CollectAI

close-nse_india_stocks

2025/03/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250303	172.95	176.63	165.5	172.29	118323	172.29	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250303	72.83	72.83	69.98	69.98	14092	69.98	down	down	correct
3MINDIA.NSE	3M India Limited	20250303	26297.3	26432.05	25718.15	26275.9	4180	26275.9	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250303	39.36	41.44	39.36	39.36	10507	39.36
5PAISA.NSE	5paisa Capital Limited	20250303	351.1	354.75	326	330.85	35433	330.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250303	700	704.8	656.65	662.05	157305	662.05	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250303	16.39	16.39	15.01	15.27	107072	15.27	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250303	8.17	8.3	7.69	7.77	135747	7.77	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250303	36.05	38.18	35.7	36.87	26336	36.87	up	up	correct
AARON.NSE	Aaron Industries Limited	20250303	356	356	330.6	335.15	10468	335.15	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250303	353.05	357.45	332.6	344.75	140775	344.75	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250303	377	383	364.15	381.5	1581657	381.5	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250303	427.1	429.6	402	410.35	16571	410.35	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250303	144.47	146.9	137.24	137.25	41358	137.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250303	102.06	104.46	97.51	101.31	20052	101.31	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250303	1685	1699.95	1675.4	1677.95	163868	1677.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250303	39.7	41.05	38.7	39.38	99005	39.38	down	down	correct
ABB.NSE	ABB India Limited	20250303	4954.8	5145	4890	5100	558162	5100	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250303	30610.2	31567	29726.25	31183.55	30976	31183.55	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250303	156.71	158.43	151.05	152.98	6452462	152.98	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250303	242.14	243.43	231.3	240.04	2946240	240.04	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250303	46.09	49.44	44.78	45.02	292	45.02	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250303	49.12	49.58	48.56	48.79	26079	48.79	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250303	59.54	60.3	58.37	60.01	48812	60.01	up	up	correct
ACC.NSE	ACC Limited	20250303	1818.55	1845.75	1778.45	1825.75	241566	1825.75	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250303	1299.95	1304.6	1240.25	1256.35	12072	1256.35	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250303	7.95	8.1	7	8.02	380069	8.02	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250303	1052.55	1061.45	917.45	1026.5	1829011	1026.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250303	2109	2127.25	2026.55	2117.1	1592611	2117.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250303	775	808.8	758	804.1	5720645	804.1	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250303	1074.95	1081	1040.6	1053.05	2274285	1053.05	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250303	487.6	497	474.05	483.15	5843341	483.15	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250303	235	236.79	216.91	233.21	195018	233.21	down	down	correct
ADL.NSE	Archidply Decor Limited	20250303	67.15	68.9	62	62.23	1946	62.23	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250303	860.15	871.15	837.05	864.35	24782	864.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250303	15.9	16.9	15.03	15.49	23395	15.49	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250303	200.05	202.75	182.8	190.46	799438	190.46	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250303	56.79	58.54	54.66	55.99	54757	55.99	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250303	264.6	269.95	257.9	267.55	387863	267.55	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250303	1402.15	1415.35	1331.25	1400.45	271817	1400.45	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250303	890	895.95	837.3	875.9	42454	875.9	down	down	correct
AGRITECH.NSE	Agri	20250303	154	154	128.26	133.6	20398	133.6	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20250303	31.4	31.74	27.2	27.71	82528	27.71	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250303	65.85	65.85	58.97	60.99	55400	60.99	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20250303	132.25	132.25	127	129.93	29861	129.93	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250303	656.05	670.95	628.85	664.65	155509	664.65	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250303	3135.25	3174	3093.3	3162.15	27897	3162.15	up	up	correct
AIRAN.NSE	Airan Limited	20250303	25.51	26.28	23.36	24.12	220625	24.12	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250303	2479.85	2501.9	2395	2444	146823	2444	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250303	731.2	750	681.55	734	110498	734	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250303	7.38	7.74	6.83	7.15	2063243	7.15	down	down	correct
AKASH.NSE	Akash Infra	20250303	25.2	30.87	24	28.41	67189	28.41	up	up	correct
AKG.NSE	AKG Exim Limited	20250303	14.16	15.18	12.98	13.34	64744	13.34	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250303	225.2	225.2	209	213.1	13368	213.1	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250303	8.03	8.12	7.65	7.71	183082	7.71	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250303	3110.25	3132.15	3022	3110.4	7207	3110.4	up	up	correct
ALANKIT.NSE	Alankit Limited	20250303	15.95	16.15	15.15	15.56	426118	15.56	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250303	866	866	815	824	8400	824	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250303	91.99	92.69	85.46	88.98	673405	88.98	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20250303	759.1	759.1	701.1	707.95	23759	707.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250303	87.45	87.45	78.11	79.94	14581	79.94	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250303	4601	4628.1	4523	4600.35	76539	4600.35	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250303	1592.9	1605.85	1508	1583.25	65971	1583.25	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250303	30.7	31.77	29.3	30.04	3858015	30.04	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250303	21.36	21.7	20.29	20.29	247669	20.29	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250303	15.61	15.76	14.5	14.88	6817715	14.88	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250303	101.9	102.4	94.58	96.38	68108	96.38	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250303	242	246.75	230.04	230.76	10449	230.76	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250303	2.6	2.6	2.38	2.38	17504	2.38	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250303	5630	5810	5481.4	5657	769944	5657	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250303	25.65	26.49	25.05	25.57	23241	25.57	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250303	1315.2	1331.4	1276.6	1307.4	21896	1307.4	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250303	465	474.1	455	471.8	2019207	471.8	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250303	43.66	44.99	41.11	43.52	14494	43.52	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250303	2179.95	2223.8	2038.85	2146.6	257979	2146.6	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250303	49.8	51.37	46.95	49.28	68466	49.28	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250303	579	586.8	559.95	583.35	24486	583.35	up	down	incorrect
ATUL.NSE	Atul Ltd	20250303	5294.05	5660	5270	5515.95	201784	5515.95	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250303	467.25	472.2	418.75	450.3	4376232	450.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250303	75.35	76.02	73	74.06	186351	74.06	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250303	70.65	71.8	67.15	67.74	266526	67.74	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250303	96	96.84	89.32	92.15	12215	92.15	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250303	2.1	2.15	1.95	1.95	43185	1.95	down	down	correct
ANMOL.NSE	Anmol India Limited	20250303	16.35	16.35	15.2	15.43	215795	15.43	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250303	6.4	6.5	6.14	6.14	36627	6.14	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20250303	1.1	1.1	1.02	1.02	821514	1.02	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250303	2810	2839.95	2680	2742.4	37521	2742.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250303	639	739.95	601.55	709.3	615332	709.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250303	5849	5869.65	5476.4	5809.3	196772	5809.3	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250303	116.09	122.01	106.08	109.32	31274	109.32	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250303	328.7	332.95	312.6	320.75	55998	320.75	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250303	200	209.88	188.23	207.86	111386	207.86	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250303	1426.35	1443.45	1378.5	1428.05	610143	1428.05	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250303	744.15	757.95	725.2	744.5	84717	744.5	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250303	112.98	114.9	106.13	110.22	6028084	110.22	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250303	6025.6	6195	6001	6170.6	373515	6170.6	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250303	342.1	343.6	312.8	329.35	113611	329.35	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250303	378.1	388.9	370.9	387.3	1529627	387.3	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250303	1309	1329	1270.6	1309.8	923	1309.8	up	up	correct
APTECHT.NSE	Aptech Limited	20250303	113.1	116.68	107	113.56	252332	113.56	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250303	308.95	315.75	297.05	311.75	441976	311.75	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20250303	81.2	85.01	81.11	82.22	112578	82.22	up	up	correct
ARCHIES.NSE	Archies Limited	20250303	18	18.5	16.3	16.89	63705	16.89	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250303	43.2	43.2	39.12	39.12	841	39.12	down	down	correct
ARIES.NSE	Aries Agro Limited	20250303	233.2	233.9	221.54	227.52	17387	227.52	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250303	64.42	65.34	58.15	60.36	365880	60.36	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250303	394.45	401.45	387.05	391.45	16065	391.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250303	1311	1340	1263.95	1276	24498	1276	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250303	35.81	35.81	33.21	34.35	18344	34.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250303	505	530	502.65	512.25	16817	512.25	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250303	3.3	3.3	3.3	3.3	0	3.3
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250303	26	26	25.32	25.32	22866	25.32	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250303	228.2	228.47	207.71	221.62	542729	221.62	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250303	135.2	141	134.33	136.58	912	136.58	up	up	correct
ARVIND.NSE	Arvind Limited	20250303	343	344.45	322.6	337.7	461340	337.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250303	384.6	400	365.95	377	331106	377	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250303	686	689.9	652.1	665.4	72068	665.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250303	616	622.5	590	605.8	103261	605.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250303	286.8	286.9	267.95	283.95	4620	283.95	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250303	470.2	473.95	433.4	447.85	44996	447.85	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250303	1133.95	1141.95	1034.65	1062.55	84304	1062.55	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250303	340.25	343.85	326.5	336.65	589700	336.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250303	296	310.9	296	301.25	127744	301.25	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250303	19.41	19.88	17.25	18.27	720438	18.27	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250303	172.74	174.16	162.22	165.79	3105293	165.79	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250303	216	219.59	205.64	208.92	6744558	208.92	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250303	360.1	367	360.1	360.1	6203	360.1
ASIANPAINT.NSE	Asian Paints Limited	20250303	2179.75	2193.35	2129	2166.4	959075	2166.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250303	44.44	45.03	42.75	43.32	624374	43.32	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250303	246.25	252.65	226.25	235.15	24880	235.15	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250303	721.1	732.35	695.25	700.15	42206	700.15	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250303	403	404.55	387.7	394	692822	394	down	down	correct
ASTRAL.NSE	Astral Limited	20250303	1347.95	1361.25	1328.5	1348.35	482836	1348.35	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250303	607.05	620	584.2	606.75	292412	606.75	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250303	6783	6890.35	6620.1	6858.2	13811	6858.2	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250303	12.97	13.28	12.5	12.87	87873	12.87	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20250303	814.1	819.1	782.3	814.05	30727	814.05	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250303	559.4	564.15	532.6	551.8	1089227	551.8	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250303	447.15	462.2	420.1	426.65	135748	426.65	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20250303	565.45	568.5	551.65	557.6	1153314	557.6	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250303	1361.75	1373.9	1281	1361.3	70815	1361.3	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250303	1061.5	1070	1036.8	1060.3	1226600	1060.3	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250303	79.8	84.44	76.82	77.04	4692	77.04	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250303	1631.65	1631.75	1580	1605.1	7006	1605.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250303	71.15	72.97	67.1	68.84	103282	68.84	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250303	377.75	380.05	354.4	367.8	67153	367.8	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250303	694.5	737	683.1	731	1691468	731	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250303	55.3	57.61	53.01	56.19	167383	56.19	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250303	530.95	536.5	513.5	516.1	72247	516.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250303	1017.05	1019.4	992	1007.25	6763184	1007.25	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250303	495.27	496.02	489.15	492.65	494	492.65	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250303	12.9	12.9	12.31	12.44	106983	12.44	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250303	720.8	734.95	677.35	692.2	50684	692.2	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250303	72.23	72.23	71.05	71.9	300814	71.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250303	131	131	127.77	129.09	5312	129.09	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20250303	245.2	245.2	239.5	241.1	14157	241.1	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250303	403.5	404	399.93	402.2	32599	402.2	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250303	194.46	199.8	184.73	190.16	43216	190.16	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250303	73.59	76.69	69.91	73.68	10046	73.68	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250303	6.9	6.98	6.54	6.55	200529	6.55	down	down	correct
BAJAJ.NSE	AUTO	20250303	7934.95	7998.3	7679.6	7710	497052	7710	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250303	153.45	157.41	152	156.71	352268	156.71	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250303	605	612.9	569.55	591.25	63598	591.25	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250303	1884.7	1884.7	1818.7	1840	1046987	1840	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250303	18.9	19.27	17.72	18.83	12790878	18.83	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250303	11594.75	11836.1	11303.65	11350	60270	11350	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250303	8536	8650.8	8438.1	8627.85	874996	8627.85	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250303	54	54.74	50.73	51.11	80733	51.11	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250303	1297.05	1306.75	1230.3	1281.5	73673	1281.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250303	55.65	55.65	50.42	51.16	9133065	51.16	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250303	19	21	19	19.71	27324	19.71	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250303	2628	2640	2570	2582.5	164139	2582.5	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250303	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250303	151.5	156.9	146.6	156.05	724875	156.05	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20250303	89.45	90.74	80.5	81.51	32233	81.51	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250303	450	454.75	430.2	447	342248	447	down	down	correct
BANG.NSE	Bang Overseas Limited	20250303	52	52	47.5	49.63	2349	49.63	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250303	122	122.35	113.94	113.94	3939	113.94	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250303	3000.3	3311.9	3000.3	3270.35	881	3270.35	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250303	315.5	315.55	297.5	308.25	252435	308.25	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250303	142.1	144.19	138.01	140.23	15623300	140.23	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250303	62.51	65	56.99	58.93	71260	58.93	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250303	198.1	199.19	193.04	195.91	11080593	195.91	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250303	499.98	499.98	491.6	493.68	1093407	493.68	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250303	95.9	96.68	92.7	95.52	8400268	95.52	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250303	126.41	127.98	120.01	120.78	25698	120.78	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250303	278.45	288.8	266.6	284.5	246320	284.5	up	up	correct
BASF.NSE	BASF India Limited	20250303	4286.35	4417.8	4146.1	4394.05	31488	4394.05	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250303	33.95	34.94	31.71	32.22	239982	32.22	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250303	1224	1260	1177	1237.8	179183	1237.8	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250303	4738.25	4768.3	4548.8	4704	18456	4704	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250303	2532	2611	2448.05	2593.7	68812	2593.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250303	1675.15	1741	1615.75	1714.85	107161	1714.85	up	up	correct
BCG.NSE	Brightcom Group Limited	20250303	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250303	36.22	36.69	34.59	35.13	1107867	35.13	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250303	975.4	997.35	907	979.75	1702366	979.75	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20250303	31.2	31.2	28.55	29.63	63334	29.63	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250303	1328	1347	1276	1319.85	87180	1319.85	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250303	157	159.6	149.11	155.47	24779	155.47	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250303	247.5	258.9	244.36	257.39	24644079	255.9723	up	down	incorrect
