CollectAI

close-nse_india_stocks

2025/02/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250227	180	182.09	170.46	171.82	118069	171.82	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250227	70.01	70.01	70.01	70.01	2455	70.01
3MINDIA.NSE	3M India Limited	20250227	26738	26792.15	26250	26467.1	5482	26467.1	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250227	43.55	43.55	41.6	42.33	3444	42.33	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250227	361.35	362.7	351.6	354.55	15340	354.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250227	765	790.85	718.4	727.55	356498	727.55	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250227	16.5	16.61	16.05	16.2	122965	16.2	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20250227	8.4	8.7	8.37	8.5	64931	8.5	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250227	39.51	42.5	39	39.13	50496	39.13	down	down	correct
AARON.NSE	Aaron Industries Limited	20250227	377	388.45	353.4	357.05	26406	357.05	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250227	374.65	377	362.35	369.95	114054	369.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250227	402.2	404.5	392.4	395.85	1108424	395.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250227	443	450.8	424.95	439.5	29023	439.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250227	150.41	154.2	146	149.82	62403	149.82	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250227	108	109.81	106	106.54	8140	106.54	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250227	1698.2	1714.4	1689.1	1690.35	242339	1690.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250227	42	43.99	40.5	41.47	224349	41.47	down	down	correct
ABB.NSE	ABB India Limited	20250227	5301.8	5317.7	5105.2	5155	541660	5155	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250227	30000	30444	29400	29963.75	33985	29963.75	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250227	156	160.17	154.18	157.67	10317835	157.67	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250227	248.55	248.55	241.6	242.3	1911173	242.3	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20250227	48.36	49.5	48.36	49	6	49	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250227	50.06	50.06	48.89	49.53	816350	49.53	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20250227	61.98	62.03	61.01	61.22	10890	61.22	down	down	correct
ACC.NSE	ACC Limited	20250227	1836	1840	1807	1825.3	216303	1825.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250227	1325.9	1338.9	1305.25	1310.95	8013	1310.95	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20250227	8.6	8.65	8.4	8.42	86205	8.42	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250227	1153	1155	1109	1112.5	181247	1112.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250227	2143.75	2149.1	2102.5	2110.95	941950	2110.95	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250227	848.65	859.45	806.3	811.75	5612214	811.75	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250227	1083	1087.95	1069.1	1078.95	1819078	1078.95	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250227	503	512.2	490.65	497.25	8836834	497.25	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250227	239	240.85	232.2	233.75	66449	233.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20250227	74.69	74.69	70	70.74	3039	70.74	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20250227	876	883.75	845.5	857.75	25848	857.75	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250227	18.95	18.95	17.12	17.3	13945	17.3	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250227	216.62	218.47	205	206.46	339532	206.46	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250227	59.6	61	57	57.94	38568	57.94	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250227	285.15	285.6	274	275.2	261388	275.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250227	1507.15	1512	1445.3	1459.95	141658	1459.95	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250227	944.3	944.85	904	909.5	28848	909.5	down	down	correct
AGRITECH.NSE	Agri	20250227	160.89	161.5	155	157.17	5389	157.17	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250227	33.59	33.62	31.49	31.57	57173	31.57	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250227	69.25	69.25	66.31	67.86	28757	67.86	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250227	133.2	133.42	128.62	129.1	13791	129.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250227	659.5	663.9	642.35	649.4	208855	649.4	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250227	3223.9	3258	3194.05	3204.55	23504	3204.55	down	down	correct
AIRAN.NSE	Airan Limited	20250227	28.05	28.27	26.3	26.57	121954	26.57	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250227	2570	2849.9	2496	2589.7	177877	2589.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250227	792.95	798.35	759.1	764.9	24734	764.9	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20250227	7.19	7.51	7.01	7.49	4898894	7.49	up	up	correct
AKASH.NSE	Akash Infra	20250227	28.99	28.99	27.06	27.25	4387	27.25	down	down	correct
AKG.NSE	AKG Exim Limited	20250227	14.7	15.2	14.51	14.79	5205	14.79	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250227	239.4	239.4	228.25	232.5	2498	232.5	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250227	8.55	8.67	8.2	8.22	208637	8.22	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250227	3350	3372.7	3206	3234.75	7320	3234.75	down	down	correct
ALANKIT.NSE	Alankit Limited	20250227	16.8	16.93	16.3	16.52	343276	16.52	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250227	865	869.05	847	852.4	7497	852.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250227	98.69	99.43	95.1	95.24	269337	95.24	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250227	785	789.4	753.05	763.65	12901	763.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250227	90.05	91.19	86.49	89.43	9088	89.43	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250227	4610.4	4628.95	4522	4612.5	228063	4612.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250227	1619.25	1620.85	1584.4	1616.05	26971	1616.05	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250227	33.71	33.86	32.01	32.55	1573999	32.55	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250227	22.8	23.01	21.75	21.75	242357	21.75	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20250227	16.14	16.24	15.72	15.8	3410403	15.8	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20250227	110.2	110.2	104.6	105.53	26020	105.53	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250227	259	259	245.6	246.3	3716	246.3	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250227	2.83	2.83	2.61	2.65	23964	2.65	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250227	6030	6150	5850	5949.55	657030	5949.55	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250227	26.74	28.15	26.15	26.44	6540	26.44	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250227	1355	1371.5	1350	1366.6	7572	1366.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250227	470	472.85	459.15	469.8	4261863	469.8	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250227	47	49.45	44	44.25	22395	44.25	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250227	2289.95	2338.6	2180.55	2220	177650	2220	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250227	50.4	51.25	48	50.51	37101	50.51	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250227	599	605.75	590	593.4	10973	593.4	down	up	incorrect
ATUL.NSE	Atul Ltd	20250227	5250	5407.45	5149.55	5348.85	193748	5348.85	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250227	509.8	514.7	475.6	482.9	1690256	482.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250227	76.7	77.12	74.8	75.01	199441	75.01	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250227	76.3	76.88	73.99	74.38	177024	74.38	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250227	99.76	99.76	92.7	95.27	12385	95.27	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250227	2.38	2.38	2.16	2.16	28810	2.16	down	down	correct
ANMOL.NSE	Anmol India Limited	20250227	17.7	18.08	16.47	16.94	203966	16.94	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250227	7.17	7.17	6.81	6.82	15123	6.82	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250227	1.2	1.2	1.13	1.13	133070	1.13	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20250227	3059.95	3075	2888	2915.25	62537	2915.25	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250227	636	645.45	614.3	628.25	60430	628.25	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20250227	6332.5	6347.85	5777	5884.7	216309	5884.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250227	120.01	122.19	117	119.08	10937	119.08	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250227	321	329.75	319.05	329.3	24176	329.3	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250227	209	214	205.1	207.05	63337	207.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250227	1461.85	1472.8	1431	1438.3	438871	1438.3	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250227	791.8	793.55	765.45	776.1	150283	776.1	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250227	118.58	118.58	114.08	115.27	5405344	115.27	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250227	6261	6282.25	6145.45	6185.2	397857	6185.2	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250227	363	371.95	352.2	358.2	60350	358.2	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250227	398.95	400.2	389	389.95	1377674	389.95	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250227	1371	1417.45	1315	1323.65	2030	1323.65	down	down	correct
APTECHT.NSE	Aptech Limited	20250227	121.21	121.85	115.52	116.21	199941	116.21	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250227	305	307.4	299.45	300.05	196275	300.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250227	91.6	92.53	83.2	84.57	51870	84.57	down	down	correct
ARCHIES.NSE	Archies Limited	20250227	19.76	20.5	18.05	18.27	77928	18.27	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250227	40.08	42	38.65	41.73	4360	41.73	up	up	correct
ARIES.NSE	Aries Agro Limited	20250227	255.5	257.95	244	245.45	12254	245.45	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250227	70.11	70.4	66.3	66.59	246310	66.59	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250227	408	418.45	403.55	411.85	40229	411.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250227	1305.45	1325	1271.2	1283	22599	1283	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250227	39.49	39.49	36.81	37.64	8988	37.64	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250227	574.2	580	546	553.95	12497	553.95	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20250227	3.3	3.3	3.3	3.3	0	3.3
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250227	26.66	26.66	26.66	26.66	0	26.66
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250227	265.55	265.6	249.7	250.95	51792	250.95	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250227	149	149	143	147.99	33	147.99	down	down	correct
ARVIND.NSE	Arvind Limited	20250227	325.35	330.45	316.05	327.25	249032	327.25	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250227	412.8	413.7	380.65	385.75	344657	385.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250227	714.25	724.45	699	701.4	25755	701.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250227	670	676.65	654	654	62282	654	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250227	288.45	305.1	281.5	295.75	6023	295.75	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250227	475	478.95	455	458.75	22596	458.75	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250227	1160	1209	1149.9	1182.2	46660	1182.2	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250227	384	384	361.7	361.7	262357	361.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250227	290	348.45	289.65	331.7	649733	331.7	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250227	22	22.75	19.71	20.37	612103	20.37	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250227	190	190.9	180.5	181.35	2184881	181.35	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250227	227.5	227.59	222.35	225.43	7282413	225.43	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250227	365	368.9	362	365	1758	365
ASIANPAINT.NSE	Asian Paints Limited	20250227	2214	2228.4	2198	2213.65	1027196	2213.65	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20250227	45.8	46.29	43.33	44.49	508538	44.49	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20250227	282.15	282.15	262.85	265.9	4450	265.9	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250227	752.1	773.05	750.6	766.35	17785	766.35	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250227	411.05	412.3	401	403.5	265369	403.5	down	down	correct
ASTRAL.NSE	Astral Limited	20250227	1389.45	1399	1374.3	1388.1	534513	1388.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250227	609.4	618.9	606.1	616.4	162151	616.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250227	6919.3	6975.95	6779.3	6890.45	5930	6890.45	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20250227	12.94	13.48	12.94	12.95	40500	12.95	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20250227	825.05	825.05	798.7	808.35	35045	808.35	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250227	583.05	596.6	572.85	580.75	1468847	580.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250227	468	471.9	451.9	454.75	35211	454.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250227	535	559.25	524.25	556.7	9452200	556.7	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250227	1345.85	1349.9	1292.95	1320.35	34914	1320.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250227	1081.65	1090	1065.85	1073.45	884839	1073.45	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250227	87.35	89.95	81.84	85.13	18004	85.13	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250227	1655.15	1656	1610	1618.8	4516	1618.8	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20250227	75.99	75.99	72	72.47	39483	72.47	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250227	401.8	402.25	386.85	389.85	31506	389.85	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250227	740	765	722	738	1344950	738	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250227	61.93	62	58.61	59.58	101472	59.58	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250227	552.55	562.75	537	542.75	61938	542.75	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20250227	1007.65	1023.55	1005.15	1016.7	9777690	1016.7	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250227	506.95	506.95	498.15	498.44	49402	498.44	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250227	12.85	12.85	12.35	12.44	47389	12.44	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250227	729	739.45	698.5	705.5	40512	705.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250227	75.6	75.6	71.76	72.07	2963641	72.07	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250227	133.98	136.8	130.42	131.47	5353	131.47	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250227	248	248	244.86	245.69	11860	245.69	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250227	424.98	424.98	414.75	416.55	21628	416.55	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250227	212.31	212.31	204	204.7	18730	204.7	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250227	72.21	75.25	72.21	75.21	559	75.21	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250227	7.26	7.26	6.96	7.1	152531	7.1	down	up	incorrect
BAJAJ.NSE	AUTO	20250227	8360.1	8413.95	8183.4	8195	350992	8195	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250227	164.19	164.35	158	159.62	280016	159.62	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250227	623.4	643.95	610.55	637.65	45647	637.65	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250227	1882.15	1938.8	1881	1920.1	2878330	1920.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250227	20.65	20.7	19.62	19.74	8403861	19.74	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250227	11759	12449	11759	12015.1	250322	12015.1	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250227	8542.6	8739	8542.6	8705.4	1838283	8705.4	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250227	57.28	58.5	55	55.5	80752	55.5	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250227	1386.5	1395.05	1341.15	1346.4	27667	1346.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250227	58.04	58.04	51	53.58	10541	53.58	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250227	19.91	20.48	19.91	20.24	11274	20.24	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250227	2694	2717.85	2650.75	2685.85	176216	2685.85	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250227	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250227	163	163.81	157.19	157.92	357849	157.92	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250227	95.29	96.58	91	91.9	13002	91.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250227	451.1	457	430.7	448	371517	448	down	down	correct
BANG.NSE	Bang Overseas Limited	20250227	53.14	54	49.51	50.68	1223	50.68	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250227	123.1	124.5	116.5	118.3	2010	118.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250227	3516.95	3522	3498.25	3500.5	413	3500.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250227	324.8	327.7	308	309.8	169766	309.8	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20250227	140.6	146.38	135.5	136.89	46865998	136.89	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250227	70	70	67	67.28	8655	67.28	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250227	207	208.51	201.78	203.18	9246629	203.18	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250227	498.49	501.82	498.49	499.98	537264	499.98	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250227	98.09	98.92	96.05	96.58	8392622	96.58	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250227	135.5	135.5	129.35	129.64	17878	129.64	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250227	297.05	300.9	287.3	289	71344	289	down	down	correct
BASF.NSE	BASF India Limited	20250227	4400.7	4426.8	4225.05	4301.3	26043	4301.3	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250227	38.02	38.8	36	36.08	104638	36.08	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20250227	1330.45	1343.85	1247.5	1282.25	351668	1282.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250227	4728.05	5010.05	4669.05	4926	78848	4926	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250227	2793.55	2793.55	2591.2	2609.05	56468	2609.05	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250227	1778	1786.6	1705.3	1718.7	76391	1718.7	down	down	correct
BCG.NSE	Brightcom Group Limited	20250227	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250227	38.17	38.4	36.85	36.97	911273	36.97	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20250227	1015	1025.45	995.25	1017.4	657734	1017.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250227	32.4	34.99	30.62	31.38	65842	31.38	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250227	1341	1360.8	1324	1351	83261	1351	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250227	142.55	163.58	142.55	151.02	147645	151.02	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20250227	257.1	258.4	251.9	252.45	11087361	251.0595	down	down	correct
