8968551	469.1	down	down	correct
VEDL.NSE	Vedanta Limited	20250218	418.9	420	405	418.2	9347116	418.2	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250218	1661	1681.65	1633	1637.3	22394	1637.3	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250218	309.2	314.35	304	305.4	21202	305.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250218	10.09	10.41	9.58	9.58	1070422	9.58	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250218	3848.35	3920.8	3740.55	3770.65	9024	3770.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250218	100.11	103	98.88	99.98	70442	99.98	down	down	correct
VGUARD.NSE	V	20250218	340	342.2	326.25	333.6	270885	333.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250218	3213	3223.95	3096.1	3137.1	779	3137.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250218	443.5	450	435.55	441.05	10078	441.05	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250218	901.3	904.1	880.65	900.5	140643	900.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250218	2.43	2.45	2.43	2.43	8761	2.43
VIKASECO.NSE	Vikas EcoTech Limited	20250218	2.36	2.44	2.22	2.26	9962628	2.26	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250218	2.99	3.04	2.95	2.99	4561539	2.99
VIMTALABS.NSE	Vimta Labs Limited	20250218	982.9	1004.05	906	928.8	188087	928.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250218	1600	1606.65	1530	1563.25	100926	1563.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250218	1445	1469.95	1388.9	1397.5	18847	1397.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250218	39.18	43.79	39.01	42.32	38982	42.32	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250218	244.7	244.7	231.1	233.25	17672	233.25	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250218	37	37	33.94	34.71	117641	34.71	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250218	335.6	338.8	322.6	324.65	436172	324.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250218	15.5	15.5	14.63	14.82	277263	14.82	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250218	73.2	74.29	68.61	69.33	233477	69.33	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250218	35.41	35.41	35.41	35.41	0	35.41
VISESHINFO.NSE	MPS Infotecnics Limited	20250218	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250218	473.05	482.3	450.1	456	299363	456	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250218	10.84	10.95	10.21	10.39	1277233	10.39	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250218	0.92	0.92	0.88	0.89	223929	0.89	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20250218	230.1	233.55	222.2	224.15	31790	224.15	down	down	correct
VMART.NSE	V	20250218	3090.5	3180.05	3090.5	3156.35	25132	3156.35	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250218	6494.1	6514.1	6080.2	6118.4	62804	6118.4	down	down	correct
VOLTAS.NSE	Voltas Limited	20250218	1242.5	1245.95	1202.9	1222.95	628523	1222.95	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250218	465.95	471	452.75	465.5	74336	465.5	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250218	210.47	210.47	197.5	199.52	67305	199.52	down	down	correct
VSTIND.NSE	VST Industries Limited	20250218	290	291.65	276	283.9	521531	283.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250218	3646.65	3690	3355	3397.8	12309	3397.8	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20250218	430.6	432.15	422	422.05	98838	422.05	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250218	1306.45	1310.95	1244.75	1298.6	667203	1298.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250218	187.68	187.68	178.29	178.29	283755	178.29	down	down	correct
WANBURY.NSE	Wanbury Limited	20250218	212.51	213.38	192.47	195.92	131228	195.92	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250218	916	959.95	901.95	909.05	8537	909.05	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250218	1080.4	1080.4	1080.4	1080.4	42186	1080.4
WEIZMANIND.NSE	Weizmann Limited	20250218	117.78	117.78	114	115.25	790	115.25	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250218	736.55	749.65	700.2	709.8	480698	709.8	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250218	493.6	493.6	446.8	453.6	1444303	453.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250218	697	748.95	645.2	652.75	953	652.75	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250218	10778	10778	10200	10356.8	282	10356.8	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250218	711.8	749.85	696.05	708.2	37085	708.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20250218	617.9	622.05	601	605.15	11541	605.15	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250218	1000.05	1009.95	966	982.95	303781	982.95	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250218	30.94	31.63	28.31	28.87	2355	28.87	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250218	764	779.15	721	729.9	54268	729.9	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250218	256	259.7	245.9	245.95	92427	245.95	down	up	incorrect
WIPRO.NSE	Wipro Limited	20250218	305.35	312.75	305.35	312.2	10368789	312.2	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250218	190	190	180	184	129	184	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250218	1410.25	1418.65	1342.05	1356.9	297585	1356.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250218	640	646.45	605.1	612.5	111769	612.5	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20250218	157	157	137.84	142.36	40936	142.36	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250218	74.1	76.9	67.97	70.81	171116	70.81	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250218	463.6	467.2	429.15	432.7	305938	432.7	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20250218	96.6	97.89	93.15	93.75	191629	93.75	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250218	105.19	111.99	102.15	106.13	32107	106.13	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250218	1121.6	1132.95	1080.2	1085.9	34118	1085.9	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250218	17.66	17.72	17.23	17.46	77197334	17.46	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20250218	765	779.85	741.75	764.3	14807	764.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250218	96.99	99.66	96.23	98.34	16116331	98.34	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250218	6.9	6.98	6.51	6.59	490316	6.59	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250218	13.6	13.86	12.53	12.87	3471888	12.87	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20250218	294.6	294.6	294.6	294.6	367	294.6
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250218	6.8	7.03	6.24	6.46	202082	6.46	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250218	827	845.95	797.7	800.8	1643111	800.8	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250218	1059.9	1059.9	972	972	6156201	972	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250218	94.1	102.78	92.51	94.85	13243	94.85	up	up	correct
ZOMATO.NSE	Zomato Limited	20250218	220	224.6	216.52	223.31	35519896	223.31	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20250218	861	876.95	837.15	850.35	72313	850.35	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250218	195	196.35	186.76	187.84	167438	187.84	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20250218	1688	1689.25	1628.05	1634.4	11884	1634.4	down	down	correct