BEML.NSE	BEML Limited	20250303	2456.2	2502	2350	2414.4	345141	2414.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250303	100.25	101.09	95	98.39	740162	98.39	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250303	488	491.75	479.6	489.45	560937	489.45	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250303	261.9	269	245.9	258.35	69115	258.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250303	424	428.9	406	412.05	21994	412.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250303	611.95	625.05	573	603.2	124715	603.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250303	3.6	3.6	3.6	3.6	7275	3.6
BGRENERGY.NSE	BGR Energy Systems Limited	20250303	75.7	81.5	74.27	74.27	241040	74.27	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250303	156	158.15	142.52	147.76	50811	147.76	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250303	73.3	77.39	71.21	72.46	38444	72.46	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250303	4.98	5.09	4.64	4.81	685183	4.81	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250303	1018	1032.7	1002.4	1030.25	549605	1030.25	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250303	73.52	75.88	70.25	72.9	27737	72.9	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20250303	9670	10210.45	9600	9905.3	2500	9905.3	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250303	140.45	141.9	125.1	128.35	293010	128.35	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250303	1579	1602.75	1572.75	1595.8	6993525	1595.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250303	180.1	186.63	176	185.47	15248881	185.47	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250303	64.76	66.21	59.2	60.76	266317	60.76	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20250303	506.05	518.3	490	491.6	302	491.6	down	down	correct
BIOCON.NSE	Biocon Limited	20250303	304	306.15	291	305.05	3555060	305.05	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250303	44	44.68	42	43.31	16659	43.31	down	down	correct
BIRET.NSE	RR	20250303	299.17	299.88	289	291.03	120263	291.03	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250303	142.4	143.4	129.01	132.91	56071	132.91	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250303	967.45	978.8	910.25	934.25	272540	934.25	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250303	144.8	146.9	137.57	138.18	74168	138.18	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20250303	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250303	15.86	15.91	13.7	14.32	178560	14.32	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250303	124.48	126	117.01	121.98	419561	121.98	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250303	50	50.7	45.2	46.75	870884	46.75	down	down	correct
BLS.NSE	BLS International Services Limited	20250303	344.1	344.65	308.25	328.1	5618653	328.1	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250303	6.72	6.72	6.72	6.72	33317	6.72
BLUEDART.NSE	Blue Dart Express Limited	20250303	5990	6020.35	5842.4	5947.9	9272	5947.9	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250303	1937.4	2079	1909.55	2032.5	3822987	2032.5	up	up	correct
BOROLTD.NSE	Borosil Limited	20250303	310.3	319.9	302.9	318.2	223825	318.2	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250303	53.54	54.89	50.01	52.63	478176	52.63	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250303	127	129.29	120	123.43	1404358	123.43	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250303	502	516	480.05	497.35	131142	497.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250303	26544	27029.9	26264	26691.55	17747	26691.55	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250303	239	243.64	234.01	242.41	6864635	242.41	up	up	correct
BPL.NSE	BPL Limited	20250303	78.51	80.54	73.55	75.92	155199	75.92	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250303	947	960.55	924.65	940	173961	940	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250303	4595.45	4672	4548.15	4596.6	412033	4596.6	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250303	36.95	38.44	35.03	35.24	44658	35.24	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250303	98.4	111	98.4	107.07	201736	107.07	up	up	correct
BSE.NSE	BSE Limited	20250303	4615	4615	4343.65	4359.45	6340155	4359.45	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250303	139.2	141.54	129.06	129.81	27433	129.81	down	down	correct
BSL.NSE	BSL Limited	20250303	167.2	178	165.52	165.52	6793	165.52	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250303	75.04	76	75.04	75.84	357120	75.84	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250303	26.16	26.16	25.26	25.49	238690	25.49	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20250303	425.05	431.4	410.1	420.5	1270698	420.5	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20250303	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250303	583.25	591	554.95	559.2	8074	559.2	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250303	36.31	39.19	35	38.01	26364	38.01	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250303	66	66	60.74	60.85	26310	60.85	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250303	11.7	11.7	11	11.66	32505	11.66	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250303	143.55	147	138	144.14	1534067	144.14	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250303	3162.05	3198	3031.05	3134	527204	3134	down	down	correct
CANBK.NSE	Canara Bank	20250303	81.25	82	78.6	81.42	30406353	81.42	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250303	580.05	582	563.85	581	362970	581	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250303	246	247.1	230.35	233.89	247533	233.89	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250303	301.8	316.5	287.5	310.25	1387875	310.25	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250303	1822.5	1834.85	1681	1723	273639	1723	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250303	78	79.19	69	70.23	39804	70.23	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250303	840.6	850	809.1	844.45	141203	844.45	up	up	correct
CAREERP.NSE	Career Point Limited	20250303	314	326	298	323.65	16811	323.65	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250303	1138.65	1154.95	1102.5	1125.3	53118	1125.3	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250303	1528	1554.45	1500.05	1510.85	604329	1510.85	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250303	213.5	219	211.01	217.34	5459323	213.1962	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250303	14.14	14.14	14.14	14.14	4630	14.14
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250303	13.76	14.69	13.22	14.17	73857	14.17	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250303	582	589.95	568	578.2	115640	578.2	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250303	1115	1126.95	1078	1104.2	4773224	1104.2	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20250303	2569.55	2569.55	2355	2382	139148	2382	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250303	11.06	11.16	10.41	10.63	53365	10.63	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250303	517.7	517.7	471.35	488.35	44285	488.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250303	17.93	18.95	15.67	16.49	315008	16.49	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250303	43.9	44.31	41.53	42	5183545	42	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250303	26.75	26.75	23.49	25.48	541506	25.48	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20250303	1189	1205	1160	1162.2	15426	1162.2	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250303	732.25	739.8	687.25	717.65	247516	717.65	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250303	5291.25	5421	5095	5273.5	23799	5273.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250303	5.08	5.54	5.01	5.02	110190	5.02	down	down	correct
CESC.NSE	CESC Limited	20250303	130.3	135	126.78	132.54	5410872	132.54	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250303	159.7	166	152.11	160.5	189970	160.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250303	570.1	589.75	548.15	585	8035267	585	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250303	743	761	709	749.5	293961	749.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250303	537.5	549.45	527.4	547	2677631	547	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250303	533.1	540.1	507.6	517.9	26665	517.9	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250303	192	195	182.02	183.77	69555	183.77	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250303	785.65	790.65	746.2	752.25	9375	752.25	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250303	400.9	419.75	396.35	414.2	113795	414.2	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250303	450.15	461.05	433.1	452.05	704479	452.05	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250303	1408	1427.95	1400	1424.75	1551965	1424.75	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250303	1666.7	1684	1558	1566	407650	1566	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250303	1325	1354.45	1312	1342	78083	1342	up	up	correct
CINELINE.NSE	Cineline India Limited	20250303	91.5	91.5	83.11	85.13	27679	85.13	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250303	14.05	15	13.55	13.91	18671	13.91	down	down	correct
CIPLA.NSE	Cipla Limited	20250303	1400	1418.1	1396	1407	854264	1407	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250303	1200.05	1208	1106.45	1144.35	153614	1144.35	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250303	75	76.19	70.17	71.38	509434	71.38	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250303	272	278.8	262.2	271.75	50451	271.75	down	down	correct
CMICABLES.NSE	CMI Limited	20250303	4.4	4.4	4.4	4.4	1115	4.4
COALINDIA.NSE	Coal India Limited	20250303	370	371	352.4	360.35	12675744	360.35	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250303	1268.55	1294	1199.6	1217.75	773997	1217.75	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250303	25.53	25.53	23.5	25.53	3389954	25.53
COFORGE.NSE	Coforge Limited	20250303	7363.1	7418.45	7238.75	7357.05	342361	7357.05	down	up	incorrect
COLPAL.NSE	Colgate	20250303	2464.6	2476.95	2379.2	2434	411814	2434	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250303	2.15	2.2	2.09	2.09	47197	2.09	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250303	18.3	18.3	16.46	17.15	87839	17.15	down	down	correct
DCM.NSE	DCM Limited	20250303	100.17	102.39	98.45	99.01	25684	99.01	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250303	626.3	632.7	601.25	628.65	2088367	628.65	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250303	52.89	53.58	49	50.12	731105	50.12	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250303	170.4	170.4	160	160.49	14254	160.49	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250303	585	597.65	584.1	589.3	18796	589.3	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250303	36	36.99	33.7	35.18	36853	35.18	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250303	173.92	173.92	162.5	169.53	23838	169.53	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250303	1664.75	1679	1596	1665.6	371172	1665.6	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250303	5.6	5.94	5.4	5.5	79994	5.5	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250303	76.63	78	75.36	76.83	1596422	76.83	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250303	4381.2	4589	4273.55	4486.85	108786	4486.85	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250303	716.5	724.4	676.4	688.55	11218	688.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250303	5.66	5.94	5.53	5.53	23000	5.53	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250303	932.55	962.8	890.25	897.15	4463226	897.15	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20250303	340.05	349.85	328	344.1	27831	344.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20250303	4391.5	4497.1	4301	4449.2	36811	4449.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250303	321.15	328.75	316.15	327.85	2168411	327.85	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250303	277	284.7	276.7	280.2	133162	280.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250303	63.57	63.57	60.31	60.31	35178	60.31	down	down	correct
CUB.NSE	City Union Bank Limited	20250303	148.11	150.35	144.24	149.35	2584278	149.35	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250303	96.63	96.63	89.13	89.95	27724	89.95	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250303	2724.95	2836.6	2693.05	2824.8	697974	2824.8	up	up	correct
CUPID.NSE	Cupid Limited	20250303	68.04	68.79	65.16	66.4	628849	66.4	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250303	16.45	16.69	14.13	14.63	65069	14.63	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250303	155	159.65	143	147.19	134384	147.19	down	up	incorrect
CYIENT.NSE	Cyient Limited	20250303	1267.15	1279	1213.2	1228.2	431681	1228.2	down	down	correct
DABUR.NSE	Dabur India Limited	20250303	493	496.55	485	491.75	2166131	491.75	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250303	1708	1720.5	1679.5	1711.9	176554	1711.9	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250303	308	312.6	291.3	298.9	109944	298.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250303	30.27	30.27	28	29.26	26571	29.26	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250303	5	5.18	4.85	4.91	137706	4.91	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250303	572.3	575.05	549	562.05	94783	562.05	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250303	204.8	205.27	197.8	203.85	273706	203.85	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250303	414.6	444.9	410.1	438.05	653037	438.05	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250303	123	126.25	115.11	119.58	3253845	119.58	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250303	36.51	36.97	35.53	35.99	92233	35.99	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250303	199.31	204.98	186.61	202.35	586949	202.35	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250303	104.3	105.39	101.41	103.35	1351470	103.35	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250303	5.97	5.97	5.42	5.54	7800	5.54	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250303	156	171.89	155.11	160.38	177150	160.38	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250303	958	972	915	923.6	47948	923.6	down	up	incorrect
DCW.NSE	DCW Limited	20250303	72.59	73.93	69.01	72.44	991482	72.44	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250303	785.1	811.05	757	777.5	43845	777.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250303	953.15	969.7	888.9	927.65	1090566	927.65	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250303	1855	1872.6	1790.8	1851.4	191630	1851.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250303	433	448.8	424.1	431.5	256073	431.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250303	150	160	146.17	148.58	4553	148.58	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250303	92.5	93.21	88.6	89.25	1599728	89.25	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250303	62.85	63.16	59.7	60.09	4465	60.09	down	up	incorrect
DEN.NSE	DEN Networks Limited	20250303	31.73	32.33	30.11	30.84	1313232	30.84	down	down	correct
DENORA.NSE	De Nora India Limited	20250303	723.4	735.95	706.6	712.65	15536	712.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250303	167.46	169.98	160.5	167.04	1209756	167.04	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250303	49.3	49.3	49.3	49.3	12116	49.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250303	120	121.48	114.5	117.84	343301	117.84	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250303	23	23.45	22.5	22.77	367559	22.77	down	down	correct
DHANI.NSE	Dhani Services Limited	20250303	58.99	59.54	53.71	57.83	3497053	57.83	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250303	1274.85	1290.45	1185	1190.8	43941	1190.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250303	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250303	1560	1560	1435.1	1451.4	997	1451.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250303	1100	1100	1032.2	1046.3	54792	1046.3	down	down	correct
DICIND.NSE	DIC India Limited	20250303	659.7	659.7	620	635.4	2998	631.4826	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250303	21.29	22.29	18.21	18.85	274054	18.85	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20250303	6.55	6.58	5.98	6.22	14866469	6.22	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250303	5480.25	5572.4	5360.65	5540.25	308548	5540.25	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250303	13935.85	14536.45	13350.1	14051.75	512328	14051.75	up	up	correct
DLF.NSE	DLF Limited	20250303	639.95	651	622	647.3	3527932	647.3	up	down	incorrect
DLINKINDIA.NSE	D	20250303	370.05	375.95	349.45	368.5	158352	368.5	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250303	3425	3472	3340	3453.2	807297	3453.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250303	5.23	5.49	5.02	5.12	95247	5.12	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250303	1050	1050	975.1	1019.7	54470	1019.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250303	391.05	393.5	376	382.45	121413	382.45	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250303	103.11	105.25	96.84	99.27	78099	99.27	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250303	1406.2	1409.7	1290	1325.3	33065	1325.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250303	12.07	12.5	11.82	12.02	463532	12.02	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250303	230.6	237.99	225	227.94	17925	227.94	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250303	20.28	20.28	17.81	18.12	254089	18.12	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250303	522.45	532	495.65	518.95	78859	518.95	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250303	1118.35	1130.25	1103.9	1121.05	1810605	1121.05	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250303	1049.65	1055.55	986.35	995.4	35119	995.4	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250303	307.55	314.45	293.1	297.25	53338	297.25	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250303	187.84	187.84	176.57	178.79	7967	178.79	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250303	5.65	5.89	5.3	5.5	518583	5.5	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250303	38.59	39.08	36.1	37.57	949455	37.57	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250303	6721	6810	6393.15	6600.4	9954	6600.4	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20250303	267.05	280.4	259.45	276.2	32655	276.2	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250303	11.77	11.91	10.91	11.04	33638575	11.04	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250303	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250303	1261.57	1284	1261.57	1280	4045	1280	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250303	1455.5	1455.96	1452.1	1453.73	21674	1453.73	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250303	1302.49	1302.59	1299.5	1300.51	19985	1300.51	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20250303	2830	2851.75	2610	2614.95	118956	2614.95	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250303	90.83	91.75	85.88	88.79	2549548	88.79	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250303	1.74	1.74	1.68	1.68	12200	1.68	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20250303	4827	4928	4827	4906.6	503560	4906.6	up	up	correct
EIDPARRY.NSE	E.I.D.	20250303	660	670.95	639	659.95	520122	659.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250303	324	324	304	310.7	41781	310.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20250303	319.25	324.8	310.45	321.5	576232	321.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250303	1440	1466	1410	1430.95	9263	1430.95	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250303	120	121.85	111.23	116.76	810141	116.76	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250303	420.05	423.3	386.5	388.9	1529377	388.9	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250303	93.21	94.6	88.56	93.09	2991550	93.09	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250303	756.55	756.55	756.55	756.55	1545	756.55