BEML.NSE	BEML Limited	20250227	2607	2618.95	2552.55	2570.1	198883	2570.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250227	105	106.72	103.28	103.97	643869	103.97	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250227	501.7	511.75	498	501.85	1774264	501.85	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250227	275	279.6	263.6	267.8	42472	267.8	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250227	449	449.3	435.5	437.35	29600	437.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250227	673	684.55	625.65	631.85	62389	631.85	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250227	3.79	3.79	3.79	3.79	0	3.79
BGRENERGY.NSE	BGR Energy Systems Limited	20250227	82.3	82.3	82.3	82.3	89745	82.3
BHAGERIA.NSE	Bhageria Industries Limited	20250227	168.47	168.47	162.84	165.15	11168	165.15	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250227	81.49	81.49	76.15	77.26	44028	77.26	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250227	5.59	5.68	5.31	5.33	355126	5.33	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250227	1045.25	1050	1024.3	1038.4	942500	1038.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250227	75.9	81.89	74	74.66	31942	74.66	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250227	10233	10233	9958	10028.85	1914	10028.85	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250227	147.99	147.99	134.9	140.31	205658	140.31	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250227	1643.4	1656	1638.65	1650.4	7568745	1650.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250227	195.04	195.49	186.3	187.44	11545214	187.44	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250227	67.09	67.81	63	64.68	221401	64.68	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250227	524.35	525	492	492.6	2599	492.6	down	down	correct
BIOCON.NSE	Biocon Limited	20250227	322.25	322.8	308.65	311.85	3877068	311.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250227	49.2	50.09	45.3	45.95	65165	45.95	down	down	correct
BIRET.NSE	RR	20250227	293	294	286.35	292.48	214600	292.48	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250227	152.34	159.33	143.27	146.22	45993	146.22	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250227	1009.8	1023.9	982.5	992.45	124885	992.45	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250227	153.06	157.98	150.43	152.45	45310	152.45	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20250227	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250227	16.98	17.07	16.32	16.54	12276	16.54	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250227	136.02	136.2	128.17	131.67	462565	131.67	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250227	53.9	54.44	49.95	51.33	573031	51.33	down	down	correct
BLS.NSE	BLS International Services Limited	20250227	364.9	365.9	346.55	349.45	3488383	349.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250227	7	7	7	7	33058	7
BLUEDART.NSE	Blue Dart Express Limited	20250227	6150	6180.8	6027	6091	5261	6091	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250227	1888.05	1930.55	1866.35	1926.45	783893	1926.45	up	up	correct
BOROLTD.NSE	Borosil Limited	20250227	320.15	320.15	306.7	311.2	114326	311.2	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250227	57.15	57.68	55.95	56	215821	56	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250227	139.1	139.37	131	132.43	812344	132.43	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250227	536.9	554.45	521.35	524.05	178400	524.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250227	27288	27341.1	26695	26822.15	19778	26822.15	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250227	248.45	249.4	242.1	244.75	7376510	244.75	down	down	correct
BPL.NSE	BPL Limited	20250227	82.01	83.8	80.2	81.25	95565	81.25	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250227	973	1005	967.05	979.1	137785	979.1	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250227	4798.05	4860.7	4766.5	4782.8	386556	4782.8	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250227	39.39	39.39	36.61	37.21	45853	37.21	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250227	115.93	118.79	105.5	107.31	39653	107.31	down	up	incorrect
BSE.NSE	BSE Limited	20250227	5514.95	5524	5120	5162.5	2748300	5162.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250227	144.5	147.52	141.75	142.25	6736	142.25	down	down	correct
BSL.NSE	BSL Limited	20250227	169.55	172.03	169.5	171.6	1632	171.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250227	77.09	77.1	75.5	76.09	384561	76.09	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250227	26.09	26.1	25.81	25.97	121265	25.97	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250227	460.5	462.95	445.35	451.45	1036841	451.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20250227	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250227	603	610.45	590.6	594	5842	594	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250227	38.68	39.98	36.75	37.01	15986	37.01	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250227	71.7	71.7	67	67.31	19147	67.31	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20250227	11.5	12.14	11.33	11.72	13573	11.72	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250227	154.81	157.56	144.22	147.38	2593224	147.38	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250227	3358	3379	3246.5	3257.75	352465	3257.75	down	down	correct
CANBK.NSE	Canara Bank	20250227	85.03	85.58	83.01	83.46	25101806	83.46	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250227	577	592	568.55	578	2214435	578	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250227	266.35	266.7	246.35	248.6	159198	248.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250227	323.55	324.8	303	307.1	784600	307.1	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250227	1982.25	2023.35	1908	1922.2	100620	1922.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250227	92	93.92	81.65	84.2	12200	84.2	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250227	873.9	873.9	828	845.6	174403	845.6	down	up	incorrect
CAREERP.NSE	Career Point Limited	20250227	342.3	342.3	318.2	321.2	17634	321.2	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250227	1165.65	1170.05	1125	1154.15	39222	1154.15	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250227	1499	1500	1426.55	1447.55	207895	1447.55	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20250227	220	221.9	216.81	218.47	5889216	214.3046	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250227	14.73	14.84	14.25	14.73	237072	14.73
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250227	15.39	15.59	14.02	14.16	45006	14.16	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250227	597.05	597.05	577.35	580.15	63986	580.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250227	1203	1208.7	1150.25	1153.75	3485153	1153.75	down	down	correct
CEATLTD.NSE	CEAT Limited	20250227	2702.45	2722.55	2553	2579.4	59202	2579.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250227	12.7	12.7	11.81	11.89	49521	11.89	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250227	595	596.25	526.2	533.1	99436	533.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250227	20.08	20.15	19.03	19.25	60100	19.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250227	46.59	46.82	45.15	45.34	3082496	45.34	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250227	27.75	27.75	26.45	26.99	173820	26.99	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250227	1259.75	1274.95	1200	1248.65	12839	1248.65	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250227	756.8	766.7	740.9	752.9	187103	752.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250227	5401.4	5496.95	5292.05	5393.65	58023	5393.65	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250227	5.94	5.94	5.43	5.56	165880	5.56	down	down	correct
CESC.NSE	CESC Limited	20250227	133.5	135.55	130.02	134.25	6022533	134.25	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250227	166.75	166.87	163.01	163.25	292234	163.25	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250227	598	598.15	575	580.3	10087384	580.3	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250227	720	744.5	720	732.35	358895	732.35	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250227	562.7	579	553.6	578	5029181	578	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250227	558.45	558.45	542	548.25	4593	548.25	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250227	203.16	204.35	197	198.95	20847	198.95	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250227	798.15	805.7	776.05	781.8	5490	781.8	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250227	409.7	409.7	396	404.65	37788	404.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250227	488.6	492.4	465.95	469.8	535140	469.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250227	1406.15	1443.5	1400.5	1435.05	4929552	1435.05	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250227	1587.6	1664.85	1577.25	1624.1	861726	1624.1	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250227	1395	1395	1343.05	1357.65	60626	1357.65	down	down	correct
CINELINE.NSE	Cineline India Limited	20250227	93.24	96	91.66	92.05	27934	92.05	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20250227	15.13	15.34	14.25	14.56	9516	14.56	down	up	incorrect
CIPLA.NSE	Cipla Limited	20250227	1452	1464.3	1436	1438.5	1260808	1438.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250227	1287	1294.2	1220	1234.4	82298	1234.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250227	82.2	84	79.2	79.5	322357	79.5	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250227	288.8	290.5	275	277.45	39886	277.45	down	down	correct
CMICABLES.NSE	CMI Limited	20250227	4.64	4.64	4.64	4.64	0	4.64
COALINDIA.NSE	Coal India Limited	20250227	359	367.8	356.15	363.85	6196610	363.85	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250227	1305	1313.4	1270.1	1295	592297	1295	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250227	21.28	21.28	21.28	21.28	0	21.28
COFORGE.NSE	Coforge Limited	20250227	7719.95	7719.95	7410.45	7489	273694	7489	down	up	incorrect
COLPAL.NSE	Colgate	20250227	2493	2545.8	2474.2	2497.05	813793	2497.05	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250227	2.22	2.33	2.1	2.28	39622	2.28	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20250227	19.96	20.09	19.06	19.18	17403	19.18	down	down	correct
DCM.NSE	DCM Limited	20250227	102.17	104.54	99.4	100.01	215829	100.01	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250227	674	678.3	652.7	662.55	2172148	662.55	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250227	57.75	58.14	55.1	55.46	363623	55.46	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250227	180.18	182.99	170	173.82	12163	173.82	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250227	592	604	592	599.1	11100	599.1	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250227	37	39.2	35.99	36.84	33185	36.84	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250227	182.45	182.45	171.32	174.12	30682	174.12	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250227	1710.2	1731.55	1617.8	1669.5	783256	1669.5	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250227	6.13	6.13	5.65	5.84	29748	5.84	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250227	80.6	80.6	77.12	77.71	899929	77.71	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250227	4078	4228.9	4078	4181.05	137295	4181.05	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250227	741.45	742.55	731	738.65	10077	738.65	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250227	6.15	6.45	6.14	6.14	23968	6.14	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250227	879.3	1031.4	879.3	971.45	30810061	971.45	up	up	correct
CREST.NSE	Crest Ventures Limited	20250227	361.1	361.1	341.6	348	13034	348	down	down	correct
CRISIL.NSE	CRISIL Limited	20250227	4499.9	4779	4499.9	4577.95	110944	4577.95	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250227	332.95	334.25	322.4	325.6	2316594	325.6	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250227	286.35	291	277.05	280.45	147910	280.45	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250227	70.5	72.03	66.84	66.84	42299	66.84	down	up	incorrect
CUB.NSE	City Union Bank Limited	20250227	149.5	151.88	144.02	146.55	8635926	146.55	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250227	97.06	99.5	92.6	94.79	8500	94.79	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250227	2766.35	2820.9	2766.35	2811.15	496668	2811.15	up	up	correct
CUPID.NSE	Cupid Limited	20250227	70.03	70.25	67	67.71	1414156	67.71	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250227	19	20.4	18.16	18.54	20749	18.54	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250227	170.16	173.75	163	165.51	53486	165.51	down	down	correct
CYIENT.NSE	Cyient Limited	20250227	1334	1341.55	1297.2	1300.1	613325	1300.1	down	up	incorrect
DABUR.NSE	Dabur India Limited	20250227	510.15	515	501.5	503.25	1181893	503.25	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250227	1716.05	1753.2	1684.4	1730.1	722968	1730.1	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250227	328.1	330.85	320.4	327.05	73435	327.05	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250227	34.2	34.2	30.26	31.53	20189	31.53	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250227	5.31	5.45	5.1	5.15	81656	5.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250227	584.35	605	558.1	576	101165	576	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250227	222.15	223.25	217.1	219.35	254033	219.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250227	427.9	434.9	408.25	411.45	160175	411.45	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250227	125.35	126.74	117.59	118.65	3070429	118.65	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250227	40	40	36.8	36.91	117557	36.91	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250227	215.38	217.59	205.41	206.55	218039	206.55	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20250227	108.25	108.72	105.39	106.86	1107428	106.86	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250227	6.18	6.18	5.69	5.94	5374	5.94	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250227	162.64	168.67	155.25	158.59	38431	158.59	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250227	948	958.1	926.1	944.85	23299	944.85	down	down	correct
DCW.NSE	DCW Limited	20250227	77	77.68	73.06	73.66	682186	73.66	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250227	837.9	839.2	801	812.6	52741	812.6	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250227	1062	1062	998.85	1029.75	500348	1029.75	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250227	1917.1	1930.45	1874.35	1884.45	202870	1884.45	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20250227	495	495	460.2	461.7	141910	461.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250227	157.02	160	157.02	157.02	3325	157.02
DELTACORP.NSE	Delta Corp Limited	20250227	92	92.5	89.01	91.96	1532196	91.96	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250227	68	68	62.05	63.82	2364	63.82	down	down	correct
DEN.NSE	DEN Networks Limited	20250227	33.84	34.17	33.21	33.49	479696	33.49	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250227	747.95	747.95	724.95	730.15	8672	730.15	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250227	177.99	178.79	171.7	173.36	737200	173.36	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250227	49.72	51.95	49.4	50.42	2926	50.42	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250227	124.58	125.85	122.57	123.55	173245	123.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250227	23.76	24.25	23.35	23.7	368763	23.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20250227	60.82	61.45	57.8	58.3	1588043	58.3	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250227	1334.15	1337.2	1285	1291.05	13480	1291.05	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250227	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250227	1645.9	1646.4	1590	1625.4	520	1625.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250227	1095.15	1115.15	1087.85	1106.45	74390	1106.45	up	up	correct
DICIND.NSE	DIC India Limited	20250227	708.7	714.8	675.8	695.6	5256	691.3115	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250227	23.45	23.45	22	22.09	83194	22.09	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250227	6.85	6.87	6.6	6.68	11592862	6.68	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250227	5726.4	5785	5579.25	5615.8	257921	5615.8	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250227	14222.15	14240	13630	13824.3	239876	13824.3	down	down	correct
DLF.NSE	DLF Limited	20250227	660	666.4	640	642.4	3207791	642.4	down	down	correct
DLINKINDIA.NSE	D	20250227	392.15	395.5	372.8	381.4	185306	381.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250227	3556	3575	3492.05	3507.2	469275	3507.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250227	5.56	5.64	5.25	5.31	78904	5.31	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250227	1022.75	1029.3	995.5	1008.1	13803	1008.1	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250227	393	398.05	390.25	395.55	49909	395.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250227	109.15	111.5	106	106.24	44404	106.24	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250227	1490.05	1529.7	1432	1447.4	18455	1447.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250227	13.86	13.87	13.29	13.4	85615	13.4	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250227	260	260.3	239.1	240.6	21971	240.6	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250227	21.19	21.48	20	20.07	79879	20.07	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250227	564.9	569.2	544.05	546.4	24233	546.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250227	1128.5	1136.35	1115	1122	3435069	1122	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20250227	1064	1075	1009.95	1017.7	24001	1017.7	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250227	331	332.45	313.1	317.1	38765	317.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250227	195.46	197.82	190.5	191.55	2873	191.55	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250227	6.06	6.15	5.82	5.88	440124	5.88	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250227	41.75	41.77	39.67	39.82	510357	39.82	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250227	6564	6640.5	6405	6585.25	3918	6585.25	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250227	286.1	290	280.35	283.55	12649	283.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250227	12.32	12.39	11.97	12.2	15282906	12.2	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20250227	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250227	1279.75	1284.1	1279.75	1279.8	2096	1279.8	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250227	1458	1458	1455	1456.1	7878	1456.1	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250227	1304.09	1304.09	1302	1302.25	12839	1302.25	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20250227	3019	3037.95	2933	2933	40418	2933	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250227	95.05	96.2	93.49	94.5	2390061	94.5	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250227	1.77	1.77	1.77	1.77	0	1.77
EICHERMOT.NSE	Eicher Motors Limited	20250227	4960.5	5000	4889.85	4935.5	561804	4935.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250227	683	702	671.3	683.2	358533	683.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250227	343	345.45	333	335.5	44306	335.5	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20250227	321	337.5	313.6	329.6	1871201	329.6	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250227	1492.2	1492.2	1452	1477.95	5789	1477.95	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250227	129.96	130.8	123.36	124.5	332397	124.5	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250227	450	453.25	433.5	437	370598	437	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250227	99.9	100.42	92.27	93.47	2364286	93.47	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250227	856.8	856.8	787.7	787.7	5168	787.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250227	459	464.95	446.6	448	119261	448	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250227	68.44	68.97	64.05	65.54	14957	65.54	down	down	correct