ELGIEQUIP.NSE	Elgi Equipments Limited	20250303	429.35	434.45	412.4	420.6	240141	420.6	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250303	63	64.75	59.87	61.2	36821	61.2	down	down	correct
EMAMILTD.NSE	Emami Limited	20250303	528	530.75	509.05	521.85	485138	521.85	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250303	92	102.09	91.14	94.01	207135	94.01	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250303	98	98.9	91.12	98.32	13790	98.32	up	up	correct
EMBASSY.NSE	RR	20250303	365.28	365.8	360	362.48	853348	362.48	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250303	192.57	192.57	192.57	192.57	1609	192.57
EMMBI.NSE	Emmbi Industries Limited	20250303	98.2	100.74	92.4	94	86738	94	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250303	1750	1795.55	1702	1710.6	52111	1710.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250303	19.4	19.4	17.77	17.77	50129	17.77	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20250303	150	153.23	142.2	146.85	4277427	146.85	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20250303	143	143.65	130.41	131.98	52126	131.98	down	down	correct
EPL.NSE	EPL Limited	20250303	198.51	200.45	188.6	193.6	755281	193.6	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250303	55.91	57.79	55	55.92	4510451	55.92	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250303	1182.8	1194.35	1140.45	1180.95	82605	1180.95	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250303	9.06	9.06	9.06	9.06	42643	9.06
ESABINDIA.NSE	ESAB India Limited	20250303	4567	4669	4419.5	4627.9	5640	4627.9	up	up	correct
ESCORTS.NSE	Escorts Limited	20250303	2909.95	2957.95	2865.15	2947.4	121804	2947.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250303	23.8	24.4	22.48	22.82	98527	22.82	down	down	correct
ESTER.NSE	Ester Industries Limited	20250303	130.15	130.23	124.75	126.47	155469	126.47	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250303	301.5	304.9	279	286.95	294709	286.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250303	551	559	508.95	509.3	28838	509.3	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250303	0.75	0.79	0.75	0.78	3405564	0.78	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250303	865	874.45	799.1	834.85	26159	834.85	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20250303	347.8	351.45	338	346.3	1839905	346.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250303	895	908.45	823.95	866.2	56257	866.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250303	7.81	7.94	7.32	7.48	793807	7.48	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250303	689.8	694.95	586	637.15	4724852	637.15	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250303	847.05	887.95	811.15	836.25	12677	836.25	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250303	229.98	234.99	218.13	227.13	643120	227.13	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250303	0.54	0.54	0.54	0.54	3433730	0.54
FCSSOFT.NSE	FCS Software Solutions Limited	20250303	2.85	2.96	2.57	2.79	3849338	2.79	down	down	correct
FDC.NSE	FDC Limited	20250303	385	389.75	366.25	385	167058	385
FEDERALBNK.NSE	The Federal Bank Limited	20250303	177.81	179.98	172.66	179.48	10498910	179.48	up	up	correct
FEL.NSE	Future Enterprises Limited	20250303	0.56	0.56	0.56	0.56	107576	0.56
FELDVR.NSE	Future Enterprises Limited	20250303	4.37	4.43	4.02	4.12	2483	4.12	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250303	1379.85	1449.3	1331.25	1375.55	96653	1375.55	down	down	correct
FILATEX.NSE	Filatex India Limited	20250303	39.85	40.58	36.4	37.86	1947534	37.86	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250303	825.2	839.35	789	802.4	354885	802.4	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250303	3503.1	3650.05	3476.45	3615.45	52468	3615.45	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250303	172.51	175	166.8	173.8	656658	173.8	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250303	34.8	34.8	33.23	33.26	19734	33.26	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250303	1.7	1.78	1.64	1.68	58920	1.68	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250303	3584.85	3584.85	3275	3443	271311	3443	down	down	correct
FMGOETZE.NSE	Federal	20250303	333.25	334.05	325.05	325.9	30336	325.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250303	18.68	18.9	18.68	18.68	7925	18.68
FORCEMOT.NSE	Force Motors Limited	20250303	6724.5	6999.95	6635.35	6944.3	63284	6944.3	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250303	602	635.4	602	629.1	2058887	629.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250303	3678	3678	3311	3376.6	2640	3376.6	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250303	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250303	1.8	1.89	1.71	1.73	48159	1.73	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250303	342.5	356.95	327.85	352.1	2583375	352.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250303	463.9	469.9	438	453.9	176010	453.9	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20250303	103.1	104.54	98.72	101.18	1267018	101.18	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250303	156.04	159	153.31	154.05	21947511	154.05	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250303	2192.2	2199.95	2072.05	2130.75	10932	2130.75	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250303	306.65	313.95	295	306.55	43755	306.55	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250303	594.9	629.95	585.5	620.45	6597	620.45	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250303	1319.9	1342.4	1244.75	1291.4	120881	1291.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250303	106.96	108.55	101	103.73	266835	103.73	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250303	1065	1086	1001.05	1050.65	331321	1050.65	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250303	5.11	5.19	5.05	5.05	207448	5.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250303	135.95	135.95	125	127.36	6652	127.36	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250303	0.97	0.97	0.97	0.97	0	0.97
GARFIBRES.NSE	Garware Technical Fibres Limited	20250303	752	773.45	744.85	770	58973	770	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250303	0.85	0.85	0.8	0.8	23463	0.8	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250303	5.68	5.7	5.68	5.68	20372	5.68
GEECEE.NSE	GeeCee Ventures Limited	20250303	367.8	373.25	333.95	353.6	18777	353.6	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250303	74	79.9	72.4	79.09	92181	79.09	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250303	26.75	27.7	24.6	25.3	427404	25.3	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250303	678	694.35	600	678.75	771403	678.75	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250303	17.35	17.5	15.41	15.98	458164	15.98	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250303	258.8	262.2	237.5	251.55	823376	251.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250303	71.34	73.23	67.26	71.35	846321	71.35	up	up	correct
GEPIL.NSE	GE Power India Limited	20250303	235.35	242.01	223.6	232.17	320329	232.17	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250303	814	826	800.3	821.9	358780	821.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250303	61.95	61.95	57.15	57.7	75904	57.7	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250303	8.24	8.24	7.85	8.12	20676	8.12	down	down	correct
GHCL.NSE	GHCL Limited	20250303	578	584.7	557.6	568.8	244380	568.8	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250303	164.98	167.09	156.01	161.54	182901	161.54	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250303	374.3	374.3	353	363	537965	363	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250303	103.45	103.45	98.07	98.08	17500	98.08	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250303	7907.85	7996.95	7726	7816.2	72082	7816.2	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250303	22.65	22.77	19.6	20.15	128924	20.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250303	158.99	161.09	148.1	155.41	583345	155.41	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250303	1505.6	1538.9	1499.95	1522.7	2091	1522.7	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250303	1556	1598.95	1513	1538.8	219748	1538.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250303	2485	2540.95	2390.05	2520.1	125530	2520.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250303	1278	1318.75	1277.3	1317.35	481433	1317.35	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250303	5.25	5.25	5.25	5.25	0	5.25
GLOBAL.NSE	Global Education Limited	20250303	51.65	53.09	49.36	50.68	51908	50.68	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250303	222	239	222	231.34	9682	231.34	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250303	2.7	2.79	2.52	2.62	9542608	2.62	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250303	870	900	842.8	883.75	174919	883.75	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20250303	884	971	868.1	938.35	116091	938.35	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250303	603.9	614.5	579.95	612.1	33603	612.1	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250303	244.93	246.36	226.59	237.3	1312886	237.3	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250303	1107.1	1114.45	1058.3	1095	133745	1095	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250303	303.8	303.9	288	297.5	46491	297.5	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250303	475	475.8	449	470.55	831994	470.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250303	423.3	429.55	390	405.4	49430	405.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250303	291	291	275	276.85	55403	276.85	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250303	5200	5314.45	4952.4	5099.85	150805	5099.85	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250303	0.81	0.81	0.76	0.76	4604554	0.76	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250303	714.05	751.95	714.05	718.1	494272	718.1	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250303	1006	1014.75	990	998.35	693968	998.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250303	1092.3	1116.4	1090	1103.45	219222	1103.45	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250303	1940.1	2010	1913.85	2002.75	1167576	2002.75	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250303	0.98	0.98	0.92	0.98	300198	0.98
GOKEX.NSE	Gokaldas Exports Limited	20250303	823	823	749	759.45	538734	759.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250303	50.8	50.8	45.7	48.59	102288	48.59	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250303	261	261.85	240.55	249	183552	249	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20250303	71.6	71.6	70.66	71.38	11451635	71.38	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250303	37.19	38.93	35.73	36.99	1057	36.99	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250303	361	372	339.1	357.7	1442800	357.7	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250303	72.45	72.5	71.45	72.2	493024	72.2	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250303	62	66.7	60.05	60.77	70854	60.77	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250303	638	644	588.85	625	215130	625	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250303	155.11	158.94	145.75	152	2318878	152	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250303	130	131.3	122.5	129.17	2541497	129.17	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250303	92.01	94.04	86	88.87	236030	88.87	down	down	correct
GRANULES.NSE	Granules India Limited	20250303	460	475.05	453.5	472.85	1522409	472.85	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250303	387	394.25	367	374.45	708058	374.45	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250303	2328.5	2382.9	2317.9	2377.45	790068	2377.45	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250303	1599	1609.5	1434	1531.1	633869	1531.1	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250303	229.49	237.65	219.23	230.2	6861447	230.2	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250303	450.45	457	437.05	446.2	14715	446.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250303	268.5	275	233.15	248.45	733466	248.45	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250303	272.6	274.9	263.2	270	90978	270	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250303	12	12.16	11.2	11.44	5222786	11.44	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250303	1437.85	1446.95	1373.05	1406.05	107194	1406.05	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250303	1009.95	1018.4	967	1000.7	42634	988.07	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250303	855.25	856.7	770	778.2	1635	778.2	down	down	correct
GRPLTD.NSE	GRP Limited	20250303	2522.45	2543.05	2310	2338.4	5903	2338.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250303	1262.7	1290.1	1184.9	1214.35	1109785	1214.35	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250303	169.97	170.53	158.3	167.22	1859272	167.22	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250303	274.75	280.95	262.5	267.5	817760	267.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20250303	44.9	46.41	42.31	43.16	42707	43.16	down	up	incorrect
GTL.NSE	GTL Limited	20250303	8.55	8.79	7.95	8.13	556263	8.13	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250303	1.5	1.53	1.4	1.44	69894370	1.44	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20250303	105	106.9	103.25	103.91	22514	103.91	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250303	329	333.7	310	326.9	75087	326.9	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250303	524.05	525.9	483.6	501.8	75284	501.8	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250303	259.9	267.15	249.9	252.25	17895	252.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250303	370.35	375	360.25	372	556798	372	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250303	39.11	40.2	39.01	39.01	6698	39.01	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250303	1103	1114.35	1061.9	1082.55	65416	1082.55	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250303	38.95	39.97	37	38.76	225951	38.76	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250303	160	162.29	144.02	148.01	222953	148.01	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250303	3096	3204.95	3046.05	3187.05	2306313	3187.05	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250303	685.95	702.45	665.4	684.6	520083	684.6	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250303	176	184.8	170.53	180.99	70348	180.99	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250303	13.23	13.35	12.55	12.99	5097685	12.99	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250303	950	967.55	892.3	898.3	242673	898.3	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20250303	1438	1443	1381.3	1429.3	1035355	1429.3	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250303	2.08	2.08	1.92	1.98	23818	1.98	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250303	79	81	76.2	77.09	15340	77.09	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20250303	23.62	24.32	21.97	23.33	37047876	23.33	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250303	500	507.45	486.05	489.9	343491	489.9	down	down	correct
HCL.NSE	INSYS	20250303	12.76	13.48	12.5	12.96	344714	12.96	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250303	1575.05	1603.4	1568.45	1572.4	1784684	1572.4	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250303	3635.45	3732.95	3622.8	3712.65	368198	3712.65	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250303	1739.8	1743.05	1694.1	1701.55	10602682	1701.55	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250303	608.5	620.15	607	618	3624490	618	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250303	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250303	246.89	247.47	244.09	245.45	338209	245.45	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250303	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250303	3.26	3.4	3.24	3.24	439612	3.24	down	down	correct
HEG.NSE	HEG Limited	20250303	357	359.15	338.3	350.65	505465	350.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250303	190.63	195.64	187.35	190.04	83931	190.04	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250303	123.94	124.9	116.02	121.3	754246	121.3	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250303	241.05	243.09	221.1	229.63	113179	229.63	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20250303	159.97	164.34	148.22	151.14	46994	151.14	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20250303	365.65	388	355.65	384.15	625283	384.15	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250303	3644.05	3715	3617	3630.75	691809	3630.75	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250303	1496.95	1508	1417.25	1424.15	7015	1424.15	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250303	214	224.87	208.23	208.62	5262	208.62	down	down	correct
HFCL.NSE	HFCL Limited	20250303	79.5	81.59	77.23	79.6	26746216	79.6	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250303	969.5	998.5	928.55	986.3	113762	986.3	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250303	526.75	530.05	508	521.7	38406	521.7	down	down	correct
HIKAL.NSE	Hikal Limited	20250303	351	353.8	336	343.3	271754	343.3	down	down	correct
HIL.NSE	HIL Limited	20250303	1766.9	1766.95	1655	1733.65	20031	1733.65	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250303	86	86.05	76.25	76.32	270576	76.32	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250303	113.89	118.21	107.68	117.02	1263818	117.02	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250303	634.45	643.5	620.7	636.55	5368388	636.55	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250303	456.5	457.45	423.05	443.8	8608	443.8	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250303	34.5	35.77	33.98	34.05	28542	34.05	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250303	202.32	205.99	195.4	203.4	4365180	203.4	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250303	22.53	23.17	21	21.56	1058585	21.56	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250303	21.36	21.36	21.36	21.36	2	21.36
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250303	179.55	186.51	172.45	182.6	1098285	182.6	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250303	295	298.9	287.55	297.95	3792065	297.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250303	2199	2199	2158.5	2176.85	1306470	2176.85	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250303	392	395.3	378.15	387.45	2004706	387.45	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250303	844.1	860.55	804.1	841.5	28185	841.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250303	182	182	164.41	166.05	4618	166.05	down	down	correct
HITECH.NSE	Hi	20250303	103.63	105.79	99.1	104.52	1817564	104.52	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250303	169	169.04	160	164.22	20078	164.22	down	down	correct
HITECHGEAR.NSE	The Hi	20250303	620.6	651.6	589.6	639.7	7754	639.7	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20250303	243.55	247.05	229	238.72	85807	238.72	down	down	correct
HLVLTD.NSE	HLV Limited	20250303	13.25	13.49	12.25	12.83	1284947	12.83	down	down	correct
HMT.NSE	HMT Limited	20250303	50.5	51	48	49.35	13879	49.35	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250303	81.2	82.73	75.5	78.55	49256	78.55	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250303	508	527	497.05	522.8	69631	522.8	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250303	422	436	412	431.38	488379	431.38	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250303	1018.2	1027.35	953.1	998.9	2086397	998.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250303	33800	34250	33450.1	33842	4279	33842	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250303	1920.05	1969.35	1852	1898.85	7514	1898.85	down	down	correct