EMAMILTD.NSE	Emami Limited	20250227	551.5	556.9	540.45	545.8	295994	545.8	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250227	90.75	90.75	85.56	87.62	31386	87.62	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250227	97.93	97.93	97.93	97.93	4933	97.93
EMBASSY.NSE	RR	20250227	356.4	369.5	355.9	365.51	3230796	365.51	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250227	200.5	200.5	200.5	200.5	5970	200.5
EMMBI.NSE	Emmbi Industries Limited	20250227	107.8	107.8	97.35	100	131442	100	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250227	1815	1824.8	1776	1807	48174	1807	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250227	20.73	20.73	19.2	19.3	22084	19.3	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250227	165.25	166.25	160.11	161.69	1675211	161.69	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250227	140.05	142.99	140.01	140.75	14306	140.75	up	up	correct
EPL.NSE	EPL Limited	20250227	212.6	215.7	198.28	202.18	812856	202.18	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250227	59.01	60.15	58.61	59.76	2748465	59.76	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250227	1226.55	1255.95	1186	1215.6	70480	1215.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250227	9.54	9.54	9.54	9.54	0	9.54
ESABINDIA.NSE	ESAB India Limited	20250227	4698	4698	4573.7	4602.25	2686	4602.25	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20250227	2923.35	2950.9	2901	2924.4	163947	2924.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250227	26.5	26.5	24.75	24.81	67632	24.81	down	down	correct
ESTER.NSE	Ester Industries Limited	20250227	136.15	136.3	129.63	134.3	130786	134.3	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250227	318	323.25	306.1	310.1	51997	310.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250227	559.1	580	551.05	563.9	4322	563.9	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250227	0.81	0.82	0.78	0.79	2763079	0.79	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250227	838.1	879.95	838.1	875.65	18192	875.65	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250227	363.8	364.45	352.55	354.5	1937346	354.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250227	979	981.35	935.5	942.65	12561	942.65	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250227	8.38	8.38	7.84	7.91	3166517	7.91	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250227	718.9	754.85	703.95	747.8	723554	747.8	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250227	969.7	969.95	880.1	889.7	17344	889.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250227	250.1	250.85	237.25	243.9	436541	243.9	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250227	0.52	0.52	0.52	0.52	0	0.52
FCSSOFT.NSE	FCS Software Solutions Limited	20250227	3.01	3.1	2.95	2.97	3070997	2.97	down	down	correct
FDC.NSE	FDC Limited	20250227	397	401.65	385.25	390.8	104708	390.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250227	179	180.84	177.55	178.71	12518738	178.71	down	down	correct
FEL.NSE	Future Enterprises Limited	20250227	0.58	0.59	0.57	0.57	281657	0.57	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250227	4.81	4.81	4.45	4.45	5547	4.45	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250227	1406	1418.6	1372.5	1414.8	52200	1414.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20250227	41.64	41.89	39.05	39.35	1146519	39.35	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250227	874.7	876.7	832	839.6	895844	839.6	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250227	3725	3725	3530	3548.3	42302	3548.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250227	179.3	180.45	172.3	174	620077	174	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250227	32.62	36.03	32.62	36.03	38593	36.03	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250227	1.87	1.87	1.75	1.76	56631	1.76	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250227	3707.85	3754	3580.5	3705.95	66498	3705.95	down	down	correct
FMGOETZE.NSE	Federal	20250227	336	342	335.65	340.35	52478	340.35	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250227	18.7	18.7	18.7	18.7	29615	18.7
FORCEMOT.NSE	Force Motors Limited	20250227	6825	6861	6592.3	6601.45	24960	6601.45	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250227	610	622	602.45	615.8	1227911	615.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250227	3547.25	3547.25	3366.05	3395.45	863	3395.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250227	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250227	1.8	1.8	1.8	1.8	0	1.8
FSL.NSE	Firstsource Solutions Limited	20250227	357	362.95	347.6	356.75	1797225	356.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250227	488.05	493.5	476.35	483.1	183442	483.1	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250227	105.2	105.45	102.45	103.81	370428	103.81	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250227	160	161.94	157.47	159.37	8836252	159.37	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250227	2242	2248	2210	2218.95	4332	2218.95	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250227	330.6	330.6	314.4	319.55	31798	319.55	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250227	625	628.45	605.1	609.7	2767	609.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250227	1391.3	1408	1331	1341.75	58576	1341.75	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250227	109.36	109.9	104.5	105.85	175997	105.85	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250227	1180.55	1192.75	1105	1117.3	96093	1117.3	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250227	5.99	5.99	5.59	5.6	279780	5.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250227	143.91	143.91	136	136.08	7867	136.08	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250227	0.97	0.97	0.97	0.97	0	0.97
GARFIBRES.NSE	Garware Technical Fibres Limited	20250227	747.9	775.45	745.2	770.6	38255	770.6	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250227	0.84	0.87	0.84	0.85	5275	0.85	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250227	6.51	6.73	6.3	6.3	51277	6.3	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20250227	413	413	388.8	390.05	6846	390.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250227	82.53	83.14	76	76.9	54019	76.9	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250227	27.87	28.56	27.42	28.09	55126	28.09	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250227	770	771.1	699.25	704.3	304453	704.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250227	17.81	18.26	17.81	17.92	68030	17.92	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250227	280.95	284.65	266	269.2	300630	269.2	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250227	75.35	76.33	71.41	73.3	567563	73.3	down	down	correct
GEPIL.NSE	GE Power India Limited	20250227	254.55	258.45	242.85	244.75	167938	244.75	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250227	882.1	883.35	832	837.95	541818	837.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250227	62.56	63.58	58.49	59.61	29825	59.61	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250227	8.24	8.24	8.24	8.24	0	8.24
GHCL.NSE	GHCL Limited	20250227	602.45	608.9	578.2	585.45	187487	585.45	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250227	171.5	173.72	167.05	168.56	69940	168.56	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250227	389.05	393.45	384.25	389.9	487989	389.9	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250227	108.75	109.2	105.5	106.95	18817	106.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250227	8226.7	8337.3	8070.2	8117.55	106150	8117.55	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250227	22.68	23.38	22.05	22.11	30051	22.11	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250227	171.52	171.95	164.9	167.08	275356	167.08	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20250227	1650	1680	1649.95	1654.15	168	1654.15	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250227	1600	1651.9	1580.2	1617.8	376161	1617.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250227	2562	2644.95	2550	2620.9	261659	2620.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250227	1314	1318.95	1293.1	1317	500953	1317	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250227	5.25	5.25	5.25	5.25	0	5.25
GLOBAL.NSE	Global Education Limited	20250227	54.6	54.6	50.01	50.62	29094	50.62	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250227	262	262	242.2	243.1	14089	243.1	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250227	3.02	3.02	2.81	2.81	8116609	2.81	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250227	850.9	860.95	842.6	851.65	41727	851.65	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20250227	945.05	949.95	891.6	914.55	149335	914.55	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250227	659.15	659.65	629.1	637.9	24445	637.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250227	256	258.2	248.2	249.7	748273	249.7	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250227	1100.95	1106.45	1085	1100.5	53331	1100.5	down	down	correct
GNA.NSE	G N A Axles Limited	20250227	310	319.45	309.25	309.85	100002	309.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250227	543.25	543.8	478.45	489.4	3358626	489.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250227	452.15	461.45	434.8	437.05	19795	437.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250227	306.1	306.5	288	290.55	77319	290.55	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250227	5725	5760	5369.6	5369.7	160310	5369.7	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20250227	0.83	0.83	0.83	0.83	990296	0.83
GODREJAGRO.NSE	Godrej Agrovet Limited	20250227	746.25	752.9	731.5	735.9	124506	735.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250227	1057.1	1067.7	1040.5	1051.4	1348747	1051.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250227	1096.05	1120.2	1086.1	1100.45	895859	1100.45	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250227	1985	2002.1	1929.2	1939.25	875017	1939.25	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250227	1.02	1.07	0.97	0.99	90742	0.99	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250227	872.75	876.75	813	821.75	263445	821.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250227	47.95	50.85	44.7	46.4	92487	46.4	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250227	279	279	261.6	267.35	61013	267.35	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250227	72.68	72.68	71.51	71.89	27165044	71.89	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250227	39.5	39.5	37.52	38.04	1042	38.04	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250227	395.95	396.25	369.2	373.7	837472	373.7	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250227	73.45	73.6	72.3	72.6	1001828	72.6	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250227	70	73	62.88	64.28	61538	64.28	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250227	662	665.9	635.6	645.25	68998	645.25	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250227	166	170	162.01	163.9	1439009	163.9	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250227	133.7	134	128.5	129.48	1096292	129.48	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250227	102.02	102.51	96.13	97.51	73009	97.51	down	down	correct
GRANULES.NSE	Granules India Limited	20250227	515.75	516.5	501.7	506.95	870522	506.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250227	406	406	390.1	394.2	314755	394.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250227	2373	2379.3	2317.1	2339.95	1045684	2339.95	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250227	1699.85	1703.1	1637.05	1690.75	225806	1690.75	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250227	256.45	257.1	244	246.05	2648009	246.05	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250227	490	490	455.1	462.2	22212	462.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250227	294.05	297.4	281	285.7	116572	285.7	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250227	282.2	283.7	271.15	276	134379	276	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250227	12.7	12.74	12.1	12.18	2568667	12.18	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250227	1515	1524.25	1468.8	1485.4	52988	1485.4	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250227	1021.15	1023.45	994.5	1000.7	30706	988.07	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250227	880.05	880.3	865.1	868.3	18	868.3	down	down	correct
GRPLTD.NSE	GRP Limited	20250227	2594.5	2617.95	2392.85	2561.3	6661	2561.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250227	1337	1346.45	1290.85	1309.9	596439	1309.9	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250227	186.65	187.49	178.15	179.51	1063837	179.51	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250227	280.95	282.95	278	278.9	776020	278.9	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20250227	50.15	51.49	47.55	48.43	59631	48.43	down	up	incorrect
GTL.NSE	GTL Limited	20250227	9.19	9.19	8.82	8.91	311495	8.91	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250227	1.61	1.62	1.55	1.55	31219831	1.55	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250227	108.45	110.8	105.85	107.57	23929	107.57	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250227	366	366	332.2	335.45	59408	335.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250227	563	567.85	545	548.65	24794	548.65	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250227	294.7	294.7	265.25	268.8	15320	268.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250227	389	401.9	374	379.85	1862562	379.85	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250227	43.24	43.24	43.24	43.24	1495	43.24
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250227	1108.05	1143.95	1092	1132.6	110912	1132.6	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250227	42.35	42.35	39.76	40.01	139385	40.01	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250227	171.75	172.18	166.8	167.54	78522	167.54	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250227	3300	3316.7	3230	3242.65	1573040	3242.65	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250227	707	714.65	697.9	700.15	734521	700.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250227	202.55	202.55	187.39	188.08	37085	188.08	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250227	13.98	14.15	13.35	13.72	2049918	13.72	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250227	966.2	990.4	961.25	980.4	28422	980.4	up	up	correct
HAVELLS.NSE	Havells India Limited	20250227	1472	1476	1402.2	1451.25	6037735	1451.25	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250227	2.19	2.19	1.96	2.03	43393	2.03	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250227	82.25	83.06	78.18	78.97	4775	78.97	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250227	25.53	25.76	24.2	24.34	12435231	24.34	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20250227	521.3	521.3	498.15	503.7	178946	503.7	down	down	correct
HCL.NSE	INSYS	20250227	13.35	13.54	12.89	13	121734	13	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250227	1620	1660	1615.2	1629.2	2266866	1629.2	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250227	3745.1	3762.85	3646.5	3688.8	740074	3688.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250227	1682.55	1710.75	1682.55	1700.7	17893400	1700.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250227	625	627.85	615	618.4	1831493	618.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250227	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250227	251.14	253.5	249.61	250.25	212190	250.25	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250227	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250227	3.42	3.42	3.42	3.42	0	3.42
HEG.NSE	HEG Limited	20250227	343	348.7	338.55	346.2	336318	346.2	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250227	197.21	200.38	196.5	197.03	79688	197.03	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250227	129.06	129.49	125.75	127.07	384871	127.07	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250227	251	252.65	238.2	241.85	92261	241.85	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20250227	170.85	175	157.51	159.65	22215	159.65	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250227	383.9	385.85	375.25	378.6	181338	378.6	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250227	3808.15	3810.3	3725.25	3759.55	877741	3759.55	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250227	1591.7	1592.75	1550	1561.2	7050	1561.2	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20250227	231	231.3	217.76	225.78	14362	225.78	down	down	correct
HFCL.NSE	HFCL Limited	20250227	86.2	86.69	82.78	83.15	9534116	83.15	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250227	1058.35	1080.1	990.55	994.5	104414	994.5	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250227	560	565	535.1	538.4	31601	538.4	down	down	correct
HIKAL.NSE	Hikal Limited	20250227	343	348.3	340	344.35	120202	344.35	up	up	correct
HIL.NSE	HIL Limited	20250227	1791	1817.9	1775	1789.85	10926	1789.85	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250227	92	92.01	88.5	89.09	45476	89.09	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250227	125.6	126.65	117.9	118.63	811766	118.63	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250227	625.1	633.9	619.5	631.95	7263151	631.95	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250227	444.15	458.95	441.05	446.35	1490	446.35	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250227	39.15	39.15	36.25	36.35	22195	36.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250227	217.1	218	211.1	212.67	3054042	212.67	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250227	24.5	24.7	23.31	23.53	421272	23.53	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250227	22.49	22.49	22.49	22.49	0	22.49
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250227	193.5	193.5	184	184.8	717342	184.8	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250227	311	312.8	302.3	306.1	4865436	306.1	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250227	2269.65	2269.65	2233.1	2244.95	1699658	2244.95	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250227	407	415	403.05	411.75	1034655	411.75	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250227	939.3	944.5	888	891.6	14059	891.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250227	177.42	177.42	169.11	170.31	8920	170.31	down	down	correct
HITECH.NSE	Hi	20250227	112	112.72	106.9	108.8	692130	108.8	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20250227	189.32	190.99	174	175.06	72477	175.06	down	down	correct
HITECHGEAR.NSE	The Hi	20250227	674	674	640.1	644.7	3151	644.7	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250227	261.95	262.8	251.5	254.35	35246	254.35	down	down	correct
HLVLTD.NSE	HLV Limited	20250227	14.34	14.39	13.75	13.78	483594	13.78	down	up	incorrect