HOVS.NSE	HOV Services Limited	20250303	47.25	48.58	43.3	43.51	32780	43.51	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250303	358.3	367.5	339	357.6	174696	357.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250303	405	412.45	384.6	398.6	1339413	398.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250303	18.2	18.5	17	17.22	322005	17.22	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250303	194.56	194.56	194.56	194.56	108291	194.56
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250303	164.99	168.2	158.85	166.62	10551947	165.6544	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250303	179.15	183.05	170.56	178.78	124921	178.78	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20250303	115.45	117.79	107.15	110.56	8593953	110.56	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250303	41.32	45.65	41.32	45	1232	45	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250303	643	659.9	594	598.4	46668	598.4	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250303	33.58	33.79	33.05	33.35	459040	33.35	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250303	24.5	24.78	24.24	24.55	1871338	24.55	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250303	97.5	97.5	93.02	95.33	332748	95.33	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250303	1210.5	1217	1204.15	1208.7	8158881	1208.7	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250303	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250303	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250303	1690	1690	1657.3	1663.5	836343	1663.5	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250303	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250303	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250303	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250303	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250303	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250303	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250303	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250303	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250303	552.1	556.95	544.15	554.25	1250103	554.25	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250303	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250303	266.45	274	251.6	267.15	395346	267.15	up	up	correct
ICRA.NSE	ICRA Limited	20250303	5300	5389.7	5081.9	5182	5120	5182	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250303	69.74	70.29	66.5	67.49	5505611	67.49	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20250303	7.59	7.73	7.16	7.46	456677088	7.46	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250303	58.39	58.84	56.8	57.69	23489353	57.69	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250303	245.85	245.97	238.66	240.12	1498	240.12	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250303	156.28	157.82	152	154.9	4800862	154.9	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250303	490	490.1	468.1	478.6	2550	478.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250303	1086	1118.65	1062.1	1074.75	56480	1074.75	down	down	correct
IFCI.NSE	IFCI Limited	20250303	41.7	42.44	38.81	40.71	11397973	40.71	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250303	340.15	349.55	327	338.35	11911	338.35	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250303	529	545	488	517.8	61286	517.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250303	188.1	190.6	181.23	182.53	9249524	182.53	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250303	431.75	435	400	410.7	50992	410.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250303	304.9	307.75	281.5	291.85	2835507	291.85	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20250303	218	224	199	202.1	881871	202.1	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250303	285.45	299.7	271.2	271.2	897	271.2	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250303	34.73	35.5	32.17	32.26	29220	32.26	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250303	3.68	3.84	3.54	3.54	103204	3.54	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250303	61.6	62.31	57.05	59.37	1421146	59.37	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250303	627.1	632.65	591.5	610.25	90162	610.25	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250303	896.95	922.45	879.8	901.45	8616	901.45	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250303	2.43	2.43	2.3	2.38	4578	2.38	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250303	31.11	32.29	28.5	29.85	8026	29.85	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250303	30.2	30.99	28.5	29	76294	29	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250303	716.5	732.75	711	726.75	2801208	726.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250303	256.5	261.1	247.65	257	707443	257	up	up	correct
INDIANB.NSE	Indian Bank	20250303	508	515.3	496.5	500.1	1412943	500.1	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250303	1056	1063.35	1007.05	1049.15	135230	1049.15	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250303	1973.05	1997.65	1950	1957	136653	1957	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250303	239	239	229.52	229.52	1654	229.52	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250303	323.8	329.55	298.95	300.65	109313	300.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250303	4478.95	4492.55	4267.55	4464.7	802730	4464.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250303	1026.45	1038.45	973.55	977.4	133820	977.4	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250303	567.25	574.4	556.2	563.6	13741	563.6	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250303	199.4	230	198.17	224.37	1042393	224.37	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250303	33.1	34.44	32.8	32.94	140989	32.94	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250303	235	237.8	217.88	224.81	295421	224.81	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250303	1960.15	2116.3	1914.8	2075.3	57264	2075.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250303	2010	2050	1950	1986.4	15232	1986.4	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250303	16.6	16.72	15.25	15.76	347043	15.76	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250303	358.35	361.95	331.35	342	359906	342	down	down	correct
INDSWFTLAB.NSE	Ind	20250303	86	87.89	82	85.45	153526	85.45	down	down	correct
INDSWFTLTD.NSE	Ind	20250303	13.42	14.39	13.26	13.73	57672	13.73	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250303	35.1	35.6	30.56	33.56	155243	33.56	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250303	978.95	986.3	947	984	6158061	984	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250303	325	328.25	312.75	326.7	6628370	326.7	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250303	18.19	18.49	17.28	18	12647670	18	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250303	315.05	318.15	300.65	305.4	17880	305.4	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250303	6	6.29	5.7	6	8951	6
INFRABEES.NSE	Nippon Mutual Funds	20250303	795.01	801.79	783.98	795.76	8849	795.76	up	up	correct
INFY.NSE	Infosys Limited	20250303	1692.3	1728.6	1692.3	1711	7504969	1711	up	down	incorrect
INGERRAND.NSE	Ingersoll	20250303	3180	3318.95	3125.75	3296.25	29357	3296.25	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250303	151.4	152.92	136.5	143.93	11880440	143.93	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250303	575.75	580.65	574	577.25	36279	577.25	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250303	72.55	82.98	72.55	77.46	11217	77.46	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250303	670.9	674.95	633.7	647.55	384995	647.55	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250303	94.35	95.04	89.39	90.22	42828	90.22	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250303	1.5	1.53	1.39	1.43	3748225	1.43	down	down	correct
IOB.NSE	Indian Overseas Bank	20250303	43	43.51	41.01	41.71	9922401	41.71	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250303	114.7	115.35	110.72	114.6	18881646	114.6	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250303	306	318.4	293.25	303.85	1297700	60.77	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250303	1350	1369.55	1317.55	1355.1	188261	1355.1	up	up	correct
IPL.NSE	India Pesticides Limited	20250303	128	129.89	119.79	124.6	256804	124.6	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250303	43.4	44.19	41.04	42.95	19557904	42.95	down	down	correct
IRCON.NSE	Ircon International Limited	20250303	141.99	144.4	134.24	140.56	8228370	140.56	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250303	673.05	680.9	656.05	676.6	1528561	676.6	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250303	112.99	115.86	108.04	111.13	42918659	111.13	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250303	46.42	46.85	45	45.05	127924	45.05	down	down	correct
ISEC.NSE	ICICI Securities Limited	20250303	808	811.05	799.15	802.55	359426	802.55	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250303	105	105	95	98.86	57365	98.86	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250303	926.95	969.7	908.6	961.7	154428	961.7	up	up	correct
ITC.NSE	ITC Limited	20250303	395.95	399	391.2	397.45	10702826	397.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250303	490	535	473	520.95	81925	520.95	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250303	536	536.7	517.5	525.35	768549	525.35	down	down	correct
ITI.NSE	ITI Limited	20250303	246.05	258.35	245	250.94	219969	250.94	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20250303	9.37	9.55	8.9	9.34	373446	9.34	down	down	correct
IVP.NSE	IVP Limited	20250303	154	154	144.39	149.64	10397	149.64	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250303	7490.95	7506	7453.55	7503.15	204	7503.15	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250303	2493.6	2502.85	2480	2502.57	23	2502.57	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250303	7978	8069	7650	8006.55	8780	8006.55	up	up	correct
IZMO.NSE	IZMO Limited	20250303	244.1	254.45	241.75	241.75	21290	241.75	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250303	94.55	95.2	90.6	91.93	2566165	91.93	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250303	67.95	68.34	65.9	66.19	236521	66.19	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250303	206.8	213.05	196.36	202.88	173466	202.88	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250303	133	133.5	127.3	129.06	724830	129.06	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250303	95.26	95.89	90.49	93.06	1522475	93.06	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250303	39.77	39.77	35.34	37.79	80879	37.79	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250303	71.6	72.29	68.57	71.45	2032865	71.45	down	down	correct
JASH.NSE	Jash Engineering Limited	20250303	538.5	554	516.15	521.2	270267	520.4967	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20250303	249.9	249.9	238.8	240.23	11152	240.23	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250303	66.05	66.96	61.5	63.14	61900	63.14	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250303	31	31.64	28.55	29.12	316693	29.12	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250303	93.01	94.85	90.6	91.57	42814	91.57	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250303	1640	1646.8	1571	1600	160834	1600	down	down	correct
JBMA.NSE	JBM Auto Limited	20250303	513.95	529.4	491.45	519.2	814222	519.2	up	up	correct
JCHAC.NSE	Johnson Controls	20250303	1630	1662.85	1617.05	1649.25	27585	1649.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250303	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250303	13.5	13.73	12.5	12.84	221721	12.84	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250303	565	629.6	536	544.15	6268	544.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250303	646.85	656.15	621.6	640.6	20992	640.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250303	246.66	252.92	231.55	234.48	1281328	234.48	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250303	852	876.55	846.25	854.35	2828636	854.35	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250303	792.2	833.9	761.65	799.25	556298	799.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250303	77.5	81.9	75.51	78.7	6582068	78.7	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250303	27.15	28	26.02	26.6	25397	26.6	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250303	55.4	56.16	53.02	54.66	3802341	54.66	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250303	396	396	361	362.55	28116	362.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250303	4389.35	4460.95	4349.65	4423.85	72946	4423.85	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250303	670.5	675.8	631.45	639.3	245622	639.3	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250303	671.6	682.8	663	677.1	71462	677.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250303	292.1	293.6	275.75	285.95	1014276	285.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250303	265	266.85	243	253.4	2170995	253.4	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250303	75.1	80	72.41	76.99	28449	76.99	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250303	92.29	94.26	87	90.68	3509948	90.68	down	up	incorrect
JOCIL.NSE	Jocil Limited	20250303	150	153.12	146.82	149.69	4510	149.69	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250303	4.07	4.12	3.73	4.07	14460966	4.07
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250303	599	614.55	554.3	575.4	11917	575.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250303	13.44	13.74	12.36	13.07	52863120	13.07	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250303	588	598.55	574.1	595.75	594375	595.75	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250303	464.7	477.25	449.25	473.85	5530160	473.85	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250303	16599.95	16999	16025.95	16745.4	3429	16745.4	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250303	959	981.55	953	976.05	1744769	976.05	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250303	116.6	117.8	106.06	112.07	165177	112.07	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250303	626.95	635.2	600.3	633.35	3139394	633.35	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250303	617.5	623.85	556.95	580.55	1055873	580.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250303	904.95	917.75	882.3	900.75	222265	900.75	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250303	630.45	630.45	595	616.28	831868	616.28	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250303	844.85	846.45	784	793.1	438738	793.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250303	323.3	324.45	312.3	315.2	797135	315.2	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250303	17.2	17.23	16.05	16.85	21132607	16.85	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250303	333	337.5	314.05	325.8	81975	325.8	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250303	860	865.35	831.1	857	135077	857	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250303	150.2	150.2	140	143.25	4202	143.25	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250303	488.15	511	488.15	493	735	493	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250303	464.05	467.35	436.85	440.45	7993592	440.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250303	267.5	274	251.15	258.25	359283	258.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250303	30.05	30.55	27.36	29.12	1711077	29.12	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250303	2.34	2.45	2.17	2.32	557865	2.32	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250303	79.55	79.75	75.31	76.73	48859	76.73	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250303	113.11	123.66	113.11	119.29	10558	119.29	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250303	226.66	227.8	219.01	222	227507	222	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250303	225	225	212.1	213.19	7297	213.19	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20250303	50	50	44.91	47.53	17892	47.53	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250303	200.94	201.99	193.75	199.35	2286815	199.35	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250303	837.9	838	787.8	805.65	897	805.65	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250303	44.62	44.62	44.62	44.62	3923	44.62
KAYA.NSE	Kaya Limited	20250303	248.1	256.7	231	236.1	27614	236.1	down	down	correct
KCP.NSE	The KCP Limited	20250303	171.51	180.37	169.42	179.04	615542	179.04	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250303	34.37	34.37	32.05	32.64	140639	32.64	down	down	correct
KDDL.NSE	KDDL Limited	20250303	2995	3000	2658.15	2776.2	34952	2776.2	down	down	correct
KEC.NSE	KEC International Limited	20250303	686	695	648.6	686.3	784864	686.3	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250303	119.49	120.98	110.21	112.73	192823	112.73	down	down	correct
KEI.NSE	KEI Industries Limited	20250303	3151.3	3239.9	3025.5	3137.15	1638079	3137.15	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250303	110	112.86	101.11	107.41	1492999	107.41	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250303	889	914.4	837.5	853.7	55547	853.7	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250303	9.87	10.22	9.87	10.01	26088447	10.01	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250303	192.47	207.39	192	199.17	9815	199.17	up	up	correct
KHADIM.NSE	Khadim India Limited	20250303	288.5	289.7	263	265.15	21056	265.15	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250303	51.62	52.5	46.38	49.22	340147	49.22	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250303	84.99	84.99	75	76.58	2563	76.58	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20250303	23.65	23.65	20.3	21.01	50722	21.01	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250303	3645.85	3685.65	3470	3536.5	6268	3536.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250303	308	320.1	307	315.05	2971	315.05	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250303	496.35	526.55	474.05	518.6	2530131	518.6	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250303	2888.4	2915.45	2752.3	2791.05	10156	2791.05	down	down	correct
KIOCL.NSE	KIOCL Limited	20250303	233.5	239.88	216.22	225.07	144350	225.07	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20250303	522.5	528.4	484	521.1	783156	521.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250303	1599.3	1602.85	1455	1480.7	458965	1480.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250303	581.55	592.95	571	578.45	929293	578.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250303	3274.7	3299.9	3029.55	3217.95	8518	3217.95	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250303	157	161	153.06	153.75	516750	153.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250303	468.2	479.9	450	473.2	66642	473.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250303	27.75	28.08	26.16	27.13	122962	27.13	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250303	220.39	222.4	210.75	215.47	946352	215.47	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250303	104.1	105	99.94	101.74	54708	101.74	down	down	correct