HMT.NSE	HMT Limited	20250227	52	52.5	49.4	50.77	5806	50.77	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250227	84.05	85.8	82.09	84.67	24407	84.67	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250227	523.95	547	515.25	522.7	32493	522.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250227	430	445.5	425.26	441.6	824145	441.6	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250227	888.1	941	888.1	924.9	676125	924.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250227	33401	34199.8	33401	33871.55	5500	33871.55	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250227	2085	2085	2000	2015.45	4677	2015.45	down	down	correct
HOVS.NSE	HOV Services Limited	20250227	53.1	56.39	50.3	51.23	46218	51.23	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250227	395	396.95	373.65	375.75	141090	375.75	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250227	434.95	437.2	418.05	421.8	382163	421.8	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250227	19.64	19.67	18.98	19.02	148459	19.02	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250227	226.9	226.9	215.55	215.55	105711	215.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250227	178.8	179.99	171.99	173.27	5813485	172.2659	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250227	191.55	192.69	180.01	182.42	93073	182.42	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250227	128	128.25	117	117.9	7590600	117.9	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250227	44	45.78	42.7	45.78	379	45.78	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250227	677.95	678.45	643.55	650.3	19253	650.3	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250227	34.47	34.48	34.08	34.18	102410	34.18	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250227	25.23	25.57	24.89	24.95	2851557	24.95	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250227	99.75	99.75	95.8	95.99	238181	95.99	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250227	1225.15	1234.85	1218.45	1220	12008162	1220	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250227	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250227	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250227	1682.2	1735	1676.25	1701.2	963101	1701.2	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250227	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250227	999.99	999.99	999.99	999.99	0	995.6
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250227	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250227	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250227	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250227	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250227	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250227	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250227	565	571.9	555.25	559.75	1802194	559.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250227	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250227	293	293	278	279.9	264899	279.9	down	down	correct
ICRA.NSE	ICRA Limited	20250227	5502	5607	5313.35	5347.2	3795	5347.2	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250227	72.05	72.45	70.62	71.02	3147374	71.02	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250227	7.99	8.03	7.74	7.8	331905664	7.8	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250227	59	60.46	58.77	59.22	41867624	59.22	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250227	252.7	252.7	244.16	244.45	5163	244.45	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250227	165.51	165.9	153.46	156.7	9872288	156.7	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250227	502.5	506.75	484.1	488.1	1346	488.1	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20250227	1150	1160.3	1100	1104.6	123305	1104.6	down	down	correct
IFCI.NSE	IFCI Limited	20250227	44.98	45.3	42.36	42.59	7153478	42.59	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250227	363.15	374.65	345.85	347.7	27795	347.7	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250227	572.6	572.65	539.5	543.65	25953	543.65	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250227	198.6	199	192.54	195.99	3713018	195.99	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250227	440.95	443.55	433.75	435.3	36115	435.3	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20250227	315	320.7	311.85	316.9	1758622	316.9	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20250227	226.35	231.5	221.3	227.1	336548	227.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250227	302.7	309.4	294.95	295.1	4001	295.1	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250227	35.6	37.25	34.1	35.39	6681	35.39	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250227	4	4.08	3.8	3.88	86228	3.88	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250227	64.6	65.3	61.02	61.45	741332	61.45	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250227	615.5	629.5	612.8	623.7	69174	623.7	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250227	936	936	903.1	913.4	1875	913.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250227	2.51	2.55	2.43	2.45	3260	2.45	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250227	33.78	33.78	32.03	32.62	7105	32.62	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250227	32.5	32.8	31.48	31.88	44090	31.88	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250227	722.1	732.85	716.1	724.35	2263480	724.35	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250227	256.9	257	244.25	247.1	341222	247.1	down	down	correct
INDIANB.NSE	Indian Bank	20250227	522	530.15	516.05	521.6	1278175	521.6	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250227	1123.4	1124.95	1090	1092.45	63122	1092.45	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250227	2009.8	2009.8	1910	1960.3	458363	1960.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250227	246.5	246.5	246.5	246.5	740	246.5
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250227	351.95	355.05	337.55	340.5	58468	340.5	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250227	4443.5	4499	4418	4443.4	591554	4443.4	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250227	1087.2	1091.85	1055	1064.6	45434	1064.6	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250227	592.9	600.2	581.25	584.45	6107	584.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250227	212	212	195.87	200.04	177991	200.04	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250227	38.02	38.16	36.02	36.63	49926	36.63	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250227	235.6	243	235.5	238.2	96886	238.2	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250227	2344.9	2344.9	2121.6	2121.6	81662	2121.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250227	1970.1	2024.1	1930.05	1998.65	10393	1998.65	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250227	17.49	17.49	16.5	16.64	255217	16.64	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250227	392.6	392.6	379	382.9	177386	382.9	down	down	correct
INDSWFTLAB.NSE	Ind	20250227	92.84	92.84	86.49	87.25	103090	87.25	down	down	correct
INDSWFTLTD.NSE	Ind	20250227	15.39	15.39	14.26	14.69	9920	14.69	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250227	36.9	36.99	36.01	36.13	34144	36.13	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250227	1046.9	1063.3	1040.7	1046.7	5951737	1046.7	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250227	331.65	339.9	329.5	338.25	8675643	338.25	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250227	19.37	19.45	18.52	18.6	6294849	18.6	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250227	325.2	326.95	315.9	316.75	10505	316.75	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250227	6	6.3	5.81	6	3014	6
INFRABEES.NSE	Nippon Mutual Funds	20250227	811.16	815.28	805.15	808.16	12139	808.16	down	down	correct
INFY.NSE	Infosys Limited	20250227	1755.2	1775.85	1751.1	1763	5757079	1763	up	up	correct
INGERRAND.NSE	Ingersoll	20250227	3455	3497	3313.4	3343.1	10805	3343.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250227	163.6	165.24	154	156.4	10946504	156.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250227	587	587	574.75	575.1	84166	575.1	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250227	83.45	88.59	77.5	81.75	23104	81.75	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250227	721.25	728.5	694.05	702.1	224987	702.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250227	99	99.2	94.21	98.24	31655	98.24	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250227	1.6	1.6	1.53	1.54	2395726	1.54	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20250227	46.3	46.84	45.4	45.6	2699997	45.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250227	118.26	119	116.09	116.15	10709253	116.15	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250227	335	336.35	321.35	326.7	461935	65.34	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250227	1417.9	1434.65	1346.9	1368.75	759594	1368.75	down	down	correct
IPL.NSE	India Pesticides Limited	20250227	132.97	133.93	129.9	130.24	97744	130.24	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250227	46.4	46.7	45.11	45.24	11479327	45.24	down	down	correct
IRCON.NSE	Ircon International Limited	20250227	153.84	154.7	148	148.82	4121223	148.82	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250227	710.35	714.7	692	694.35	1401348	694.35	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250227	123.5	124	119.5	120.36	18748431	120.36	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250227	49.37	49.37	47	47.1	92393	47.1	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20250227	820	820	804.1	806.7	126299	806.7	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250227	116.75	117.06	108.5	109.3	13564	109.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250227	977.85	1005.05	969.9	987.95	235958	987.95	up	down	incorrect
ITC.NSE	ITC Limited	20250227	404.85	406.5	399.5	401.6	19051003	401.6	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250227	530	530	507.95	510.2	19964	510.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250227	528	535	522.55	532.3	507503	532.3	up	up	correct
ITI.NSE	ITI Limited	20250227	273.9	275.9	259	259	124521	259	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250227	10.06	10.06	9.54	9.63	150199	9.63	down	down	correct
IVP.NSE	IVP Limited	20250227	156	156	148.01	149.74	7988	149.74	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250227	7691	7691	7502.3	7516.95	249	7516.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250227	2548.5	2548.5	2535	2545	54	2545	down	up	incorrect
IWEL.NSE	Inox Wind Energy Limited	20250227	8521	8747.75	8181	8386.9	22207	8386.9	down	down	correct
IZMO.NSE	IZMO Limited	20250227	283.95	283.95	267.8	267.8	43147	267.8	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250227	98.39	98.65	96.2	97.1	1671924	97.1	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250227	72	72.35	69	69.64	132042	69.64	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250227	214.45	217.89	209.97	214.35	155663	214.35	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250227	129.95	132	125	130.57	385986	130.57	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250227	105.85	105.85	100.13	100.21	624265	100.21	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250227	45.9	45.9	40.22	41.46	49877	41.46	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250227	77.5	77.5	74.05	75.21	1414883	75.21	down	down	correct
JASH.NSE	Jash Engineering Limited	20250227	537.95	571.9	537.95	556.2	633689	555.4495	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250227	263.9	268	256	257.35	7718	257.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250227	69	69.99	67.25	67.69	28813	67.69	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250227	33.24	34.8	33.07	33.39	78532	33.39	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250227	97	98.39	93	93.23	47203	93.23	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250227	1602.3	1602.3	1524.85	1552.1	135470	1552.1	down	down	correct
JBMA.NSE	JBM Auto Limited	20250227	583.65	588.85	543.35	548.85	961252	548.85	down	down	correct
JCHAC.NSE	Johnson Controls	20250227	1675.35	1675.35	1636.2	1647.5	20519	1647.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250227	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250227	14.29	14.3	13.6	13.63	120040	13.63	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250227	607	607	565.5	572.35	4738	572.35	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250227	700.05	700.3	657	662.95	61869	662.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250227	240	246	237.45	239.75	1421715	239.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250227	853	872.55	847.45	862	1967080	862	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250227	869	869	788.05	803.85	568372	803.85	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250227	375.05	385.2	340.1	344.7	5013280	68.94	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250227	31	32.79	28.5	28.77	52260	28.77	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250227	59.86	60.56	57.33	57.82	2840595	57.82	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250227	405	418.75	392.5	396.85	27905	396.85	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250227	4542.1	4589.35	4472	4500	101177	4500	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250227	668	675.85	665.75	670.75	87924	670.75	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250227	705.1	716	683	693	49573	693	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250227	296	296.25	277.5	285.05	1572785	285.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250227	284.25	285.9	271.75	273.35	427263	273.35	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250227	83.18	83.18	76.1	78.07	5233	78.07	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250227	98.52	99.29	94.8	96	2308816	96	down	down	correct
JOCIL.NSE	Jocil Limited	20250227	162.7	162.7	152.3	155.01	3921	155.01	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250227	4.29	4.35	4.07	4.1	3646423	4.1	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250227	634.95	634.95	605.7	611.2	11249	611.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250227	14	14.09	13.71	13.93	22337493	13.93	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250227	600	604	582.15	592.7	688833	592.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250227	474.5	476.25	454.25	458.8	3135406	458.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250227	16809.05	17524	16505.05	17224.8	5669	17224.8	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250227	958.75	981	958.7	975	2049890	975	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250227	125.58	125.71	121	122.07	54740	122.07	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250227	680.8	697.3	666.75	670.9	2820608	670.9	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250227	684	687.25	643.2	648.4	211061	648.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250227	935.1	948.45	902.6	906	240840	906	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250227	620	650	620	629.11	401292	629.11	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250227	829.95	924.8	818.15	892.45	1184496	892.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250227	332.9	335.85	318	334.1	838561	334.1	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250227	17.3	18.31	17.1	17.35	20416980	17.35	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250227	362.2	366.35	348.2	351.6	33704	351.6	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250227	884.95	884.95	864.1	873	103863	873	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250227	159.28	160	153	153.24	778	153.24	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250227	526.05	550.45	526.05	540.1	1777	540.1	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250227	479	483.95	458.55	469.2	7999524	469.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250227	292.91	297.32	277	280.35	248988	280.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250227	31.6	31.82	30.1	30.28	615837	30.28	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250227	2.33	2.64	2.2	2.38	506479	2.38	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250227	89.55	89.56	85.1	85.72	11966	85.72	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250227	116.65	120.41	116.41	117.99	5261	117.99	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250227	232.3	232.8	227.01	230.5	186303	230.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250227	234.24	234.25	217.71	224.06	4286	224.06	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250227	51.2	52.49	51	51.96	3510	51.96	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250227	210	212.87	208.04	209	1954362	209	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250227	888.75	889.65	860	860.95	521	860.95	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250227	46.47	46.47	46.47	46.47	3314	46.47
KAYA.NSE	Kaya Limited	20250227	263.55	264.9	255.35	263.35	13597	263.35	down	down	correct
KCP.NSE	The KCP Limited	20250227	189.75	192.5	181.11	182.57	465597	182.57	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250227	36.65	36.65	34.8	34.98	43573	34.98	down	up	incorrect
KDDL.NSE	KDDL Limited	20250227	2870	2889.95	2667.05	2763.25	21909	2763.25	down	down	correct
KEC.NSE	KEC International Limited	20250227	739	742.25	685	692.75	1317088	692.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250227	120.5	120.5	109.18	110.55	289042	110.55	down	down	correct
KEI.NSE	KEI Industries Limited	20250227	3450	3450	2974.4	2999.05	5271343	2999.05	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250227	124	124.45	114.41	116.07	848518	116.07	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250227	829	856.7	825	847.45	64448	847.45	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250227	211.3	213.8	198.52	201.95	4198049	201.95	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250227	214	214	196.99	199.7	7184	199.7	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20250227	310.5	314.9	299.05	303.15	23648	303.15	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250227	55.57	56.4	52.58	53.55	92498	53.55	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250227	89	89	80.35	82.71	4794	82.71	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250227	24.3	24.3	23	23.5	2896	23.5	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250227	3872.65	3917	3622.2	3699.4	4759	3699.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250227	322.9	322.9	307	315.7	3548	315.7	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250227	515.6	537.4	514	531.6	468996	531.6	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250227	2912	2975.5	2820.25	2848.2	15402	2848.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20250227	250.25	254.25	240.8	241.9	67620	241.9	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250227	568.5	568.5	535.7	542.15	315983	542.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250227	1700	1814.6	1662.05	1702	1070059	1702	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250227	601.2	606.6	572.6	578.1	407302	578.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250227	3369.95	3407.45	3189.5	3245.1	3326	3245.1	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250227	178.6	181.88	169.61	169.61	242729	169.61	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250227	499.4	499.4	485	487.15	18626	487.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250227	29.89	29.89	28.22	28.4	122363	28.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250227	229.7	230.6	222.1	223.4	553717	223.4	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250227	105.73	106	102.87	104.41	37759	104.41	down	down	correct
KOLTEPATIL.NSE	Kolte	20250227	260.5	261.9	247.15	251	134540	251	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20250227	184	185.47	172.18	173.7	63671	173.7	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250227	1972	1975	1939.9	1941.9	3708068	1941.9	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250227	500.62	515	499.14	501.28	114964	501.28	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250227	72.9	73.2	72	72.27	1711253	72.27	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250227	36.98	36.98	35	35.18	31938	35.18	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250227	148.96	149.37	142.6	145.42	33756	145.42	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250227	71.05	75	70.85	70.9	10028	70.9	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250227	1292.9	1295.45	1240.55	1251.95	530052	1251.95	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250227	808	826.25	803.9	817.15	397734	817.15	up	up	correct
KRBL.NSE	KRBL Limited	20250227	268	271.3	262	262.8	195107	262.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250227	80.5	81	77.9	77.9	4988	77.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250227	4.05	4.05	3.85	3.91	63728	3.91	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250227	196.45	204	193	203.31	78673	203.31	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250227	741.35	741.35	711	715.95	41878	715.95	down	down	correct
KSB.NSE	KSB Limited	20250227	622	625.45	605	608.55	48600	608.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250227	1034	1052.9	1004.75	1031.4	319291	1031.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250227	765.55	773.8	730.2	740.05	63080	740.05	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250227	171.95	172.75	169.7	170.26	1152056	170.26	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250227	114.26	116.71	108.51	109.51	33429	109.51	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250227	5.4	5.4	5.39	5.39	380	5.39	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250227	2399	2434.95	2302.3	2358.55	878602	2358.55	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250227	123.98	123.98	115	115.06	4971	115.06	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250227	219.95	221	212	212.65	110981	212.65	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250227	21.5	22.13	21.32	21.53	59191	21.53	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250227	550	551.6	534.5	543	1501153	543	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250227	14000	14296	13771.6	14100	4118	14100	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250227	6.85	6.9	6.59	6.61	79452	6.61	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250227	127.01	128.2	125	125.78	1941729	125.78	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250227	181.06	185.28	173.25	173.52	4593	173.52	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250227	1258	1258	1224.95	1230.3	9945	1230.3	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250227	13.4	13.4	12.5	12.6	62468	12.6	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250227	338.05	339.95	313.9	322.3	20511	322.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250227	521	524.7	511.3	513.45	2132821	513.45	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250227	27.19	27.27	27.11	27.13	10484	27.13	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250227	248.98	249.26	248.4	248.4	778	248.4	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250227	832	832	830	830	18	830	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20250227	264.01	270	257.03	264.94	1098	264.94	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250227	260.8	261.35	250.95	253.4	55164	253.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250227	567.65	584.95	554.6	564.25	100445	564.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250227	6280.6	6331.8	6039.95	6068.2	47905	6068.2	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250227	999.99	1001.55	999.99	1000	5124893	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250227	999.99	1000	999.99	999.99	129212	995.4049
LODHA.NSE	Macrotech Developers Limited	20250227	1194	1215	1174.55	1194.95	2220279	1194.95	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250227	173.05	175	165.7	165.95	43851	165.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250227	65.85	65.85	59.3	59.74	11719	59.74	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250227	95.45	96.97	93.03	93.64	8960	93.64	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250227	8.34	8.45	8	8.01	15392	8.01	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250227	3238	3258.5	3184	3209.5	2572065	3209.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250227	4727	4754.85	4614.55	4645.65	129313	4645.65	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250227	2333.6	2366.95	2325.05	2354.75	5996	2354.75	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250227	545	547.3	513.05	522	70037	522	down	down	correct
LUPIN.NSE	Lupin Limited	20250227	1900.7	1916	1881.05	1891.05	1100973	1891.05	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250227	1353.8	1370.45	1315.65	1319.3	39536	1319.3	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20250227	186.56	187.89	180.5	182.14	668679	182.14	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250227	111.89	112	108.64	111.15	133524	111.15	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250227	6.01	6.37	6.01	6.03	12688	6.03	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250227	2837	2840	2703.5	2720	2669767	2720	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250227	274.35	285.7	272.4	281.9	3933791	281.9	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250227	98.99	99.38	92.62	92.74	41888	92.74	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250227	29.72	31.03	29.72	30.11	26434	30.11	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250227	825	825	780	792.15	10131	792.15	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250227	43.74	43.74	41	41.1	4866	41.1	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250227	7.69	7.69	7.15	7.23	21150	7.23	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250227	77.79	77.79	74	75.29	111823	75.29	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250227	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250227	134.53	134.53	130.36	133.44	552660	133.44	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250227	24.35	24.35	23.66	23.79	120118	23.79	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250227	513.6	513.6	486	490.4	7372	490.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250227	48.6	49.1	47.64	47.82	6828415	47.82	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250227	112.2	113.93	107.82	110.99	4201	110.99	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250227	240	243	240	240	1414	240
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250227	124.99	124.99	119.8	120.03	7855	120.03	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250227	56.3	56.49	55	55.03	44533	55.03	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250227	340.25	342.95	329	330.4	164671	330.4	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250227	273.45	273.5	262	262.45	251964	262.45	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250227	9300	9463.9	9290	9406.05	3947	9406.05	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250227	653.85	656.35	623	627.25	227905	627.25	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250227	914.95	914.95	879.55	889.45	35315	889.45	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250227	35.78	35.78	34.2	34.87	5972	34.87	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250227	243.84	243.84	240.61	241.33	200547	241.33	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250227	22.76	23.5	20	20.82	22221	20.82	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250227	82.5	87	81	81.68	84793	81.68	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250227	70.49	70.49	66	66.74	53074	66.74	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250227	50.95	50.95	48	48.87	29639	48.87	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250227	60	61.88	59	61.33	323466	61.33	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250227	206.5	213.95	203.65	208.26	39704888	208.26	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250227	99.69	102.6	97	98.1	29230	98.1	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250227	143.65	144.26	134.31	137.36	413102	137.36	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250227	737	747.55	713.85	721.35	136174	721.35	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250227	232	233.2	220.15	223.65	342082	223.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250227	162.99	163.9	153.05	154.17	816514	154.17	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250227	16.8	17.9	16.22	16.31	38031	16.31	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250227	614.99	614.99	597.27	599.9	29452	599.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250227	71.1	71.77	65.55	67.17	11381	67.17	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250227	425.2	431.95	402	408.2	32586	408.2	down	down	correct
MARICO.NSE	Marico Limited	20250227	610	625.25	609.95	623.3	1440672	623.3	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250227	165.89	168.96	155.23	155.49	134240	155.49	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250227	221.76	223.98	208.34	211.86	1430546	211.86	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250227	12531.7	12550	12312	12380.6	236805	12380.6	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20250227	235	242.1	233.6	239.55	98558	239.55	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250227	175.1	175.1	166.25	166.25	26	166.25	down	down	correct
MASTEK.NSE	Mastek Limited	20250227	2390.2	2465	2300	2370	214136	2370	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250227	550.7	550.7	525	535.65	11065	535.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250227	85	85	83.16	83.86	38125	83.86	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250227	1027.8	1037.95	1008.25	1016.1	3750612	1016.1	down	down	correct
MAXIND.NSE	Max India Limited	20250227	205.6	207.4	198	199	56365	199	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250227	485	486.4	475.5	480.5	48753	480.5	down	up	incorrect
MAZDA.NSE	Mazda Limited	20250227	230.4	237	230	231.7	10238	231.7	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250227	2131	2149.5	2086	2101.95	1410640	2101.95	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250227	301	302.4	291.45	300.55	36155	300.55	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20250227	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20250227	41.94	43.41	39.11	39.48	137868	39.48	down	down	correct
MCDOWELL.NSE	N	20250227	1338	1360.85	1322.05	1333.2	621665	1333.2	down	down	correct
MCL.NSE	Madhav Copper Limited	20250227	44.8	44.8	41.75	42	13083	42	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250227	34.5	35	32.63	32.63	172113	32.63	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250227	5519.5	5519.9	5328.05	5372.7	470666	5372.7	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250227	62.9	62.9	59.45	59.86	93362	59.86	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250227	99	99.17	93.15	94.7	31653	94.7	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250227	2.88	2.88	2.68	2.71	169712	2.71	down	down	correct
MERCATOR.NSE	Mercator Limited	20250227	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250227	1661.9	1683.75	1625.05	1635	138440	1635	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250227	1002	1035.95	1002	1026.1	2234089	1026.1	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250227	30.76	31.88	29.5	29.68	1657040	14.84	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250227	1322.1	1329.65	1285.35	1311.3	492186	1311.3	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250227	303	314.2	298.45	299.2	135034	299.2	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250227	262	263.35	252.5	253.95	347770	253.95	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250227	506	507.95	492.1	501.5	232718	501.5	down	down	correct
MINDSPACE.NSE	RR	20250227	361	365.95	359.75	362.47	121231	362.47	up	up	correct
MRF.NSE	MRF Limited	20250227	107399	107879.85	105250.45	105723.4	8469	105723.4	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250227	202.4	202.4	192.05	193.35	23102	193.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250227	15.11	15.7	14.45	14.55	387632	14.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250227	31.93	32.49	30.56	30.74	168111	30.74	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250227	2.15	2.21	2.1	2.15	4446161	2.15
MMFL.NSE	M M Forgings Limited	20250227	339.3	346	333.9	337.25	149519	337.25	down	down	correct
MMP.NSE	MMP Industries Limited	20250227	260.85	261	250	250.8	29797	250.8	down	down	correct
MMTC.NSE	MMTC Limited	20250227	53.81	54.15	50.51	50.9	1401905	50.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250227	100.41	100.49	95	96.82	1147	96.82	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250227	59.57	59.77	58.63	59.33	14978	59.33	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250227	27	27.4	26.25	26.7	7505	26.7	down	down	correct
MOIL.NSE	MOIL Limited	20250227	312.95	313.55	302	303.45	458207	303.45	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250227	12.8	13.23	12.8	12.89	55590	12.89	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20250227	67.9	67.9	64.55	64.81	683939	64.81	down	down	correct
MOLDTECH.NSE	Mold	20250227	128.8	132.07	123.01	126.04	96893	126.04	down	down	correct
MOLDTKPAC.NSE	Mold	20250227	495.35	498.6	479.1	481.15	59958	481.15	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250227	53.15	53.64	52.36	52.69	426913	52.69	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250227	231.11	233	231.11	232.16	3841	232.16	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250227	194.9	196.89	190.11	195.49	863929	195.49	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250227	600.85	606.45	567.55	571.85	35851	571.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250227	6.5	6.93	6.36	6.75	26036	6.75	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250227	50.3	50.71	47.95	48.06	3207265	48.06	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250227	602.8	602.8	567.05	568.9	1926937	568.9	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250227	25.81	26.25	25.55	25.75	9652	25.75	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250227	2445	2449	2360	2376.4	775514	2376.4	down	down	correct
MPSLTD.NSE	MPS Limited	20250227	2410.3	2520	2410.3	2439.75	24207	2439.75	up	up	correct
MRO.NSE	TEK	20250227	74.17	76.39	70	72.52	9312	72.52	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250227	114.07	114.57	109.81	110.49	772004	110.49	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250227	25.49	25.49	24.3	24.6	420560	24.6	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250227	469	469	450	451.85	205685	451.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250227	1396.8	1402.9	1360	1367.15	82578	1367.15	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250227	2.08	2.08	2.08	2.08	0	2.08
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250227	45.05	46	43.1	43.6	2593237	43.6	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250227	99.5	99.5	94.25	94.89	177276	94.89	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250227	76.03	77.39	72.5	73.33	3817	73.33	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250227	70.4	70.54	68.21	69.19	128398	69.19	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250227	120.1	120.1	113.35	115.73	37536	115.73	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250227	36.3	36.4	35	35.02	29045	35.02	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250227	265.25	274.05	265.15	269.35	19728	269.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250227	2217.65	2255	2195	2208.65	1302048	2208.65	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250227	60.75	61.12	56.5	56.91	190567	56.91	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250227	6.94	6.94	6.5	6.57	576615	6.57	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250227	28.99	30.2	27.55	27.62	4957	27.62	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250227	30.21	30.81	28	28.45	11814	28.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250227	249.9	249.9	230.7	234.15	4404	234.15	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250227	104	105.04	99.95	101.01	17393	101.01	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250227	197	199.59	192.15	193.4	7499	193.4	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250227	207	208.89	200.4	202.21	20198	202.21	down	down	correct
NAM.NSE	INDIA	20250227	538	540.7	520.05	524.45	865488	524.45	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250227	833.75	834.4	783.6	796.75	867174	796.75	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20250227	162.55	162.55	157	157.23	6191	157.23	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250227	180.75	181	175.24	179.36	11428257	179.36	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250227	7275	7444	7271.05	7381.25	287469	7381.25	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250227	3780	3900	3605	3773.7	365198	3773.7	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250227	101.88	102.79	98.38	98.93	413774	98.93	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250227	132.05	141	132.02	139.65	369255	139.65	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250227	916.05	926.05	912.4	918.7	214142	918.7	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250227	78.8	79.33	75.4	75.75	8341332	75.75	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250227	2200	2330	2200	2305.15	326	2305.15	up	down	incorrect
NCC.NSE	NCC Limited	20250227	181.05	181.6	177	178.7	5140051	178.7	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250227	188.3	203.28	188.3	192.64	51091	192.64	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250227	3525	3530.15	3251	3391.55	252	3391.55	down	down	correct
NDL.NSE	Nandan Denim Limited	20250227	3.64	3.68	3.37	3.42	4107517	3.42	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250227	660.25	669.75	635	640.55	14678	640.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250227	127.9	128.3	121.5	123.04	60647	123.04	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250227	23.69	23.69	22	22.14	115205	22.14	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250227	28.3	28.3	27.07	27.2	717304	27.2	down	down	correct
NELCAST.NSE	Nelcast Limited	20250227	105.45	105.45	101.5	101.76	14358	101.76	down	down	correct
NELCO.NSE	Nelco Limited	20250227	819	819.95	766	769.55	63657	769.55	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250227	1746.85	1746.85	1665.35	1705.4	33706	1705.4	down	down	correct
NESCO.NSE	Nesco Limited	20250227	908.2	918.15	890	899.75	45349	899.75	down	down	correct
NETF.NSE	Tata Mutual Fund	20250227	240.62	243.49	240	241.34	3786	241.34	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250227	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250227	75.8	75.8	72.23	73.04	44581	73.04	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250227	11610	11678.35	10816	10949.1	41282	10949.1	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250227	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250227	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250227	45.31	45.35	43.34	43.53	3956487	43.53	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250227	971.65	993.15	955.75	989.95	326022	989.95	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250227	6.7	6.7	6.33	6.41	7977	6.41	down	down	correct