KOLTEPATIL.NSE	Kolte	20250303	251.25	258.7	239	249.9	276024	249.9	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20250303	170.01	175	159.51	171.48	217146	171.48	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250303	1905.55	1923.65	1895.2	1914.95	2607790	1914.95	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250303	498.06	500.23	491.55	494.67	291293	494.67	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250303	71.46	72	71.11	71.8	746488	71.8	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250303	34.5	34.93	31.9	33.23	95432	33.23	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250303	145.1	151.49	138	139.29	63793	139.29	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250303	68.75	70.8	64.12	64.12	6532	64.12	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250303	1194.95	1213	1142.3	1205.05	1100500	1205.05	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250303	806.4	813.35	776	786.65	212512	786.65	down	up	incorrect
KRBL.NSE	KRBL Limited	20250303	253.95	256.55	241.25	249.35	442265	249.35	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250303	79.3	82.82	75	82.82	5790	82.82	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250303	3.87	3.87	3.57	3.64	162536	3.64	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250303	200	201.99	190.01	197.06	66539	197.06	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250303	717	723.45	673.05	700.6	134516	700.6	down	down	correct
KSB.NSE	KSB Limited	20250303	617	638	606.35	615.5	1097163	615.5	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250303	1016	1016.45	969.15	997.7	119289	997.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250303	738.3	746.95	704.2	733.9	82505	733.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250303	168.89	168.89	165	165.53	1528229	165.53	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250303	103.7	110	100	106.23	122470	106.23	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250303	5.39	5.39	5.39	5.39	1	5.39
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250303	2308.9	2355	2293.55	2349.7	156702	2349.7	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250303	113.98	114	104.65	104.65	8132	104.65	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250303	204.15	220.95	202.03	216.09	411118	216.09	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250303	20.96	21.83	19	19.3	96495	19.3	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250303	527.95	534.85	518.2	528.8	1677330	528.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250303	13850	14437.15	13612	13902	5902	13902	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250303	5.95	6.12	5.95	5.95	45883	5.95
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250303	122	126.2	117.51	125.86	5478607	125.86	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250303	179.95	179.95	160	163.86	3465	163.86	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250303	1216.75	1217.8	1155	1192.95	21353	1192.95	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250303	12.85	13.23	11.89	12.38	56458	12.38	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250303	306.7	313.8	280	286.15	97485	286.15	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250303	500	503.05	483.7	500.85	2527437	500.85	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250303	26.91	27.29	26.91	27.13	59499	27.13	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250303	244.82	245	243	244.7	2044	244.7	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250303	803.36	825.9	783.28	811.21	1016	811.21	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250303	257	265.67	253.17	261	763	261	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250303	253.7	260.6	243.8	253.6	99830	253.6	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250303	519.05	552.4	499	541.5	132357	541.5	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250303	5930	6080	5730	5831.65	53135	5831.65	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250303	1000.01	1000.01	999.45	999.99	5321286	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250303	1000	1000.01	999.99	999.99	150840	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250303	1131.25	1165.7	1101.25	1120.85	1050459	1120.85	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250303	161.5	161.5	153.42	153.42	49811	153.42	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250303	61.89	61.89	54.99	59.13	23999	59.13	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250303	91.86	93.89	88.5	89.52	56915	89.52	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250303	7.46	8.05	7.35	7.35	61297	7.35	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20250303	3165.95	3227	3160	3197.3	1352460	3197.3	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250303	4530.1	4576.5	4468	4561.8	71934	4561.8	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250303	2330.7	2375.45	2282.6	2356.8	6266	2356.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250303	502.8	519.65	480	499.4	107700	499.4	down	down	correct
LUPIN.NSE	Lupin Limited	20250303	1904	1961	1891.15	1952.95	985764	1952.95	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250303	1300.4	1311.25	1253.15	1281	51702	1281	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250303	176	177.99	165.32	170.25	834782	170.25	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250303	105.25	107.47	98.21	101.42	127234	101.42	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250303	5.93	5.98	5.57	5.65	25835	5.65	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250303	2613.8	2695.95	2595	2612	4340806	2612	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250303	271.85	274.45	265	270.4	955398	270.4	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250303	90.39	93.45	85.08	85.85	49737	85.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250303	29.5	29.5	25.81	26.8	114300	26.8	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250303	754	763.8	724.5	724.5	8751	724.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250303	41.5	41.5	38.5	38.94	19245	38.94	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250303	7.14	7.14	6.51	6.51	76042	6.51	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250303	71	73.14	66.5	69.05	287968	69.05	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250303	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250303	130.3	130.62	127.01	130.61	395193	130.61	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250303	24.3	24.3	23.33	23.55	348230	23.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250303	455.5	466	440.05	463.9	9689	463.9	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250303	46.5	46.98	43.67	44.64	13097091	44.64	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250303	105	107	97.81	101.01	25342	101.01	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250303	239	239	237.75	239	761	239
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250303	115.55	117	110.37	114.1	30780	114.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250303	58.08	60.46	57.6	58.93	33884	58.93	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250303	315.05	322.05	303	309.05	363635	309.05	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250303	251.68	252.1	241.31	245.01	291481	245.01	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250303	9200.05	9269.95	9100.05	9219	3383	9219	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250303	611.15	618	596.6	602.5	281954	602.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250303	876.7	876.8	845	852.6	68190	852.6	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20250303	32.51	33.69	31.21	32.68	11873	32.68	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250303	240.06	240.07	235.15	236.29	207694	236.29	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250303	19.94	19.94	17.86	18.25	135668	18.25	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250303	75.99	81.8	74.6	76.57	52411	76.57	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250303	66.85	66.85	59.86	62.71	108120	62.71	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250303	50.1	50.1	44.21	45.69	56925	45.69	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250303	61.44	61.91	58.4	59.24	261339	59.24	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250303	201	203.29	194.51	199.1	15537465	199.1	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250303	93.67	93.67	75.49	76.61	152987	76.61	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250303	133.9	134.31	125.4	130.92	312038	130.92	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250303	725.4	726.3	673.15	686.6	123089	686.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250303	214.36	216.01	201.55	210.02	615749	210.02	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20250303	149.94	150.39	139	144.34	1131930	144.34	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250303	15.32	15.32	14.32	14.57	41054	14.57	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250303	590	596.98	573.45	588.43	43728	588.43	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250303	62	63.94	55.7	57.71	45062	57.71	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250303	395.05	401.4	369	382.7	67104	382.7	down	down	correct
MARICO.NSE	Marico Limited	20250303	596.8	599.65	589.5	594.15	1783194	594.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250303	142.7	151.99	140.32	144.82	211429	144.82	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250303	207.69	208.24	194.1	202.15	1526147	202.15	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250303	11886	12059.45	11757.75	11775.6	186884	11775.6	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250303	234.8	240	227.25	229.83	209708	229.83	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250303	156	157.93	150.03	150.03	367	150.03	down	up	incorrect
MASTEK.NSE	Mastek Limited	20250303	2215.4	2231.4	2090.6	2150	118620	2150	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250303	536.15	539	520.9	535.15	14358	535.15	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250303	80	81.49	78.43	80.87	82346	80.87	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250303	961	988.3	945.1	973.8	2695279	973.8	up	down	incorrect
MAXIND.NSE	Max India Limited	20250303	193.9	195.59	177.3	185.25	124387	185.25	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250303	465	473	445.35	459.35	80034	459.35	down	down	correct
MAZDA.NSE	Mazda Limited	20250303	231	233.95	213.41	214.74	15670	214.74	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250303	2148	2177.8	2100	2153.15	2645210	2153.15	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250303	287	298	281	295.55	26419	295.55	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20250303	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20250303	37.51	38.73	34.21	35.55	275843	35.55	down	down	correct
MCDOWELL.NSE	N	20250303	1275.3	1317.1	1274.85	1310.8	705964	1310.8	up	up	correct
MCL.NSE	Madhav Copper Limited	20250303	40.59	42.65	40.15	41.12	12688	41.12	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250303	30.1	31.5	29.44	29.57	732326	29.57	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250303	5000.05	5041.8	4693.6	4725.8	876082	4725.8	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250303	57.99	57.99	54.03	54.03	73021	54.03	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250303	95.86	95.86	91	94.71	33613	94.71	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250303	2.44	2.5	2.44	2.44	176516	2.44
MERCATOR.NSE	Mercator Limited	20250303	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250303	1568.7	1680	1527.6	1580.45	99681	1580.45	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20250303	1000	1000.6	979.45	986.5	1784130	986.5	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250303	14.32	14.84	13.32	14.26	919612	14.26	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250303	1260	1266.7	1216.35	1235.4	454356	1235.4	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250303	296.9	298.7	277.75	287.3	189064	287.3	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250303	240	246	226.93	233.73	1100351	233.73	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250303	475	495	453.65	489.7	472499	489.7	up	up	correct
MINDSPACE.NSE	RR	20250303	362.93	366.9	361.75	362.44	146872	362.44	down	down	correct
MRF.NSE	MRF Limited	20250303	105500	106190.85	104025	105170.25	4599	105170.25	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250303	180	187	168.14	174.59	64918	174.59	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250303	14.06	14.89	13.24	13.68	609696	13.68	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250303	30.8	30.8	28.2	28.55	296006	28.55	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250303	2.08	2.12	2.03	2.06	1888693	2.06	down	down	correct
MMFL.NSE	M M Forgings Limited	20250303	339.6	339.95	325	330.1	83480	330.1	down	down	correct
MMP.NSE	MMP Industries Limited	20250303	248.9	249.45	234	240.09	92665	240.09	down	down	correct
MMTC.NSE	MMTC Limited	20250303	49.51	50.35	46.5	48.82	2021038	48.82	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250303	101	107	93.95	99.79	2694	99.79	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250303	60.05	60.06	59.01	59.8	23191	59.8	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250303	26.13	26.13	24.82	25.37	18161	25.37	down	down	correct
MOIL.NSE	MOIL Limited	20250303	299	302.7	284.35	293.55	1582112	293.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250303	12.8	12.99	12	12.24	160998	12.24	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250303	63.05	64.49	59.24	63.3	1276309	63.3	up	up	correct
MOLDTECH.NSE	Mold	20250303	120.01	124.99	113.15	116.81	99215	116.81	down	down	correct
MOLDTKPAC.NSE	Mold	20250303	480	480	435.3	445.45	128975	445.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250303	53.1	53.1	50.3	51.5	1199642	51.5	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250303	230.88	230.9	225.8	227.42	12634	227.42	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250303	182	192	181.62	188	1185842	188	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250303	566.35	570.15	532.35	538.5	34602	538.5	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250303	6.08	6.72	6.08	6.08	3538	6.08
MOREPENLAB.NSE	Morepen Laboratories Limited	20250303	46.51	47.35	43.58	44.85	4643328	44.85	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250303	595.05	605.95	562.3	577.75	2147921	577.75	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250303	26.3	26.44	24.16	25.29	19916	25.29	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250303	2260	2285.25	2238.3	2265.4	442636	2265.4	up	up	correct
MPSLTD.NSE	MPS Limited	20250303	2355	2446.75	2226	2265.6	32127	2265.6	down	down	correct
MRO.NSE	TEK	20250303	64.75	66.89	62.72	64.83	17792	64.83	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250303	106.79	107.33	98.92	101.4	3132937	101.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250303	24.25	24.25	22.37	22.48	668316	22.48	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250303	434.95	438.95	411.1	429.25	401535	429.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250303	1287.9	1307.45	1225.15	1269.35	140077	1269.35	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250303	2.03	2.18	2.03	2.13	49623	2.13	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250303	42.83	42.89	37.42	39.87	5545277	39.87	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20250303	91.01	91.85	86	88.87	217989	88.87	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250303	71.75	73.9	64.52	65.36	26614	65.36	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250303	67	70.5	65.18	69.75	142517	69.75	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250303	112.29	112.29	106.04	108.76	53165	108.76	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250303	34.92	35.01	32.65	33.6	47524	33.6	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250303	272.9	275.65	265.05	271.15	26822	271.15	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250303	2132.35	2160.7	2114.45	2146.3	292700	2146.3	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20250303	56.25	61.91	56.01	60.55	476514	60.55	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250303	6.32	6.44	6	6.07	1089381	6.07	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250303	29.7	29.79	26.96	27.15	4412	27.15	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250303	27.79	27.79	25	25.43	30762	25.43	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250303	234	234.97	215.1	218.74	11179	218.74	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250303	97.46	99.26	90.52	92.68	55766	92.68	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250303	183.2	187.99	176.42	180.78	16913	180.78	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250303	190.1	195.35	186.02	190.41	27466	190.41	up	up	correct
NAM.NSE	INDIA	20250303	512	520	499.95	514.2	1294961	514.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250303	776.75	804.9	776.75	795.65	1509989	795.65	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20250303	149.52	154.35	142.99	144.13	20416	144.13	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20250303	178.24	182.33	174.5	179.39	6931683	179.39	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250303	6973.5	7068.8	6811.1	6962.2	261566	6962.2	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250303	3750	3858.75	3566	3826.85	289860	3826.85	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250303	94.01	96.5	88	94.95	1173918	94.95	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250303	136.65	139.01	133.35	136.69	128804	136.69	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250303	912.1	930	909.55	921.05	252657	921.05	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250303	73.07	74.49	70.8	73.68	13653700	73.68	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250303	2273	2273	2160.3	2160.3	236	2160.3	down	down	correct
NCC.NSE	NCC Limited	20250303	177.01	179.94	170.05	176.63	7235057	176.63	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250303	188	193.9	186.61	189.59	190507	189.59	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250303	3315.7	3315.7	3210.95	3272.55	89	3272.55	down	down	correct
NDL.NSE	Nandan Denim Limited	20250303	3.19	3.3	3.05	3.16	5239713	3.16	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250303	607.2	637.95	551	559.35	58987	559.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250303	117.7	121.95	111.65	114.88	213779	114.88	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250303	21.3	21.3	18.31	19.72	423185	19.72	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250303	26.4	27.61	25.01	25.51	2763974	25.51	down	down	correct
NELCAST.NSE	Nelcast Limited	20250303	97	97.59	85.98	87.36	210782	87.36	down	down	correct
NELCO.NSE	Nelco Limited	20250303	754.3	764.95	706.95	746.35	208724	746.35	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250303	1660.1	1737.95	1552	1651.65	57346	1651.65	down	down	correct
NESCO.NSE	Nesco Limited	20250303	869	895	842.6	886.25	57791	886.25	up	up	correct
NETF.NSE	Tata Mutual Fund	20250303	236.08	248.4	236	237.19	7245	237.19	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250303	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250303	68.95	73.33	68.94	71.18	67035	71.18	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250303	10704.95	10766.35	10190.7	10487.3	67828	10487.3	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250303	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250303	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250303	41.69	42.26	39.66	40.8	7385500	40.8	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250303	932	969	925	945.15	405665	945.15	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250303	5.96	6.35	5.96	6.1	22705	6.1	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20250303	78.25	79.5	73.7	78.98	2847699	78.98	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250303	37.14	37.2	34.53	35.19	19971	35.19	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250303	1450	1659	1450	1615.6	11891291	1615.6	up	up	correct