NFL.NSE	National Fertilizers Limited	20250227	85.6	86.44	82.11	82.56	1124052	82.56	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250227	38.48	38.89	37.21	37.5	7408	37.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250227	1463	1504	1445	1491	1171245	1491	up	up	correct
NHPC.NSE	NHPC Limited	20250227	76.35	76.99	73.51	74.31	19818208	74.31	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250227	156.35	156.9	151.05	151.41	286754	151.41	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250227	23.54	23.54	23.08	23.54	11481	23.54
NIFTYBEES.NSE	Nippon India Mutual Fund	20250227	253.8	253.8	252.06	252.56	3567646	252.56	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20250227	122.5	122.84	115	115.99	750865	115.99	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250227	9.96	10.14	9.61	9.67	1001323	9.67	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250227	11.53	11.98	11.04	11.22	197818	11.22	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250227	1628	1630	1601.05	1608.4	1481	1608.4	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250227	487	487	448.05	458.1	4864	458.1	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250227	52.25	53	48.7	52.35	43150	52.35	up	up	correct
NITCO.NSE	NITCO Limited	20250227	103.48	103.48	103.48	103.48	111856	103.48
NITINSPIN.NSE	Nitin Spinners Limited	20250227	322	322.9	307.35	313.05	99832	313.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250227	312	318.95	282.78	285.35	69027	285.35	down	down	correct
NKIND.NSE	N.K Industries Limited	20250227	62.23	62.23	60.2	60.2	434	60.2	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250227	210.8	212.69	204.55	208.02	1186581	208.02	down	up	incorrect
NMDC.NSE	NMDC Limited	20250227	65.1	65.4	64.1	65.19	13567524	65.19	up	up	correct
NOCIL.NSE	NOCIL Limited	20250227	187.55	188.5	179.89	181.89	275941	181.89	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250227	4.15	4.15	4.15	4.15	21637	4.15
NPBET.NSE	Tata Asset Management Limited	20250227	251.2	253.21	251.2	251.33	873	251.33	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250227	45.32	45.32	45.32	45.32	1471	45.32
NRAIL.NSE	N R Agarwal Industries Limited	20250227	281.8	281.8	268.1	271.05	10040	271.05	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250227	213.75	214.05	205	206.8	112556	206.8	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250227	5048	5076.15	4800	4917.6	16532	4917.6	down	down	correct
NTPC.NSE	NTPC Limited	20250227	315.35	319.3	314.5	315.7	7302366	315.7	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250227	875	894	870.5	886.15	20862	886.15	up	up	correct
NURECA.NSE	Nureca Limited	20250227	267	267	255.25	255.9	4582	255.9	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250227	323	323.85	308.4	313.6	130670	313.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250227	303.45	306	285.5	287.1	39774	287.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250227	1543.5	1546.75	1501	1507.75	1409398	1507.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250227	176.26	179.1	170.02	172.3	8490	172.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250227	8210.05	8258	8025.5	8093.1	110023	8093.1	down	down	correct
OIL.NSE	Oil India Limited	20250227	373.9	376.4	362.15	365.9	2591172	365.9	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250227	75	77.77	71.69	71.69	54833	71.69	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250227	1159.7	1164.45	1120	1126.35	229677	1126.35	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250227	95.31	97.99	84.13	85.28	37104	85.28	down	down	correct
OMAXE.NSE	Omaxe Limited	20250227	80.59	81.21	76.99	78.89	111394	78.89	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250227	113.8	113.8	106	107.43	173662	107.43	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250227	7.36	7.36	7.36	7.36	0	7.36
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250227	10.27	10.85	10.27	10.42	8534	10.42	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250227	53	54.29	51	52.08	1074489	52.08	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250227	233.5	233.85	228.5	231	9664032	231	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250227	51.99	52.04	50.05	50.21	211191	50.21	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250227	301.25	304.35	293	300	100546	300	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250227	485.45	489.5	455	458.95	184333	458.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250227	148.8	150	148.8	148.8	2999	148.8
ORCHPHARMA.NSE	Orchid Pharma Limited	20250227	1062.95	1062.95	961.75	961.75	331943	961.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250227	40.25	40.25	39.5	39.53	156917	39.53	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250227	11	11.19	10.22	10.28	1478378	10.28	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250227	285	285	269	273.95	15138	273.95	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250227	320.9	330	319.15	327.15	1449719	327.15	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250227	208.45	211.45	204.21	204.97	133658	204.97	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20250227	139.2	140.23	132.22	133.95	212244	133.95	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250227	82.1	87.97	82.05	83.18	7637	83.18	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250227	24.27	24.27	23.31	23.6	689967	23.6	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250227	5445	5445	5141.2	5200.5	6173	5200.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250227	1.79	1.79	1.79	1.79	5253	1.79
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250227	66.75	66.75	62.37	62.73	17483	62.73	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250227	42240	42240	41500	41870.15	35641	41870.15	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250227	38.7	38.92	36.6	37.23	1419047	37.23	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250227	123.96	125.19	120	120.14	1334	120.14	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250227	55.5	55.63	55.5	55.5	6467	55.5
PANACEABIO.NSE	Panacea Biotec Limited	20250227	323.5	323.5	290.2	301.05	326534	301.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250227	269.4	269.55	243.95	267.55	10240	267.55	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20250227	352	358.6	349.05	354.95	28614	354.95	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250227	110.15	112	110.15	110.15	18035	110.15
PARACABLES.NSE	Paramount Communications Limited	20250227	60	60.6	55.48	56.08	1714102	56.08	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250227	154.36	156.59	150.32	152.82	347428	152.82	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250227	23	23	22.8	23	136508	23
PATELENG.NSE	Patel Engineering Limited	20250227	43.98	44.05	42	42.29	2537289	42.29	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250227	16.72	16.94	16.05	16.26	124670	16.26	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250227	11.68	11.74	11.01	11.09	12347556	11.09	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250227	111.86	111.86	105	105.28	94795	105.28	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250227	28.96	29.54	26.81	27.05	20317	27.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250227	915	924.9	895	905.3	486404	905.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250227	172.34	172.35	163.1	164.33	446196	164.33	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250227	24.8	24.8	23.51	23.64	193721	23.64	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250227	5525	5550.3	5400	5451	354670	5451	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250227	291	299.85	285.9	298.3	4911550	298.3	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250227	382	387.6	377	378.1	9653923	371.2356	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20250227	4118.7	4140	4011.9	4050.1	33270	4050.1	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250227	103.28	104	100.1	102.31	18734	102.31	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250227	34.05	34.15	32.5	32.67	681678	32.67	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250227	817.3	824	783.2	794.85	590492	794.85	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250227	13644	13750	13555.6	13725	8163	13725	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250227	5298.5	5485	5261.1	5341.2	9901	5341.2	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250227	1411.65	1418.35	1360	1387.9	104205	1387.9	down	down	correct
PGINVIT.NSE	IV	20250227	81	81.3	80.01	80.55	2677254	80.55	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250227	1552.05	1567.4	1494.65	1511.85	1307347	1511.85	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250227	2699.25	2717.9	2660.1	2676.15	248281	2676.15	down	down	correct
PIIND.NSE	PI Industries Limited	20250227	3084.8	3097.95	3000	3012.45	378209	3012.45	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250227	3930	3950	3804.1	3839.25	3861	3839.25	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250227	13.5	13.9	12.7	12.87	350150	12.87	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250227	46.78	48.59	46	46.52	15976	46.52	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250227	918.6	935.4	890.85	901.5	56076	901.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250227	681.65	681.65	679	681.65	367	681.65
PLASTIBLEN.NSE	Plastiblends India Limited	20250227	201.27	205.57	192	194.19	9439	194.19	down	down	correct
PNB.NSE	Punjab National Bank	20250227	93.5	93.85	91.6	91.96	27169438	91.96	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250227	84.9	85	82.02	82.4	344936	82.4	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250227	798	799.4	772	784.7	542940	784.7	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250227	30.05	31.6	30.05	30.9	3481	30.9	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250227	276.45	277.25	268.25	273.2	273276	273.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250227	48.01	48.01	48.01	48.01	0	48.01
PODDARMENT.NSE	Poddar Pigments Limited	20250227	305.4	305.4	292.2	292.35	2129	292.35	down	down	correct
POKARNA.NSE	Pokarna Limited	20250227	1125.9	1138.95	1080.15	1096.45	26889	1096.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250227	5400	5400	4656	4679.55	5050980	4679.55	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20250227	2196.6	2196.6	2064.5	2089.45	90935	2089.45	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250227	1147.75	1147.75	1118.95	1132.7	55311	1132.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250227	309.9	309.9	297.05	302.9	18426	302.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250227	277.3	291.95	277.2	282.95	4415013	282.95	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250227	254	257.45	253.45	256.25	13614799	256.25	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250227	11760.1	11827.3	11415	11565.25	73467	11565.25	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250227	1924.15	1951.95	1832.15	1845.35	51255	1845.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250227	176.62	177.98	174.8	175.08	3223	175.08	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250227	433.95	440	398.35	407.5	106219	407.5	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250227	24.88	24.89	22.9	23.93	285046	23.93	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20250227	514.2	524	495.1	510.1	2210567	510.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250227	154.73	155	145.15	147.49	432799	147.49	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250227	7.38	7.48	6.92	7.01	290732	7.01	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250227	14.24	15.14	13.69	13.72	312649	13.72	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250227	199.7	203.45	179.15	182.75	563878	182.75	down	down	correct
PRECOT.NSE	Precot Limited	20250227	437.9	450	420	435	5185	435	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250227	138.7	138.7	133.91	134.93	172875	134.93	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250227	361.95	365	346	351.5	108789	351.5	down	down	correct
PREMIER.NSE	Premier Limited	20250227	3.45	3.67	3.4	3.67	342	3.67	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250227	70.99	76	67.01	69.02	205094	69.02	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20250227	1178.95	1179	1128.55	1134.55	1523020	1134.55	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20250227	421.9	421.9	405.45	409.6	199950	409.6	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250227	220	221	209.5	211.9	48391	211.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250227	275.6	275.6	270.85	274.55	151055	274.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250227	21.19	21.19	18.8	19.04	186980	19.04	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250227	1502.8	1504	1410.6	1436.85	30274	1436.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250227	121.48	122.72	118.36	119.39	185823	119.39	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250227	43.7	43.7	41.02	42.07	1308130	42.07	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250227	631.35	639.65	620	630	75971	630	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250227	66.1	66.24	64.5	64.63	859318	64.63	down	up	incorrect
PTC.NSE	PTC India Limited	20250227	146.67	146.9	139.99	141.08	1242412	141.08	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250227	39.15	39.15	37.6	37.89	24138	37.89	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250227	681	770	681	719.45	58702	719.45	up	up	correct
PURVA.NSE	Puravankara Limited	20250227	229.05	237.2	223.55	232.75	49658	232.75	up	up	correct
PVP.NSE	PVP Ventures Limited	20250227	24.7	25.57	24.5	24.77	156419	24.77	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250227	72.5	72.5	71.4	71.58	50435	71.58	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250227	2444	2445.8	2436	2442.45	469	2442.45	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20250227	617.3	620.8	601.05	607.95	141079	607.95	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250227	334.45	336.3	313.35	318.45	110770	318.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250227	2.14	2.14	2.14	2.14	0	2.14
RADAAN.NSE	Radaan Mediaworks India Limited	20250227	3.97	3.97	3.97	3.97	18476	3.97
RADICO.NSE	Radico Khaitan Limited	20250227	2055.85	2110	2032.6	2068.8	177343	2068.8	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250227	10.05	10.07	9.7	9.82	98448	9.82	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250227	309.95	312.8	294.5	297.6	1820686	297.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20250227	126.3	127.69	124.41	125.5	1234678	125.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250227	169.6	171.57	162.22	164.88	782348	164.88	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250227	5.96	6.09	5.73	5.85	703539	5.85	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250227	374.45	374.95	359.1	360.15	28191	360.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250227	45.21	45.93	43.65	44.16	15947	44.16	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20250227	80	80	76	79.26	7606	79.26	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250227	10.26	10.26	10.26	10.26	0	10.26
RALLIS.NSE	Rallis India Limited	20250227	224	226	215.25	217.87	281373	217.87	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250227	32.71	32.71	32.71	32.71	7447	32.71
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250227	10.49	10.55	10.1	10.18	3867911	10.18	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250227	847.2	855	834.7	842.85	428608	842.85	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250227	231.15	234.07	226	230.33	115465	230.33	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250227	304.15	323.4	301.75	304.25	46229	304.25	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250227	459.15	474.65	456.05	458.15	25866	458.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250227	14.25	14.36	13.8	13.91	243821	13.91	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20250227	293.2	294.2	276.6	281.65	1946	281.65	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250227	1300.1	1332.25	1265	1276.6	7803	1276.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250227	2403	2438.65	2362.35	2404.25	16941	2404.25	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20250227	1393.85	1402.9	1351	1359.1	108429	1359.1	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20250227	709.6	763.75	675.05	691.95	33295	691.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250227	163.9	168.75	161.47	162.87	15452588	162.87	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250227	127.25	127.85	121.74	122.52	1719940	122.52	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250227	1.75	1.75	1.75	1.75	0	1.75
RECLTD.NSE	REC Limited	20250227	381	386.4	377.1	378.5	4757498	378.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250227	249.35	254	243.1	251.03	4038717	251.03	up	up	correct
REFEX.NSE	Refex Industries Limited	20250227	408.1	411.95	387	389.7	134173	389.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250227	46	49.9	46	47	322	47	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250227	439.9	442.95	437.6	441	57447	441	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250227	1212.8	1215	1200.65	1208	11509215	1208	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250227	237.8	241.17	224.14	227.05	1922214	227.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250227	238.2	240.8	220.05	222.95	3110075	222.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250227	124.79	124.94	118.37	121.68	354467	121.68	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250227	29.7	29.96	28.01	28.63	4159126	28.63	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250227	337.95	346.85	331.05	341.9	452349	341.9	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250227	222.6	231.95	216.1	220.05	2540	220.05	down	down	correct
REPRO.NSE	Repro India Limited	20250227	469	471.7	451.6	456.1	6518	456.1	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250227	198.6	203	197.42	200.6	175332	200.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20250227	135.45	135.45	125.35	128.75	294657	128.75	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250227	3.13	3.13	3.13	3.13	266103	3.13
RHIM.NSE	RHI Magnesita India Limited	20250227	390.95	396.45	378.05	389.9	142395	389.9	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20250227	68.99	69.36	65.8	66.39	337414	66.39	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250227	840	841.2	817	822.6	75631	822.6	down	down	correct
RITES.NSE	RITES Limited	20250227	216.55	217.45	210.1	212.85	784377	212.85	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250227	24.5	25	23	23.43	14010	23.43	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250227	73	73	68.91	68.91	24839	68.91	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250227	695.2	700.1	662.35	665.9	291934	665.9	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250227	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250227	678	678	635	640.65	14089	640.65	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250227	378	381.95	355	362.75	99674	362.75	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250227	1470.3	1470.3	1418	1430.65	4219	1430.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250227	1.64	1.68	1.55	1.59	98426	1.59	down	down	correct
ROLTA.NSE	Rolta India Limited	20250227	2.96	2.96	2.96	2.96	0	2.96