NHPC.NSE	NHPC Limited	20250303	73.59	74.24	71.5	73.37	17364718	73.37	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250303	142.24	144.34	135.6	142.91	650434	142.91	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250303	22.65	23.97	22.36	23.82	8787	23.82	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250303	255.9	255.9	246.64	248.05	8303131	248.05	down	down	correct
NIITLTD.NSE	NIIT Limited	20250303	112.61	114.09	103.4	108.06	1158656	108.06	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250303	9.39	9.44	8.46	8.66	1255349	8.66	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250303	11.33	11.49	10.55	10.94	413142	10.94	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250303	1606	1620	1510.05	1525.25	3832	1525.25	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250303	469.75	469.75	426.9	438.35	5025	438.35	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250303	50.72	52.99	48.24	49.05	37550	49.05	down	up	incorrect
NITCO.NSE	NITCO Limited	20250303	96.33	102	96.33	99.92	463034	99.92	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250303	307.7	308.6	290.5	302.45	133783	302.45	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20250303	279.9	296.65	279.9	296.65	119098	296.65	up	up	correct
NKIND.NSE	N.K Industries Limited	20250303	59.61	59.61	59.61	59.61	10	59.61
NLCINDIA.NSE	NLC India Limited	20250303	212	212.4	197.07	204.32	2441079	204.32	down	down	correct
NMDC.NSE	NMDC Limited	20250303	62.71	63.35	61.09	63.06	15912361	63.06	up	up	correct
NOCIL.NSE	NOCIL Limited	20250303	172	175.24	163.81	166.08	1303227	166.08	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250303	3.97	3.97	3.97	3.97	28302	3.97
NPBET.NSE	Tata Asset Management Limited	20250303	247.64	254.5	247	247.38	460	247.38	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250303	47.14	47.14	47.14	47.14	2254	47.14
NRAIL.NSE	N R Agarwal Industries Limited	20250303	275	275	220	233.65	108684	233.65	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250303	206.99	209.16	191.45	196.81	179598	196.81	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250303	4821	4878.3	4600	4740.05	7889	4740.05	down	down	correct
NTPC.NSE	NTPC Limited	20250303	311.3	317.8	307.7	314.4	9779703	314.4	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250303	855	883	838.05	870.65	28940	870.65	up	up	correct
NURECA.NSE	Nureca Limited	20250303	247.5	247.5	235.03	235.54	10207	235.54	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250303	310.6	315	300.2	300.8	103154	300.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250303	280.2	284	261.55	268.8	47512	268.8	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250303	1486.25	1514.7	1454.05	1506.35	476343	1506.35	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250303	169.63	169.65	158	160.87	21078	160.87	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250303	7801.75	7887	7558.05	7828.35	146378	7828.35	up	up	correct
OIL.NSE	Oil India Limited	20250303	345.1	350.65	339.05	341.65	3001287	341.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250303	65.02	68.5	64.69	65.78	91764	65.78	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250303	1078	1109.45	1008.3	1047.2	662861	1047.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250303	88.9	88.9	80.99	82.51	49764	82.51	down	down	correct
OMAXE.NSE	Omaxe Limited	20250303	79.95	81.9	72.71	74.59	273564	74.59	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250303	105	108.27	100.71	103.85	211992	103.85	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250303	7	7	6.99	6.99	589	6.99	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250303	9.89	9.98	9.41	9.56	5363	9.56	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250303	50.05	50.84	46.76	48.78	1981883	48.78	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250303	224.75	226	218.36	225.13	11928529	225.13	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250303	49.51	50.49	46.8	48.39	427715	48.39	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250303	285.75	293.45	273.95	281.4	98208	281.4	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250303	445	455	419.15	422.25	266336	422.25	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250303	139	153.3	138.7	152	13618	152	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250303	965.9	994.15	913	921.25	46987	921.25	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250303	38.9	40.14	38	39.37	337886	39.37	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250303	9.43	10.05	9.39	9.49	939089	9.49	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250303	276.9	277.05	244	267.7	38604	267.7	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250303	330.4	332.5	323.7	330.4	786870	330.4
ORIENTELEC.NSE	Orient Electric Limited	20250303	199.24	207	197.31	203.69	223802	203.69	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250303	131.55	142.58	128.03	140.62	444863	140.62	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250303	86.85	86.85	79.5	80.45	3029	80.45	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250303	23.1	23.49	21.6	21.82	2215037	21.82	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250303	5130.15	5170	4865.75	5052.6	11754	5052.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250303	1.7	1.85	1.7	1.85	1782	1.85	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250303	61.91	63.21	57.92	59.01	40686	59.01	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250303	40550	40898.2	40159.6	40564.6	15472	40564.6	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250303	37.15	37.6	35.03	35.56	1542126	35.56	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250303	112.55	127.99	110	113.1	12263	113.1	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250303	54.3	55.54	51.67	51.69	22090	51.69	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250303	298	305.4	285.55	298.8	127495	298.8	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250303	243	246	241.5	241.5	2653	241.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250303	349.3	359.5	346.5	354.35	61606	354.35	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250303	99.4	99.4	99.4	99.4	6355	99.4
PARACABLES.NSE	Paramount Communications Limited	20250303	54.01	54.8	49.97	51.39	1912846	51.39	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20250303	145.1	147.03	135.49	141.32	605969	141.32	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250303	22.08	22.08	22.08	22.08	2092	22.08
PATELENG.NSE	Patel Engineering Limited	20250303	43.44	43.81	40.46	41.24	4621122	41.24	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250303	16.24	16.24	13.76	14.43	397487	14.43	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250303	11.54	11.59	10.28	10.66	22071625	10.66	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250303	104.54	105	96.51	98.07	288146	98.07	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250303	26.95	27.08	25.04	25.45	15196	25.45	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250303	862.55	899	848.25	891.9	965063	891.9	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250303	159.1	159.85	149.7	158.33	611987	158.33	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250303	23.95	23.95	21.97	21.97	274571	21.97	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250303	5303.9	5354.85	5105	5304.95	505746	5304.95	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20250303	281.2	284.7	273.55	280.25	2136966	280.25	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250303	367.6	382	363.5	379.7	11923586	376.2898	up	up	correct
PFIZER.NSE	Pfizer Limited	20250303	4130	4130	3871.1	3940.85	59107	3940.85	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250303	95.5	100	95.5	96.57	113435	96.57	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250303	31.4	31.84	29.41	31.67	1357665	31.67	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250303	798.8	825.95	781.3	806.45	1995476	806.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250303	13431.05	13556.7	13327.1	13472.4	7855	13472.4	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250303	5059.2	5190	4958	5160.15	9430	5160.15	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250303	1327	1331.3	1270.5	1301.35	124882	1301.35	down	down	correct
PGINVIT.NSE	IV	20250303	80.29	80.34	79	79.56	1802644	79.56	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250303	1546.2	1556.2	1502.3	1548.45	481651	1548.45	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250303	2657.9	2696.9	2622.2	2695.75	325429	2695.75	up	up	correct
PIIND.NSE	PI Industries Limited	20250303	3017.2	3029.3	2951.1	2987.1	260732	2987.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250303	3725	3732.2	3325	3387.1	19277	3387.1	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250303	12.21	13.55	12	12.21	212216	12.21
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250303	42.06	44.24	42.02	42.02	15515	42.02	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250303	888.1	928.7	864.65	887.8	53008	887.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250303	646	682.4	646	653.25	1322	653.25	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250303	189.97	199.08	181	195.02	22417	195.02	up	up	correct
PNB.NSE	Punjab National Bank	20250303	87.8	88.7	85.49	87.29	29508306	87.29	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250303	79.01	81.41	74.86	79.93	646467	79.93	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250303	768	775.65	754.2	766.05	912198	766.05	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250303	29.54	29.54	28.06	28.2	8218	28.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250303	259	261.95	244	254.75	550556	254.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250303	45.6	45.6	45.6	45.6	394	45.6
PODDARMENT.NSE	Poddar Pigments Limited	20250303	298.7	298.7	289.1	292.05	3475	292.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20250303	1137.95	1137.95	1091.85	1108.6	56100	1108.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250303	4830.75	4937.8	4581.05	4870.85	4415862	4870.85	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250303	2055.9	2059.15	1986.25	2045.3	108087	2045.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250303	1083.55	1095	1050	1072.8	95442	1072.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250303	299	299	281.6	283.6	24274	283.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250303	280.95	283.55	268.1	273.8	1658996	273.8	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250303	253	253.8	248.5	252.5	9873539	252.5	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250303	11297.6	11820	11085.95	11754.75	100843	11754.75	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250303	1802	1848	1700	1828.95	108704	1828.95	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250303	168.64	172.45	161	163.27	16038	163.27	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250303	406.5	408.5	377.55	395.35	93247	395.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250303	22	22.48	20.67	21.19	93399	21.19	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250303	490.05	496.3	462.4	477.3	1201919	477.3	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250303	142.95	148.29	132.51	138.57	820838	138.57	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250303	6.73	6.89	6.1	6.43	871993	6.43	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250303	15	15	13.57	13.57	356391	13.57	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20250303	168	172.9	153.51	156.84	549103	156.84	down	down	correct
PRECOT.NSE	Precot Limited	20250303	409.1	435	406.2	423.9	5419	423.9	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250303	136.06	136.3	126	132.36	278376	132.36	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250303	333.65	349	309.15	326.2	192811	326.2	down	down	correct
PREMIER.NSE	Premier Limited	20250303	3.48	3.48	3.3	3.3	432	3.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250303	64.69	65.6	58.62	61.12	124487	61.12	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250303	1110	1200	1108.15	1184	1529756	1184	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250303	401	413	388.55	402.15	268592	402.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250303	207.75	209.7	202.25	207.97	41085	207.97	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250303	286.2	288.1	271.25	274.85	235641	274.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250303	18.21	18.86	17.6	17.95	294085	17.95	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250303	1470	1494.9	1375.95	1421.65	27306	1421.65	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250303	114.08	115.84	110	110.89	389318	110.89	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250303	40	40.74	37.73	38.39	1477671	38.39	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250303	624.35	628.45	615	618.85	123691	618.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250303	64.19	64.19	61.54	62.71	1915093	62.71	down	down	correct
PTC.NSE	PTC India Limited	20250303	139.5	144.99	135	144.18	1967199	144.18	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250303	37.85	37.85	34.72	35.85	98573	35.85	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250303	730.4	740	698	715.05	22962	715.05	down	up	incorrect
PURVA.NSE	Puravankara Limited	20250303	240.15	246.65	232.37	239.71	120288	239.71	down	down	correct
PVP.NSE	PVP Ventures Limited	20250303	24	24.79	22.05	23.05	237823	23.05	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250303	71.49	71.49	70.8	71.15	28103	71.15	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250303	2406	2408	2386	2396.19	994	2396.19	down	down	correct
QUESS.NSE	Quess Corp Limited	20250303	590.25	594.3	581.85	584	354909	584	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250303	302	304.45	274.6	278.55	185703	278.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250303	2.24	2.24	2.03	2.03	1952	2.03	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250303	3.81	3.81	3.81	3.81	2944	3.81
RADICO.NSE	Radico Khaitan Limited	20250303	2073.05	2081.5	1987.4	2039.9	138721	2039.9	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250303	9.6	9.88	9.3	9.74	574461	9.74	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250303	285	289.7	265.5	277.25	3040637	277.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20250303	121.99	123.41	117.06	121.56	2270749	121.56	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250303	160.55	161.73	152.9	157.92	789822	157.92	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250303	5.52	5.7	5.21	5.25	2109665	5.25	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250303	340	341.9	309.3	324	181803	324	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250303	42.38	42.9	39.21	39.91	83402	39.91	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250303	80	81.97	75.59	79.82	25605	79.82	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250303	10.26	10.26	10.26	10.26	0	10.26
RALLIS.NSE	Rallis India Limited	20250303	209.7	211.59	196	202.11	485777	202.11	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250303	29.51	29.51	29.51	29.51	89287	29.51
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250303	10.05	10.23	9.36	9.62	8568039	9.62	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250303	834	844.55	817.35	841.6	268281	841.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250303	230.69	230.69	216.98	227.35	223956	227.35	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250303	290	295.45	270	274.6	93906	274.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250303	427	441	402.25	419.35	112628	419.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250303	14.95	15.49	13.9	14.04	1513910	14.04	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250303	281.7	281.7	254.3	268.6	7019	268.6	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250303	1199.95	1216	1151.1	1165.9	9328	1165.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250303	2458.6	2486.8	2389.8	2442.5	18263	2442.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20250303	1305	1312.35	1241.1	1262.8	233060	1262.8	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20250303	670.5	677	645	668.8	12317	668.8	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20250303	159.99	160.51	152.1	155.17	4933703	155.17	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250303	118.69	118.9	110.8	114.81	3188755	114.81	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250303	1.66	1.66	1.66	1.66	670607	1.66
RECLTD.NSE	REC Limited	20250303	365.05	380.55	360.1	377.8	12981608	377.8	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250303	227.61	235	222.56	232.22	6216719	232.22	up	up	correct
REFEX.NSE	Refex Industries Limited	20250303	389.3	394.8	371.95	379.7	214509	379.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250303	43.56	43.56	42.43	43.05	1777	43.05	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250303	430	432	409.5	418.1	106970	418.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250303	1204	1206.45	1156	1174	17944938	1174	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250303	229.5	240.68	221.4	236.43	3081007	236.43	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250303	214.99	217.86	198.13	206.58	5728528	206.58	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250303	120.5	125.03	111.49	120.54	92690	120.54	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250303	27.55	28.1	25.65	26.91	9152434	26.91	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20250303	333	336.8	311	320.85	267244	320.85	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250303	212.98	212.98	198.59	198.59	3642	198.59	down	down	correct
REPRO.NSE	Repro India Limited	20250303	443.15	456.45	422	436.75	18489	436.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250303	198.15	199.29	184.93	190.92	194313	190.92	down	down	correct
RGL.NSE	Renaissance Global Limited	20250303	127.82	129.51	118.59	126.03	419521	126.03	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250303	2.99	3.05	2.99	2.99	386129	2.99
RHIM.NSE	RHI Magnesita India Limited	20250303	390.75	395.6	381.75	389.85	234973	389.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250303	63.88	65.5	59.05	60.73	650417	60.73	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250303	788.05	798.7	745.6	762.25	126285	762.25	down	down	correct
RITES.NSE	RITES Limited	20250303	203.55	206.1	192.4	198.47	1676825	198.47	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250303	22.91	23.75	22.15	22.74	20531	22.74	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250303	68	68	62.98	63.67	80310	63.67	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250303	650.05	655.5	604.2	639.2	928979	639.2	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250303	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250303	607.35	614.55	585.4	599.55	7637	599.55	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250303	351.15	355.95	332.95	343.95	54674	343.95	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250303	1430	1470	1372.1	1461	11908	1461	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20250303	1.53	1.58	1.47	1.52	70516	1.52	down	down	correct