ROML.NSE	Raj Oil Mills Limited	20250227	52.5	52.55	48.3	48.97	7414	48.97	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250227	631.1	636.7	611.2	619.25	28115	619.25	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250227	58.07	59.98	58.07	58.1	9630	58.1	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250227	1015.4	1025	995	1000.45	72714	1000.45	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20250227	2345.6	2345.6	2201	2217.75	11360	2217.75	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250227	36.7	36.89	34.4	34.75	20814224	34.75	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250227	127	129	120.53	121.43	65652	121.43	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250227	829.05	841.45	825.05	831.55	25284	831.55	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250227	78.25	78.8	74.25	74.25	73397	74.25	down	down	correct
RSWM.NSE	RSWM Limited	20250227	141	141.89	135	136.06	66214	136.06	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250227	348.95	349.3	316.35	320.2	381192	320.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250227	45.01	45.25	42.25	42.65	1960756	42.65	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250227	9.65	9.75	9.3	9.36	9186897	9.36	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250227	193.5	193.5	188.05	188.92	5842	188.92	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250227	8.8	8.94	8.5	8.57	77902	8.57	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250227	115.25	118.99	115	116.93	24605	116.93	up	down	incorrect
SIS.NSE	SIS Limited	20250227	320	320.95	307.3	309.25	115141	309.25	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250227	205	205.9	193.11	194.19	174643	194.19	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250227	51.56	56.9	51.56	56.73	25215	56.73	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250227	363.05	364.7	347.4	350.05	5933298	350.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250227	296.5	296.9	281	281.8	2927	281.8	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250227	4.54	4.54	4.54	4.54	953	4.54
SADBHAV.NSE	Sadbhav Engineering Limited	20250227	14	14.19	13.32	13.32	356209	13.32	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250227	4.9	5.18	4.85	4.88	123087	4.88	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250227	2216.1	2267.75	2176.25	2202.3	25375	2202.3	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250227	32	33.53	30.52	31.88	28126	31.88	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250227	184.1	190.43	180.94	182.9	28357	182.9	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250227	106.2	107.98	104.67	105.98	18631328	105.98	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250227	252.7	252.7	241.65	245	12611	245	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250227	22.8	22.8	21.25	21.45	83496	21.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250227	174.91	180	168.78	175.03	133475	175.03	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250227	2.96	2.96	2.79	2.8	1108686	2.8	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250227	9.85	9.9	9.29	9.35	13974586	9.35	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250227	248.1	254.2	235.2	241.2	605	241.2	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250227	19.4	19.78	18.56	18.98	84862	18.98	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250227	981.8	984.85	951	966.75	75970	966.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250227	7.05	7.35	7.05	7.12	19862	7.12	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250227	3.03	3.03	2.75	2.86	1318	2.86	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20250227	1196.45	1199.4	1116	1164.6	3170	1164.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250227	374.15	376.4	355.95	357.95	104764	357.95	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250227	330.65	336.95	324.35	324.9	3719	324.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250227	52.3	52.7	51.47	52.42	729423	52.42	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250227	240.2	240.5	225.15	227.25	346921	227.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250227	12.28	12.28	11	11.15	36754	11.15	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250227	5040	5082.85	4952.3	4986.85	16291	4986.85	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250227	0.44	0.44	0.42	0.43	222616	0.43	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250227	477	482.9	455.05	466.75	442699	466.75	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250227	494.05	496.2	474.55	477.75	167667	477.75	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250227	75.49	77.5	73.51	76.86	78175	76.86	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250227	1641	1656.45	1590	1595.2	9385	1595.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250227	236.55	236.55	225	226.2	40574	226.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20250227	73.8	75.39	73.6	73.73	105891	73.73	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250227	147.58	152.01	145.39	147.73	405455	147.73	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250227	457.9	457.95	421.75	433.5	300210	433.5	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250227	844.9	864.75	844	856.75	2846707	856.75	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250227	109.48	109.48	106.75	107.34	5363	107.34	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250227	429	429.95	418	419.81	4888	419.81	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250227	245	253.7	243.05	247.18	8109	247.18	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250227	207.48	207.48	199.6	200.43	4588	200.43	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250227	1464	1479.9	1454	1469.75	1421562	1469.75	up	up	correct
SBIN.NSE	State Bank of India	20250227	716	717.7	701.1	703.9	12033139	703.9	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250227	3141.85	3168.7	3037.25	3050.2	37423	3050.2	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250227	177.17	177.17	169.25	171.15	27094	171.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250227	655.35	657.55	632.5	642.3	149279	642.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250227	155.11	155.63	151.01	151.73	854549	151.73	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250227	116.8	119.3	111.6	112.24	1784547	112.24	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20250227	930	950.45	920	941.45	7640	941.45	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250227	23.3	25.25	22.36	23.66	43921	23.66	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250227	541.8	541.95	522.25	530.15	31631	530.15	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250227	157	157	149.21	151.12	287586	151.12	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250227	123.35	123.6	115.54	116.64	376307	116.64	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250227	290.9	291	285.25	286.1	7894	286.1	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250227	17	17.5	16.17	17.12	44880	17.12	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250227	247.56	247.56	246.02	247.11	9808	247.11	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250227	77.25	77.25	73.75	74.05	3422906	74.05	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250227	239.65	239.9	238.1	238.79	530968	238.79	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250227	494.99	497.99	494.99	495.79	264364	495.79	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250227	630.2	633.5	619.97	621.16	53068	621.16	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250227	0.62	0.64	0.6	0.6	47928	0.6	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250227	20.64	20.64	20.64	20.64	0	20.64
SFL.NSE	Sheela Foam Limited	20250227	733.45	742.95	715	721.4	62071	721.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250227	377.05	396.15	377.05	380.1	5849	380.1	up	up	correct
SGL.NSE	STL Global Limited	20250227	13.42	13.42	12.76	12.88	11022	12.88	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250227	52.03	52.86	47.6	48.51	16478	48.51	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250227	880.2	888	836.2	836.2	517908	836.2	down	down	correct
SHALBY.NSE	Shalby Limited	20250227	206	206	197.1	198.3	34584	198.3	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250227	110	110.68	103.42	104.96	110711	104.96	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250227	557.75	560.55	540	542.5	17802	542.5	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250227	11.01	11.32	10.25	11.31	399696	11.31	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250227	415	418.7	411	417.25	14450	417.25	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250227	537.9	548.95	515	519.3	97877	519.3	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250227	1612.15	1641	1604.7	1624.15	10229	1624.15	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250227	208.2	208.54	198.5	200.01	391804	200.01	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250227	121.65	121.65	113.15	114.31	14576	114.31	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250227	493.97	504	482.01	484.55	4653	484.55	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250227	639.6	643.7	623.2	627.35	121589	627.35	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250227	33.36	34.5	32.5	32.99	66408	32.99	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250227	83.2	83.2	75.65	76.95	10471	76.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250227	203.08	203.08	190.41	191.36	6645	191.36	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250227	175.24	176.74	165.1	166.89	348717	166.89	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250227	519.2	522.1	506.35	516.95	23383	516.95	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250227	62	65.5	61.22	61.43	5776	61.43	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250227	71	71	68.01	69.18	372477	69.18	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250227	28101	28510	27741.55	28306.4	53283	28306.4	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250227	329.8	332.75	303.1	304.8	189696	304.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250227	38.89	38.9	36.42	37.53	50376	37.53	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250227	0.67	0.68	0.65	0.65	1310516	0.65	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250227	188.18	188.18	183.61	185.09	5685	185.09	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250227	1895	1901.6	1826	1853.3	46864	1853.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250227	8.59	8.6	8.18	8.22	131216	8.22	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250227	710.5	716	699.6	712.5	169382	712.5	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250227	13.41	13.41	12.85	12.86	1957	12.86	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20250227	4840.85	4867.75	4658.65	4686.65	376628	4686.65	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250227	51.06	52.53	49.9	50.78	14788	50.78	down	down	correct
SIL.NSE	Standard Industries Limited	20250227	21.2	21.2	19.16	19.87	61360	19.87	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250227	42.72	43.5	41.5	41.9	83335	41.9	down	down	correct
SILINV.NSE	SIL Investments Limited	20250227	496.45	496.9	471.05	482.2	17304	482.2	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250227	18.63	18.63	17.78	18.59	100	18.59	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250227	14.15	14.15	13.6	13.68	14595	13.68	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250227	270	272.7	254	264.85	48040	264.85	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20250227	123.8	135.78	114.47	123.66	123711	123.66	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250227	280	280	271.65	274.95	31946	274.95	down	down	correct
SITINET.NSE	SITI Networks Limited	20250227	0.62	0.62	0.6	0.6	632626	0.6	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250227	649.6	649.6	610.15	614.9	45323	614.9	down	down	correct
SJVN.NSE	SJVN Limited	20250227	89.54	89.99	87.28	87.98	6591109	87.98	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250227	3827	3827	3629.85	3647.5	23034	3647.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250227	3.73	3.73	3.73	3.73	0	3.73
SKIPPER.NSE	Skipper Limited	20250227	414.15	415.35	390.05	392.55	427079	392.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250227	183.65	184.89	178.5	179.09	28190	179.09	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250227	148.5	150.77	145.01	147.39	4052	147.39	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250227	118.58	120.94	117.54	118.34	92393	118.34	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250227	1104.65	1113.95	1071.85	1075.95	10606	1075.95	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250227	1101	1150	1101	1148	109	1148	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250227	204	206.57	195.99	198.23	99745	198.23	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20250227	48.29	48.58	46.5	46.58	311086	46.58	down	down	correct
SOBHA.NSE	Sobha Limited	20250227	1203	1203	1185	1196.95	238274	1196.95	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250227	482	498.45	469.25	470.05	98602	470.05	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250227	8853.1	8866	8662	8723.5	90581	8723.5	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250227	434.5	460.95	428.4	439.15	42556	439.15	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250227	40.9	40.9	38	38.94	16158	38.94	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250227	139.9	142.49	129.1	130.86	13684	130.86	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250227	507	508.3	491.85	503.05	1456475	503.05	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250227	393	397.65	380.15	381	667336	381	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250227	388.75	397.65	380	389.35	64368	389.35	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250227	23.91	24.75	23.91	24.57	16285786	24.57	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250227	112.88	112.88	104.83	106.19	36113	106.19	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250227	713.2	717.95	677.1	687.5	38745	687.5	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250227	275	280.6	265	268.7	597040	268.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250227	125	125.04	119.58	121.76	1060600	121.76	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250227	8.1	8.12	8.1	8.1	397621	8.1
SPECIALITY.NSE	Speciality Restaurants Limited	20250227	135.63	135.63	128.01	129.39	22519	129.39	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250227	71.55	71.69	67.01	69.46	203825	69.46	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250227	80	80	77.45	78.11	438546	78.11	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20250227	40.7	40.7	37.8	38.25	12559	38.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250227	166	174	166	169.55	42343	169.55	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250227	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250227	234.8	234.85	227.35	230.25	6649	230.25	down	down	correct
SRF.NSE	SRF Limited	20250227	2798	2864.5	2795.75	2835	1514535	2835	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250227	551.55	551.55	512	515.1	18988	515.1	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250227	1.01	1.03	1.01	1.01	402336	1.01
SSWL.NSE	Steel Strips Wheels Limited	20250227	180	180	175	175.69	138666	175.69	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250227	638.05	643.8	621.25	632.85	378163	632.85	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250227	213.01	213.59	201.1	202.67	308298	202.67	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250227	168.25	168.3	161.31	165.2	47560	165.2	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250227	121.31	121.31	115	115.4	19105	115.4	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250227	100	101.67	96.39	97.22	24703	97.22	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250227	8.19	8.19	7.96	8.01	1111174	8.01	down	down	correct
STEL.NSE	STEL Holdings Limited	20250227	365.1	384.8	365.1	381.1	10060	381.1	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250227	373	373	346.1	348.3	142892	348.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250227	92.25	92.88	86.92	88.47	1038535	88.47	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250227	794.05	803.5	741.05	750.45	37479	750.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250227	1629.4	1636.4	1582.3	1600.65	15937	1600.65	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250227	14.9	14.99	13.95	14	5525749	14	down	down	correct
SUBROS.NSE	Subros Limited	20250227	610.9	610.9	590	594.8	17254	594.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250227	884.45	888.75	836.95	853.15	168986	853.15	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250227	472.25	482.75	470.15	474.6	278137	474.6	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250227	89.55	90.23	85.74	87.75	43805	87.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250227	1574.05	1590	1493.05	1507.3	12770	1507.3	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250227	2.24	2.24	2.1	2.1	624320	2.1	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250227	4545	4630.3	4473.55	4567.95	100605	4567.95	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250227	257.7	259.65	253	255.9	39297	255.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250227	887.5	887.5	834.25	854.5	664	854.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250227	965	973.35	954.9	955.7	221731	955.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250227	227.9	228.7	218.26	220.44	54163	220.44	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250227	1628.95	1653.1	1605.05	1647.5	2744489	1647.5	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250227	381.85	391.2	372.55	377.55	487047	377.55	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250227	600	630	552.8	581.1	1715041	581.1	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250227	178	178.79	168.1	171.33	2198	171.33	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250227	12.8	12.8	10.77	10.87	141422	10.87	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250227	399.8	399.8	389.15	391.3	42764	391.3	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250227	2.49	2.5	2.4	2.5	270813	2.5	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250227	3575.95	3601.5	3476.5	3510	198567	3510	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250227	33.95	34.57	32.5	32.55	80692	32.55	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250227	19.01	19.42	18.6	18.75	38261	18.75	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250227	73.9	75.59	68.1	72.49	46967	72.49	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250227	224.6	228.85	220.4	226.75	315905	226.75	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250227	116.98	118.59	114.41	115.19	260433	115.19	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250227	41.1	42.35	39.6	39.8	55493	39.8	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250227	2.62	2.66	2.52	2.52	45519	2.52	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250227	113.8	114.43	107.8	108.75	340405	108.75	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250227	1202	1224	1132.9	1157.9	348423	1157.9	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250227	5	5.16	4.52	4.86	358533	4.86	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250227	54.64	54.94	51.75	52.13	39073334	52.13	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250227	3.32	3.37	3.31	3.32	51863	3.32