ROLTA.NSE	Rolta India Limited	20250303	2.96	3.1	2.81	2.81	130338	2.81	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250303	48.49	48.49	44.21	45.32	6950	45.32	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250303	604.95	606.45	569	598.15	69780	598.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250303	60.5	60.5	54.77	56.61	23295	56.61	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250303	984.95	989.9	953	968	152659	968	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250303	2120	2120	1948.2	2012.45	22645	2012.45	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250303	33.46	34.48	31.27	32.92	32477141	32.92	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250303	119.89	122.7	117.35	119.3	72314	119.3	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20250303	773	794.05	738.3	747.85	83647	747.85	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250303	67	68.99	67	67	91558	67
RSWM.NSE	RSWM Limited	20250303	132.76	135.19	126.05	128.97	96489	128.97	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250303	319.85	325	304.25	318.45	261139	318.45	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250303	41.11	42.07	38.61	39.88	4034376	39.88	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250303	9.08	9.3	8.45	8.74	24928168	8.74	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250303	184.99	212	184.99	203.35	743537	203.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250303	8.01	8.17	7	8.07	1536629	8.07	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250303	117.94	117.94	112.06	115.52	91528	115.52	down	down	correct
SIS.NSE	SIS Limited	20250303	308.8	317.9	300.05	315.3	73095	315.3	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250303	192.85	193.65	180.3	186.1	141719	186.1	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250303	54.5	54.5	51.19	51.19	5859	51.19	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250303	333.45	342	310.3	323.6	16542018	323.6	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250303	270.6	270.6	254.4	254.4	4658	254.4	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250303	4.35	4.35	4.35	4.35	1390	4.35
SADBHAV.NSE	Sadbhav Engineering Limited	20250303	12.99	13.22	12.06	12.06	456323	12.06	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250303	4.9	5.12	4.61	4.67	107743	4.67	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250303	2150	2163	2000	2022.85	43011	2022.85	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250303	31.05	31.41	29.83	30.88	18295	30.88	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250303	181.89	181.89	172.61	176.06	66945	176.06	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250303	105.3	107.3	102.73	106.36	23398876	106.36	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20250303	243.4	259.98	226.41	247.5	37834	247.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250303	21.6	21.76	19	20.15	215939	20.15	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250303	167.49	168.35	156.5	159.91	207481	159.91	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250303	2.76	2.77	2.56	2.64	1678263	2.64	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250303	9.04	9.24	8.36	8.79	10902677	8.79	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20250303	235.05	235.05	217.01	223.54	2489	223.54	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250303	18	18.59	15.7	16.86	187287	16.86	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250303	910	928.3	837	878.35	161082	878.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250303	6.83	6.83	6.83	6.83	2030	6.83
SANCO.NSE	Sanco Industries Limited	20250303	3.1	3.1	2.95	3.03	12160	3.03	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250303	1149.1	1151.05	1035.05	1047.15	5639	1047.15	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250303	344.05	350.95	329	345	135964	345	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250303	315	320.45	293.15	299.45	29379	299.45	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250303	51	52.85	50.58	52.65	542294	52.65	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250303	212.38	229.85	208	217.75	658525	217.75	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250303	11.22	11.44	10.07	10.14	148596	10.14	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250303	5011.55	5136	4902	5107.1	31422	5107.1	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250303	0.41	0.43	0.41	0.41	234956	0.41
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250303	459.35	459.4	437	449.4	405432	449.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250303	446.55	459	417.4	451.2	707724	451.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250303	72.01	74.86	69.93	70.25	117085	70.25	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250303	1605	1605.45	1521	1529.45	7007	1529.45	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250303	219	219	205	210.86	32653	210.86	down	down	correct
SATIA.NSE	Satia Industries Limited	20250303	70.32	71.83	66.55	67.01	363057	67.01	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250303	143.75	145.46	139.56	143.57	266863	143.57	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250303	409	424.15	400	421.8	245830	421.8	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250303	839.95	839.95	822.5	827.95	1220400	827.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250303	101.64	105.28	101.64	104.64	10140	104.64	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250303	403.54	409.25	402.55	406.38	11038	406.38	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250303	252	253.7	243.2	245.01	11878	245.01	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250303	201.25	201.25	193.32	195.8	4205	195.8	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250303	1432.55	1452.15	1405.1	1408.5	1056418	1408.5	down	down	correct
SBIN.NSE	State Bank of India	20250303	690.15	697.4	680	695.3	10598479	695.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250303	3065	3144.9	2940	3090	51882	3090	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250303	168	173.09	157.68	160.21	193707	160.21	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250303	612	621.95	582.15	600.25	285131	600.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250303	146	148.76	138.26	143.66	2892608	143.66	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250303	111	114.45	107.31	112.21	1295120	112.21	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250303	935.1	954	920	930.95	41034	930.95	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250303	21.34	22.4	20.27	20.99	101608	20.99	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250303	507.5	557	503.45	533.35	154319	533.35	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250303	148.5	152.61	137.5	141.47	489985	141.47	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250303	113.5	116.5	105.1	110.5	862796	110.5	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250303	274.15	291.9	268.05	287.85	31000	287.85	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250303	16.75	16.75	15.58	16.39	160663	16.39	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250303	246.81	247.19	246.03	246.43	25984	246.43	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250303	74.19	74.19	73.01	73.61	3797019	73.61	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250303	241.8	241.8	233.1	234.48	1040806	234.48	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250303	490	496.96	487.35	489.77	38488	489.77	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250303	615	615	595.02	610.36	86356	610.36	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250303	0.6	0.6	0.56	0.58	46647	0.58	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250303	19.63	20	19.6	19.6	22135	19.6	down	down	correct
SFL.NSE	Sheela Foam Limited	20250303	712.1	722	702	717.1	83822	717.1	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250303	385.95	385.95	355.9	358	21681	358	down	down	correct
SGL.NSE	STL Global Limited	20250303	12.16	12.99	11.31	11.45	18064	11.45	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250303	47	49.58	44	44.81	21809	44.81	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250303	818.25	834.85	767.6	785.1	582702	785.1	down	down	correct
SHALBY.NSE	Shalby Limited	20250303	189	194.19	180.35	185.3	210778	185.3	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250303	110.05	111.81	103	103.92	239502	103.92	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250303	557.3	562.75	535	559.75	31266	559.75	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250303	10.6	11.49	10.51	10.56	66211	10.56	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250303	417.75	422.65	399	416.5	38842	416.5	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250303	501.1	505.35	482.55	501.5	161501	501.5	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250303	1550	1579.85	1482.1	1562.55	20905	1562.55	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250303	187.11	188.99	170.11	179.23	812241	179.23	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250303	108.3	110.8	99	105.54	37642	105.54	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250303	484.61	484.61	460.41	472.32	15289	472.32	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250303	619.9	626	590.4	603.65	466506	603.65	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250303	31.45	32.9	30.52	30.99	97076	30.99	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250303	71.53	76.9	68.39	75.29	12701	75.29	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20250303	201	201	182.35	192.02	6850	192.02	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20250303	166.4	170.37	156.61	162.91	494472	162.91	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250303	520.05	530.75	495.1	514.85	63702	514.85	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250303	57.75	60.79	57.75	58.33	22442	58.33	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250303	68.91	69.99	68.6	69.23	323154	69.23	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250303	27284	27808.65	27270	27678.9	39731	27678.9	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250303	290.8	304.7	272.5	295.5	166340	295.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250303	36.03	36.03	36.03	36.03	3419	36.03
SHRENIK.NSE	Shrenik Limited	20250303	0.68	0.68	0.62	0.64	1183442	0.64	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250303	192.7	194	175.54	176.79	15208	176.79	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250303	1849	1850.6	1740	1765.3	63717	1765.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250303	7.9	8.39	7.29	7.55	341532	7.55	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250303	705.05	712.6	690.05	702.5	428411	702.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250303	13	13	12.4	12.94	1989	12.94	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20250303	4629.95	4861	4566	4836.7	475900	4836.7	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250303	48.28	49.14	44	44.84	44239	44.84	down	down	correct
SIL.NSE	Standard Industries Limited	20250303	18.99	19.88	18.51	19.55	38803	19.55	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250303	44	44	40.5	41.07	109228	41.07	down	down	correct
SILINV.NSE	SIL Investments Limited	20250303	479.75	484.35	430	434.85	11381	434.85	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250303	16.9	17.5	16.81	17.44	9176	17.44	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250303	13.2	13.6	12.57	12.65	46364	12.65	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250303	246	251.4	239.05	239.3	43346	239.3	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250303	127.9	130.69	109.99	117.12	21367	117.12	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250303	271.9	274.1	260.1	266.4	92421	266.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20250303	0.58	0.59	0.56	0.56	1031902	0.56	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250303	599.4	614.9	571.1	605.95	59619	605.95	up	up	correct
SJVN.NSE	SJVN Limited	20250303	84.5	85.75	80.54	82	8862458	82	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20250303	3715	3728.75	3541	3676.15	41643	3676.15	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250303	3.9	3.9	3.54	3.65	55672	3.65	down	down	correct
SKIPPER.NSE	Skipper Limited	20250303	397.8	397.8	361.55	374.8	799323	374.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250303	171.8	172.38	158	163.93	93359	163.93	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250303	145.99	145.99	133.37	136.99	22598	136.99	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250303	115.55	116.7	109.06	111.93	159417	111.93	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250303	1078.5	1164	1078.5	1127.95	178540	1127.95	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250303	1190	1190	1014.4	1051.45	770	1051.45	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250303	190	193.58	176.05	183.25	133066	183.25	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250303	46.36	48.1	43	45	710794	45	down	down	correct
SOBHA.NSE	Sobha Limited	20250303	1200.6	1208	1143.5	1189.7	292193	1189.7	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250303	475.95	482.1	449	450.3	163649	450.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250303	8841.3	9029.95	8649.9	8977.8	130495	8977.8	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250303	441.75	441.75	423	424.65	36211	424.65	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250303	39.89	40	38	39.6	23320	39.6	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250303	143.47	143.47	127	130.72	24582	130.72	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250303	503.95	503.95	476.1	485.95	1083796	485.95	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20250303	357.6	374.1	355.2	370	1276355	370	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250303	378.1	384.85	357.55	366.45	81403	366.45	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20250303	23.85	24.09	23.3	23.66	13160779	23.66	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250303	110.77	111	105.48	109.69	25640	109.69	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250303	685	685.6	649.2	663.4	42540	663.4	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250303	254.6	263	247	252.8	690237	252.8	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250303	111.81	115.8	109.3	112.01	961360	112.01	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250303	7.77	7.77	7.77	7.77	62357	7.77
SPECIALITY.NSE	Speciality Restaurants Limited	20250303	126.75	135	121.01	130.81	138514	130.81	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20250303	65.05	65.63	58.96	61.86	435993	61.86	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250303	75	76	72.03	75.46	745620	75.46	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20250303	37.25	37.31	35.32	36.33	16538	36.33	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250303	159.9	159.9	153.01	153.01	21127	153.01	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250303	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250303	226.05	227.69	215.42	217.75	11428	217.75	down	up	incorrect
SRF.NSE	SRF Limited	20250303	2790.1	2835.95	2725.25	2826.8	445987	2826.8	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250303	510	510.5	477	490.45	20413	490.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250303	0.93	1.02	0.93	1.02	356899	1.02	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20250303	177.25	178.86	170.44	173.61	188414	173.61	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250303	621	629.1	590.1	600.9	409196	600.9	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20250303	202	211	200.1	210.09	617513	210.09	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250303	165.99	165.99	156.56	158.19	13646	158.19	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250303	111.75	114.49	105.5	106.56	33761	106.56	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250303	92.85	92.85	88.9	91.19	30657	91.19	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250303	8.05	8.75	8	8.27	2626857	8.27	up	up	correct
STEL.NSE	STEL Holdings Limited	20250303	379.75	394.4	350.85	387.1	23193	387.1	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250303	342	342	309.9	318.5	197569	318.5	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250303	87.15	87.66	81.19	83.45	1731858	83.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250303	721.45	750.4	681.6	688.05	81907	688.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250303	1576.4	1598.95	1464.25	1504.75	45310	1504.75	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250303	13.75	14.99	12.65	13.21	8884311	13.21	down	down	correct
SUBROS.NSE	Subros Limited	20250303	570.75	579.25	531.6	543.55	56548	543.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250303	861.35	862.5	796.15	831	207553	831	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250303	457	466.95	446.2	462.7	380724	462.7	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20250303	84.99	84.99	79.19	79.19	25896	79.19	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250303	1470	1489.75	1380	1413.45	19444	1413.45	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250303	2.06	2.06	1.96	2.01	640329	2.01	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250303	4582	4582	4380.1	4474.15	49690	4474.15	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250303	242.95	262.5	242.95	257.17	142624	257.17	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250303	839	839	771.25	771.25	1275	771.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250303	921.1	941.85	904	925.3	86513	925.3	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250303	209.41	214.5	199.91	207.47	137737	207.47	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250303	1585.3	1607.4	1582.2	1585.1	1425492	1585.1	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250303	368.1	371.2	347.7	357.2	618988	357.2	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250303	561.7	577.25	550.3	562.35	391350	562.35	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250303	159.6	172.5	148.86	153.48	17690	153.48	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250303	9.93	10.66	9.61	10.31	31030	10.31	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250303	402.5	408	380	388.95	77663	388.95	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250303	2.33	2.36	2.33	2.33	24105	2.33
SUPREMEIND.NSE	The Supreme Industries Limited	20250303	3349.3	3568.95	3284.45	3525.55	436195	3525.55	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250303	31.26	32.23	28.46	29.96	268673	29.96	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20250303	17.11	18.47	16.63	17.46	360058	17.46	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250303	66	69.87	63	63.56	9570	63.56	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250303	213.8	233	213.22	225.65	986509	225.65	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250303	113.05	113.6	105.81	107.85	401480	107.85	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250303	39.84	40.12	34.96	36.56	292875	36.56	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250303	2.56	2.56	2.41	2.48	50517	2.48	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20250303	104.16	110	103.29	107.21	789323	107.21	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250303	1229.95	1229.95	1106.55	1140.1	830209	1140.1	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250303	4.85	4.93	4.25	4.62	231219	4.62	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250303	50.05	51.19	46.6	49.78	108578059	49.78	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250303	3.18	3.2	3.18	3.18	69207	3.18
SWANENERGY.NSE	Swan Energy Limited	20250303	413.2	417.25	385.8	407.65	2951057	407.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250303	2621	2700.7	2545.55	2688.8	17408	2688.8	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250303	524	533.8	461.1	485.35	112361	485.35	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250303	256.5	259.95	231.4	239.35	4156965	239.35	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250303	1080	1110	1025.25	1094.75	169443	1094.75	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250303	648.1	657.9	642.15	651.55	789604	651.55	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250303	226.01	227.99	215.01	219.62	3741	219.62	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250303	454.45	463.15	421.15	452.05	665430	452.05	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250303	9.6	9.7	8.93	8.93	102036	8.93	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250303	215.85	221.75	200.2	211.04	177685	211.04	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250303	437	442.95	409.35	426.05	1326671	426.05	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250303	28.47	28.47	28.47	28.47	16039	28.47
TARC.NSE	TARC Limited	20250303	120.15	121.8	113.19	116.34	532145	116.34	down	down	correct
TARMAT.NSE	Tarmat Limited	20250303	56.02	58.24	53.1	54.04	81988	54.04	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250303	8812	9007.1	8367.75	8426.55	3992	8426.55	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250303	777.35	790.1	756	787.55	617215	787.55	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250303	1351.05	1365.2	1316.55	1320	915284	1320	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250303	963.7	970	948.4	953.9	1323481	953.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250303	5416.05	5477	5362.85	5456.8	162308	5456.8	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250303	6159.3	6200.8	5811	5932.8	128094	5932.8	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250303	620.65	626.85	606.3	621.15	18362700	621.15	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250303	338.75	345.85	331.85	342.85	9727866	342.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250303	137	139.05	134.31	138.57	31154401	138.57	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250303	682	760.2	675	727.6	109680	727.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250303	169.5	169.5	156.11	159.43	199216	159.43	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250303	898	924.25	876	917.25	65207	917.25	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250303	668.65	699.85	647.55	676.35	42281	676.35	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250303	12.95	12.95	12.05	12.05	10560	12.05	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250303	3852	4230	3723.8	4082	19360	4082	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250303	3485	3523.25	3476.15	3493.05	4990439	3493.05	up	down	incorrect
THERMAX.NSE	Thermax Limited	20250303	3263.05	3303.95	3167.5	3204	59601	3204	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250303	309.95	314.9	293	304.4	896356	304.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250303	1991.95	1991.95	1842.8	1949	46740	1949	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250303	21.85	21.85	20.75	20.75	107	20.75	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20250303	1500	1531.5	1476.2	1493.05	2851006	1493.05	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250303	974.4	979.9	907	927.5	367593	927.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250303	714	729	681	719.9	1179426	719.9	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250303	577.7	577.7	577.7	577.7	6048	577.7
TERASOFT.NSE	Tera Software Limited	20250303	175.61	175.61	170	175.61	36751	175.61
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250303	93.1	101.4	90	94.54	954187	94.54	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250303	52.75	54.38	50.06	50.83	74535	50.83	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250303	129.1	133	122.6	130.4	5212871	130.4	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250303	149.95	150.9	138	141.81	1705828	141.81	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250303	14.85	14.88	13.49	13.59	408801	13.59	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250303	11.01	11.6	10.4	10.58	89123	10.58	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250303	1899.95	1925	1781.5	1809.85	93753	1809.85	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250303	135.01	143.67	133.62	138.69	23287	138.69	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250303	157.9	160.5	145.05	151.91	189092	151.91	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250303	125.49	126.79	119.2	125.02	837411	125.02	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250303	357.65	357.65	357.65	357.65	3694	357.65
THYROCARE.NSE	Thyrocare Technologies Limited	20250303	691.2	701.15	658	663.1	36785	663.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250303	221.53	224.45	211.1	218.91	991564	218.91	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250303	2450.05	2575.9	2450.05	2528.05	10503	2528.05	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250303	2462.15	2658.35	2419.35	2640.1	1304481	2640.1	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250303	8.97	8.97	8.52	8.52	25059	8.52	down	down	correct
TIL.NSE	TIL Limited	20250303	195.01	195.01	181.87	182.39	40126	182.39	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250303	173	173	165	165	4799	165	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250303	360.3	367.25	341	352.85	860837	352.85	down	down	correct
TIMKEN.NSE	Timken India Limited	20250303	2505.45	2508	2398.3	2500	75757	2500	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250303	216.65	217.79	201.27	215.8	401444	215.8	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250303	32.75	36.2	32.75	32.75	203715	32.75
TITAN.NSE	Titan Company Limited	20250303	3090	3102.1	3057.75	3082	516171	3082	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250303	67.72	68.4	63.8	65.15	163033	65.15	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250303	127	130.99	125.72	130.01	389076	130.01	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250303	8.54	8.95	8.53	8.54	7637	8.54
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250303	112	117	112	114.38	3331	114.38	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250303	2920	2987.95	2886.45	2959.25	287062	2959.25	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250303	1270.3	1289.9	1232.05	1267.25	444579	1267.25	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250303	69	72	64.1	67.04	21399	67.04	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250303	94	94	85.69	85.69	4529	85.69	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250303	77.3	79.62	71.31	73.52	140719	73.52	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250303	14.69	15.59	14.21	14.49	88319	14.49	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250303	179	184.08	171.15	174.63	18346	174.63	down	down	correct
TRENT.NSE	Trent Limited	20250303	4900.05	5022.95	4775	4946.9	1415550	4946.9	up	down	incorrect
TRF.NSE	TRF Limited	20250303	330	330	295	306.35	57800	306.35	down	down	correct
TRIDENT.NSE	Trident Limited	20250303	25.8	26.32	24.63	25.32	7244463	25.32	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250303	79	79.99	71.99	75.75	127452	75.75	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250303	486.75	493.8	460.3	478.3	1948272	478.3	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250303	348.85	361.95	340.1	359.4	495475	359.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250303	1161.05	1187.45	1155.05	1157.95	2647	1157.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250303	625.05	631.15	605	613.45	27673	613.45	down	up	incorrect
TTL.NSE	T.T. Limited	20250303	12.2	12.2	11.12	11.3	169554	11.3	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250303	60	60.61	54	56.16	8730404	56.16	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250303	304.95	304.95	271.45	274.35	40845	274.35	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20250303	2268.95	2335	2248.1	2332	1316845	2332	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250303	2700	2720	2562.4	2617.45	7514	2617.45	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250303	160.25	160.25	147.52	152.33	114036	152.33	down	down	correct
TVVISION.NSE	TV Vision Limited	20250303	4.33	4.33	4.33	4.33	4564	4.33
UBL.NSE	United Breweries Limited	20250303	1949.9	1949.9	1868	1912.85	135894	1912.85	down	down	correct
UCOBANK.NSE	UCO Bank	20250303	36.6	36.79	34.01	34.84	6531729	34.84	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250303	450.85	461.6	438	457	98676	457	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20250303	74.42	74.74	68.12	73.41	129147	73.41	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250303	46.78	49.04	44.5	47.5	323711	47.5	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250303	156.8	157.82	147.28	152.4	317216	152.4	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250303	32.19	32.9	30.9	31.38	12393171	31.38	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250303	10319.25	10621.8	10283.15	10348	835344	10348	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250303	74.15	75.25	70.49	70.56	6425	70.56	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250303	5.83	5.83	5.32	5.34	22050	5.34	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250303	615	659.8	596.05	648.15	65301	648.15	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250303	233.4	235.86	221.33	227.46	20241	227.46	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250303	148.55	151.97	137	140.52	10221	140.52	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20250303	112.1	113.37	107.91	109.07	7583589	109.07	down	up	incorrect
UNITECH.NSE	Unitech Limited	20250303	5.89	6.19	5.89	5.89	3188252	5.89
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250303	384	384	355.1	358.3	1875	358.3	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250303	235.05	247.95	230.2	231.38	7375	231.38	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20250303	502.05	509.65	476.55	485.45	39713	485.45	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250303	193.87	193.87	189.2	190.23	9439	190.23	down	down	correct
UPL.NSE	UPL Limited	20250303	628.1	634.15	611.25	616.7	3273667	616.7	down	down	correct
URJA.NSE	Urja Global Limited	20250303	11.25	11.81	11.2	11.45	1433774	11.45	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250303	296.95	303.5	286	300.45	690227	300.45	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250303	941.95	950	918	940.9	106218	940.9	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250303	49.45	49.98	48.97	49.35	728308	49.35	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250303	61.2	62	59.9	61.47	217584	61.47	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250303	245.14	245.15	240	241.37	256075	241.37	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250303	805.2	815.67	790.83	797.23	30523	797.23	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250303	76.47	77.02	73.3	76.18	12717	76.18	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250303	186.05	190.11	174	177.66	96877	177.66	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250303	1599.9	1607.45	1497.05	1536.85	119548	1536.85	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250303	3626.7	3852	3608.05	3784.55	23515	3784.55	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250303	229.2	230.87	214.55	222.4	775922	222.4	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250303	14.88	14.88	12.99	13.72	186528	13.72	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250303	14.19	14.19	13.12	13.25	9297943	13.25	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250303	266.05	267.95	250.35	255.5	65278	255.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250303	43.05	44.21	40	40.54	68717	40.54	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250303	10.24	10.43	9.72	9.77	105520	9.77	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250303	421.5	428.65	409	420.7	252952	420.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250303	34.88	35.04	31.98	33.52	1045955	33.52	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250303	35.95	38.19	35	36.08	80841	36.08	up	up	correct
VBL.NSE	Varun Beverages Limited	20250303	436	461.05	419.55	456.95	27472740	456.95	up	up	correct
VEDL.NSE	Vedanta Limited	20250303	399.95	411.25	389.2	409.15	10995655	409.15	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250303	1635.9	1648.1	1565.05	1589.55	39544	1589.55	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250303	302.25	303.2	283.2	286.85	32957	286.85	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250303	9.38	9.5	8.76	9	1013488	9	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250303	4010	4050	3720	3821.05	27811	3821.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250303	96.98	100.04	92.6	99.18	105872	99.18	up	up	correct
VGUARD.NSE	V	20250303	309.45	318.75	301.25	311.05	339865	311.05	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20250303	2957.75	3050.65	2850	2923.75	1701	2923.75	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250303	441.95	445.2	418.15	422.6	12809	422.6	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250303	915.75	965	895	932.65	1830716	932.65	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250303	2.35	2.44	2.25	2.42	122969	2.42	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250303	2.42	2.45	2.3	2.33	6783825	2.33	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250303	3.01	3.06	2.84	2.92	7306694	2.92	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20250303	856.1	882.5	809.7	814.75	133662	814.75	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250303	1501.05	1544.05	1477	1537.25	37050	1537.25	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250303	1370	1383.95	1296	1317.35	21878	1317.35	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250303	36.49	37.99	36.22	37.36	26210	37.36	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250303	229.24	229.24	215.1	220.36	23354	220.36	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250303	32.98	34.01	31.51	32.2	180368	32.2	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250303	304.05	316	287.9	294.7	544346	294.7	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250303	11.45	11.45	10.47	10.47	343406	10.47	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20250303	66	67	62.2	62.67	384824	62.67	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250303	33.35	34.17	33.33	33.5	29574	33.5	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20250303	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250303	400	405	385.1	400.05	117615	400.05	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250303	9.91	10.09	9.26	9.5	937841	9.5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250303	0.88	0.92	0.73	0.86	772865	0.86	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20250303	213.8	218.19	196.9	201.94	76073	201.94	down	down	correct
VMART.NSE	V	20250303	2964.05	2999.95	2805.55	2975.7	20673	2975.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250303	6370.05	6449.55	6051	6275.15	74685	6275.15	down	down	correct
VOLTAS.NSE	Voltas Limited	20250303	1347.15	1380	1322.15	1367.5	5084713	1367.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250303	451.4	457.75	433.65	449.05	80444	449.05	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250303	202	203.9	199	201.03	65806	201.03	down	down	correct
VSTIND.NSE	VST Industries Limited	20250303	253.15	256.2	242.1	249.6	618690	249.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250303	3302	3302	3082	3188.1	18886	3188.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250303	387.95	387.95	368.95	375	156608	375	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250303	1315.95	1332.95	1218	1268.15	577715	1268.15	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250303	151.9	152.66	144.49	146.93	628713	146.93	down	down	correct
WANBURY.NSE	Wanbury Limited	20250303	172.75	173.22	154.01	160.29	337844	160.29	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250303	951	951	861.15	863	6038	863	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250303	891.25	924	890.25	890.25	135146	890.25	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250303	104.12	114.71	101.38	109.57	8638	109.57	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250303	738.05	776.2	666	697.95	2263847	697.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250303	423	428.7	403.05	418.85	306478	418.85	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250303	676.85	676.85	597.55	611.4	793	611.4	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250303	9500	9724.25	8800	8892.3	1415	8892.3	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250303	683.05	692.95	663.75	683.8	60318	683.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20250303	571.55	579.05	543.6	560.3	33735	560.3	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250303	930	935.7	899	921.7	643239	921.7	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250303	27.04	27.04	25.53	25.86	5898	25.86	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250303	781	866.8	777.6	826.5	715271	826.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250303	238.26	249.95	230.56	243.72	192049	243.72	up	up	correct
WIPRO.NSE	Wipro Limited	20250303	279.45	286.35	279.3	283.55	11471554	283.55	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250303	185.01	190	180	190	389	190	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250303	1178	1213.25	1141.45	1200.1	646687	1200.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250303	639.95	640.05	611	632.55	99748	632.55	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20250303	142.81	149	139	148.28	26550	148.28	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250303	78.9	78.9	72.03	72.31	84754	72.31	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250303	391	410	385.1	407.7	254899	407.7	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250303	91.3	93.97	87.8	88.29	268499	88.29	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250303	99	103.88	92.53	94.39	27576	94.39	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20250303	1043.85	1079	1008.05	1047.55	40691	1047.55	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250303	16.75	16.99	16.13	16.31	106603357	16.31	down	down	correct
YUKEN.NSE	Yuken India Limited	20250303	770.2	772.35	732.05	738.45	11003	738.45	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250303	93.5	94.74	89.57	90.17	15382681	90.17	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250303	6.79	6.79	6.01	6.11	865559	6.11	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250303	13.1	13.24	12	12.67	4019312	12.67	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250303	255.1	255.1	239.65	239.7	313	239.7	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250303	6.62	6.73	6.14	6.2	171147	6.2	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250303	738.45	749.4	694.2	700.95	2613103	700.95	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250303	1074	1100	984.45	1040.95	1189367	1040.95	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250303	89.66	92.99	88.39	89.53	12228	89.53	down	down	correct
ZOMATO.NSE	Zomato Limited	20250303	222.05	225.58	215.25	222.14	33262928	222.14	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250303	865	868.25	801	810.25	53920	810.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250303	180.3	183	169.9	172.82	305643	172.82	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250303	1561.3	1569.5	1501.2	1542.1	27393	1542.1	down	down	correct