SWANENERGY.NSE	Swan Energy Limited	20250227	429	432.7	410.45	418.8	2188603	418.8	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250227	2764	2794.95	2680	2694.7	5651	2694.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250227	590	610	503.5	510.1	609072	510.1	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250227	261.5	263	250.55	252.65	2033277	252.65	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20250227	1135	1138.95	1106	1111.15	70151	1111.15	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250227	691.1	705	672.85	677.3	353476	677.3	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250227	234.05	237.4	230	232.7	5391	232.7	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250227	469.9	472	455	466.8	612666	466.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250227	10.2	10.2	9.76	9.91	56451	9.91	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250227	228.8	228.8	222	223	55982	223	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250227	475.05	479.55	455.1	459.9	572255	459.9	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250227	29.66	29.66	29.66	29.66	1974	29.66
TARC.NSE	TARC Limited	20250227	128.89	128.89	121.23	122.22	312994	122.22	down	down	correct
TARMAT.NSE	Tarmat Limited	20250227	63.99	64.22	60.1	60.17	28479	60.17	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250227	9405	9546.65	9110.05	9182.85	2912	9182.85	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250227	827.25	829	800	801.85	743101	801.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250227	1406.6	1411.6	1376.9	1390	458204	1390	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250227	1005	1010.15	998.25	1008	1362115	1008	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250227	5695.65	5721.55	5513.45	5547	182977	5547	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250227	6167.25	6200	5930.05	5972.15	135990	5972.15	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250227	662	665	645.65	648.55	12281857	648.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250227	353.25	356	341	343.3	6464092	343.3	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250227	137.21	138.99	135.88	138.69	30747044	138.69	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250227	710.95	710.95	685	686.4	36320	686.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250227	180	181.79	171	171.77	76962	171.77	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250227	966.1	967.65	935.55	944.65	10058	944.65	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250227	669.95	674.3	635	638.95	38200	638.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250227	14.11	14.11	12.86	13.36	7359	13.36	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250227	4120.05	4320	4050	4083.55	30919	4083.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250227	3611.7	3638	3600.7	3612.55	3823856	3612.55	up	up	correct
THERMAX.NSE	Thermax Limited	20250227	3195	3230	3141.75	3171.85	61266	3171.85	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250227	335	335.65	313.5	316.75	458504	316.75	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250227	1980	1989.8	1881.65	1895.25	34459	1895.25	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250227	21.85	21.85	21.85	21.85	0	21.85
TECHM.NSE	Tech Mahindra Limited	20250227	1575	1595.7	1569.9	1588.25	2208643	1588.25	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250227	966.45	966.45	916.85	950.6	183417	950.6	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250227	755	767.7	730.9	740.55	822180	740.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250227	601.45	601.45	577.9	601.45	42891	601.45
TERASOFT.NSE	Tera Software Limited	20250227	173.5	189.4	171.4	171.4	102844	171.4	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250227	110.51	112.35	99.51	101.68	767924	101.68	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250227	57.15	57.15	53.9	54.26	30781	54.26	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250227	142.76	142.87	134	134.6	1769932	134.6	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250227	147.6	149.4	143.5	144.88	780387	144.88	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250227	15.58	15.72	14.9	14.9	92004	14.9	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250227	12.25	12.8	11.5	11.75	32967	11.75	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250227	1932	2056.7	1717.7	1920.8	711694	1920.8	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250227	152.1	152.1	143.43	144.13	5662	144.13	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250227	173.51	173.75	164	165.63	87965	165.63	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250227	130.66	131.95	125.07	127.24	1283013	127.24	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250227	372.4	380	372.4	372.4	1697	372.4
THYROCARE.NSE	Thyrocare Technologies Limited	20250227	720.1	735	708.5	725.15	32445	725.15	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250227	238	239.65	225	226.5	944268	226.5	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250227	2588	2645	2480	2517.3	8964	2517.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250227	2590.05	2603.95	2519.3	2543.8	249191	2543.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250227	9.29	9.6	8.82	9.45	25635	9.45	up	down	incorrect
TIL.NSE	TIL Limited	20250227	205.19	208.86	194.93	194.93	44690	194.93	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250227	160	167.89	160	165	3440	165	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250227	385	390.7	366.55	368.8	718669	368.8	down	down	correct
TIMKEN.NSE	Timken India Limited	20250227	2553.45	2554.9	2505.15	2522.6	45666	2522.6	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250227	226.74	228.1	212.55	214.86	233652	214.86	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250227	37.6	39	36	36.3	127755	36.3	down	down	correct
TITAN.NSE	Titan Company Limited	20250227	3198.8	3228	3176.95	3223.1	604023	3223.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250227	71.11	71.97	69	69.22	105797	69.22	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250227	133	133	127	127.7	214141	127.7	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250227	9.35	9.66	8.93	9.46	5102	9.46	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250227	117.03	117.03	114.09	115	7545	115	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250227	3030	3050	2961.5	2987	278659	2987	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250227	1322.5	1335.6	1295.55	1312.7	377025	1312.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250227	79.4	79.43	74.5	74.86	16683	74.86	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250227	87.6	94	87.6	90.67	4825	90.67	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250227	84.2	86.27	81.08	81.73	140388	81.73	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250227	15.15	15.41	14.77	15.29	8805	15.29	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250227	200.41	201	185	186.61	7706	186.61	down	down	correct
TRENT.NSE	Trent Limited	20250227	4951	4959	4770.1	4805.3	997906	4805.3	down	down	correct
TRF.NSE	TRF Limited	20250227	349.9	351.95	325	328.4	29031	328.4	down	down	correct
TRIDENT.NSE	Trident Limited	20250227	27.16	27.33	26.51	26.65	3761974	26.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250227	85.4	86.72	81.86	82.72	43774	82.72	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250227	552.8	555.2	520.35	524	1000340	524	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250227	360	361.8	342	350.8	920877	350.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250227	1187.05	1200	1175.05	1177.95	1662	1177.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250227	656.15	664	647.45	657.2	33633	657.2	up	up	correct
TTL.NSE	T.T. Limited	20250227	12.55	12.89	11.91	11.91	161717	11.91	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250227	63.97	64.6	62.2	63.17	2253077	63.17	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250227	320	321.7	299.55	306.45	19992	306.45	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250227	2360.65	2384.25	2304.1	2331	558324	2331	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20250227	2785.2	2785.2	2718.7	2725.3	2168	2725.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250227	160.03	162.91	159	159.64	45812	159.64	down	down	correct
TVVISION.NSE	TV Vision Limited	20250227	4.52	4.52	4.52	4.52	24521	4.52
UBL.NSE	United Breweries Limited	20250227	2041.35	2066.9	1960	2006.85	407862	2006.85	down	down	correct
UCOBANK.NSE	UCO Bank	20250227	38.48	38.65	37.35	37.65	2439181	37.65	down	down	correct
UFLEX.NSE	Uflex Limited	20250227	463	479.3	457	460.85	44234	460.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250227	77.4	78.58	75.1	75.93	87787	75.93	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250227	49.57	50.06	47.96	48.23	149947	48.23	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250227	158.5	161.99	154.36	155.74	368681	155.74	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250227	31.74	33.14	31.65	32.62	17156509	32.62	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250227	10800	10800	10264.4	10450	1722295	10450	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250227	76.45	79.99	76.45	76.49	1693	76.49	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250227	6.13	6.13	5.77	5.91	20576	5.91	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250227	654	654	613	621.2	12474	621.2	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250227	237.7	246.4	233.85	243.35	12787	243.35	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250227	145.88	145.88	139.01	140.87	2267	140.87	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250227	116.75	117.7	114.3	115.13	8237385	115.13	down	down	correct
UNITECH.NSE	Unitech Limited	20250227	6.81	6.89	6.54	6.54	3539072	6.54	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250227	389.95	389.95	367.9	372.2	2840	372.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250227	240	255	240	246.95	8633	246.95	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250227	530	548.45	485	493.8	62871	493.8	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250227	195	197.99	187.1	188.62	2403	188.62	down	down	correct
UPL.NSE	UPL Limited	20250227	648	648.35	634.2	643.65	2717730	643.65	down	down	correct
URJA.NSE	Urja Global Limited	20250227	11.48	11.48	11.48	11.48	162909	11.48
USHAMART.NSE	Usha Martin Limited	20250227	292.95	296.2	289	294.5	525518	294.5	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250227	995.8	995.8	975.2	981.15	101351	981.15	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250227	49.69	56	49.69	50.43	1324793	50.43	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250227	63.57	63.58	62.44	62.64	77712	62.64	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250227	248.54	249.4	244.99	245.64	52288	245.64	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250227	817.71	817.71	810.98	814.11	791	814.11	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250227	77.01	83	75	79.44	13412	79.44	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250227	196	197.04	189.5	190.49	41144	190.49	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250227	1712.1	1765.35	1658.75	1658.75	40599	1658.75	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250227	3819.05	3841.8	3640.55	3662.65	8087	3662.65	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250227	237.3	237.3	222.65	230	520207	230	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250227	14.85	14.85	13.85	13.98	196017	13.98	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250227	14.41	14.55	13.42	13.42	8471337	13.42	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250227	272.3	285	272.3	277.35	37716	277.35	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250227	44.1	45.35	44	44.08	26505	44.08	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250227	11.14	11.74	10.78	10.78	73044	10.78	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250227	444	444.05	429	436.45	216866	436.45	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250227	37.8	37.95	35.2	35.58	542225	35.58	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250227	42.36	42.36	39.52	40.06	43890	40.06	down	down	correct
VBL.NSE	Varun Beverages Limited	20250227	475.5	476.5	439.9	448.3	19975636	448.3	down	up	incorrect
VEDL.NSE	Vedanta Limited	20250227	409	412.5	400.65	404.55	9800701	404.55	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250227	1675.4	1677	1645	1652	11514	1652	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250227	323.9	324.4	298.95	304.75	24911	304.75	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20250227	9.19	9.19	8.76	8.92	776505	8.92	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250227	4088	4292	4011.05	4124.95	91529	4124.95	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250227	100.71	103	98.01	99.29	54724	99.29	down	down	correct
VGUARD.NSE	V	20250227	319.55	324.4	314.5	317.25	404486	317.25	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250227	3150	3150	2970.05	2998.8	3524	2998.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250227	453.55	455	439	449.2	9746	449.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250227	1039.9	1056.15	935	968.75	3984843	968.75	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250227	2.38	2.4	2.38	2.38	8681	2.38
VIKASECO.NSE	Vikas EcoTech Limited	20250227	2.5	2.55	2.42	2.44	4824177	2.44	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20250227	3.17	3.2	3.03	3.06	3894948	3.06	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250227	941	955	889	894	135064	894	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250227	1545.8	1677	1496.95	1554.85	63798	1554.85	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250227	1449.1	1450.15	1365	1374.75	23141	1374.75	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250227	39.76	40.25	38.53	38.88	9158	38.88	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250227	236.1	238	230	231.7	23182	231.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250227	36.7	37	34.53	35	87750	35	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250227	320	322.65	309	315.5	522076	315.5	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20250227	11.9	12.23	11.62	11.62	428252	11.62	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250227	68.45	70.85	65.81	67.27	507921	67.27	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250227	35.09	35.09	35.09	35.09	0	35.09
VISESHINFO.NSE	MPS Infotecnics Limited	20250227	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250227	431	437	408.55	410.95	177191	410.95	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250227	10.6	10.74	10.27	10.29	518952	10.29	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250227	0.9	0.91	0.88	0.88	228376	0.88	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250227	228	232.35	223	224.5	39223	224.5	down	down	correct
VMART.NSE	V	20250227	2924.7	2941.95	2855.55	2925.7	8699	2925.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250227	6904	6932.7	6552.5	6597.55	44412	6597.55	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20250227	1285.1	1321.8	1275	1310	2636482	1310	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250227	465	473.9	463.05	467.7	115520	467.7	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250227	212.45	212.8	206	208.6	26377	208.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20250227	278.75	279.2	267.2	269.3	343554	269.3	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250227	3440	3453.95	3335	3395.45	5334	3395.45	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20250227	412	412	390	398	148504	398	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250227	1388	1394	1330.1	1344.25	297792	1344.25	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250227	170.2	171.28	160.11	160.11	279066	160.11	down	down	correct
WANBURY.NSE	Wanbury Limited	20250227	192	192	176.05	178.7	176781	178.7	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250227	941	987.9	920.4	943.45	1989	943.45	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250227	1050	1050	986.4	986.4	126361	986.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250227	114.21	114.21	109	111.11	780	111.11	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250227	762	773.95	745	757.4	358408	757.4	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250227	426.35	426.35	410.7	420.05	408056	420.05	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250227	650.5	672.05	640	648.45	376	648.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250227	10298.4	10298.4	9965	10042.5	272	10042.5	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250227	722.1	725.6	696.1	706.45	42981	706.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20250227	600.15	600.6	581.1	585.25	10606	585.25	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250227	974.5	979.5	951.5	960	177750	960	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250227	34.49	34.49	29.23	29.38	8655	29.38	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20250227	809	821.95	782.55	793.3	50573	793.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250227	268.3	272	255	255.35	84222	255.35	down	down	correct
WIPRO.NSE	Wipro Limited	20250227	294	295.8	291.35	294.5	15555649	294.5	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250227	193.06	202.5	187.15	187.5	640	187.5	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250227	1234	1243.55	1168.45	1168.45	382252	1168.45	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20250227	622.25	623.45	605	607.1	55304	607.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250227	155.9	155.9	149.25	149.53	14644	149.53	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20250227	79.96	81	78	79.06	36579	79.06	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250227	417.8	419.55	405	406.95	182990	406.95	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250227	97	97.2	92.11	93.05	139182	93.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250227	111.98	111.99	102.25	106.53	11547	106.53	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250227	1131.35	1137.95	1040	1061.25	36135	1061.25	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250227	17.79	17.93	17.21	17.36	63136819	17.36	down	down	correct
YUKEN.NSE	Yuken India Limited	20250227	793.85	793.85	765.25	774	24024	774	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250227	100.26	100.81	96.47	97.15	7941905	97.15	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250227	7.18	7.18	6.71	6.74	560483	6.74	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250227	14.8	14.84	13.5	13.69	2328914	13.69	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20250227	219.1	241.05	219.1	240.25	969	240.25	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250227	7.25	7.25	6.35	7	190009	7	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250227	804.05	812.25	781.8	795	1115715	795	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250227	1116	1120.95	1064.95	1109.9	676419	1109.9	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250227	97.8	99.9	96.52	97.48	4024	97.48	down	down	correct
ZOMATO.NSE	Zomato Limited	20250227	226	229.74	225.05	229.04	33845022	229.04	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250227	853.45	880.65	825	825.85	30565	825.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250227	189.35	190.9	186.5	187.23	101849	187.23	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250227	1632	1641.95	1571.25	1588.85	21189	1588.85	down	down	correct