CollectAI

close-nse_india_stocks

2025/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250319	199	214	198	201.15	147127	201.15	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250319	62.63	63.9	62.63	62.63	9760	62.63
3MINDIA.NSE	3M India Limited	20250319	27610	28539.25	27459.7	28343.7	5635	28343.7	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250319	40.2	41.74	40.2	40.5	3843	40.5	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250319	321.65	341.9	321.65	337.2	42202	337.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250319	731	759.8	725.3	759.8	200626	759.8	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250319	16.32	16.8	15.9	16.16	327817	16.16	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250319	8.27	8.5	8.08	8.37	165707	8.37	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250319	34.8	35.98	33.62	35.21	44069	35.21	up	up	correct
AARON.NSE	Aaron Industries Limited	20250319	345	356	344.55	349.4	6171	349.4	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250319	354.95	358.7	352	356.6	146408	356.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250319	391.5	402.5	389.3	399.35	1344897	399.35	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250319	439	452.65	433.95	442.9	29979	442.9	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250319	142.5	147.87	141.85	145.89	10076	145.89	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250319	106.5	106.99	102.81	104.94	16110	104.94	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250319	1872	1933.6	1853.25	1918.05	243028	1918.05	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250319	38.4	39.5	38	39.15	70793	39.15	up	up	correct
ABB.NSE	ABB India Limited	20250319	5432.6	5512.8	5346.75	5473.7	580679	5473.7	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250319	30000	30541.35	29712.1	30348.9	12242	30348.9	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250319	166.92	171.49	166.25	170.79	4706833	170.79	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250319	244.5	252.95	244.21	251.25	4272939	251.25	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250319	46.13	46.36	46.13	46.36	3	46.36	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250319	49.5	50.59	49.5	50.5	209347	50.5	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250319	63.94	64.54	62.37	64.5	44254	64.5	up	up	correct
ACC.NSE	ACC Limited	20250319	1890.05	1911	1883.35	1900	274686	1900	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250319	1275	1303.7	1265	1298	11671	1298	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250319	8.05	8.24	7.99	8.02	395969	8.02	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20250319	1205	1220.7	1196.05	1212.95	193022	1212.95	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250319	2319.95	2342	2311.05	2318.65	1030345	2318.65	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250319	904.05	918.75	901.4	911.2	2980425	911.2	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250319	1160	1184.5	1158.8	1173.5	2416781	1173.5	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250319	518.75	527	514.35	521	3634978	521	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20250319	232.61	244.53	232.49	240.24	193034	240.24	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20250319	68.77	71.8	66	67.23	5286	67.23	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20250319	858.9	872.95	857	864.2	33493	864.2	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250319	15.2	15.5	14.11	14.78	33865	14.78	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250319	191.15	198.7	191.15	197.09	291512	197.09	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250319	60	62.84	59.76	61.73	83562	61.73	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250319	272.4	280.2	272.4	278.2	160376	278.2	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250319	1448	1488.95	1437	1481.25	313575	1481.25	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250319	987.6	1059.8	987.6	1054.55	26812	1054.55	up	up	correct
AGRITECH.NSE	Agri	20250319	140.01	142.19	136.9	139.21	18889	139.21	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250319	30.5	30.9	29.53	30.61	47980	30.61	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250319	62.88	63.3	61	61.85	83809	61.85	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250319	136.65	136.73	134.26	136.5	20709	136.5	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250319	741.95	781.7	741.95	773.1	85687	773.1	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20250319	3198.85	3237.05	3190.95	3221.15	21228	3221.15	up	down	incorrect
AIRAN.NSE	Airan Limited	20250319	27.47	27.71	26.66	26.93	278173	26.93	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20250319	2616.6	2637.3	2572.5	2622.5	59405	2622.5	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250319	813.85	888	813.85	881.7	146782	881.7	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20250319	6.29	6.29	5.95	6.12	2461397	6.12	down	up	incorrect
AKASH.NSE	Akash Infra	20250319	26.5	26.79	25.6	26.44	15542	26.44	down	up	incorrect
AKG.NSE	AKG Exim Limited	20250319	13.33	13.94	13.15	13.26	564239	13.26	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20250319	208.62	214.9	208.29	212.73	14897	212.73	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250319	7.8	8.1	7.8	8.09	433815	8.09	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250319	3238	3250.2	3181.8	3222.1	9257	3222.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20250319	15.07	15.65	14.9	15.15	1377869	15.15	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250319	806.9	868.95	806.9	841.95	18788	841.95	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250319	92.5	99.69	92.49	99.07	1025663	99.07	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250319	692	713	688.1	702.55	36748	702.55	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250319	83.42	85.79	83.34	85.11	9126	85.11	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250319	4840	4855	4789	4851.8	60266	4851.8	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250319	1589.6	1607.9	1581.75	1599.95	39052	1599.95	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250319	30	30.99	29.94	30.69	3744954	30.69	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250319	19.4	19.74	18.75	18.96	554597	18.96	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250319	16.3	16.56	16.2	16.31	6506275	16.31	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250319	109	114	107.01	111.56	37356	111.56	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250319	247	250	244	247	8775	247
ALPSINDUS.NSE	Alps Industries Limited	20250319	2.4	2.49	2.26	2.35	42929	2.35	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250319	6609.25	6900	6609.2	6861.9	489592	6861.9	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250319	25.85	27.41	25.85	26.84	24006	26.84	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250319	1305.15	1342.45	1301	1317.65	13435	1317.65	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250319	498	508.75	498	507.05	1284144	507.05	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250319	40.96	41.57	40.59	40.9	25402	40.9	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250319	2260.05	2380	2260.05	2359.5	416605	2359.5	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250319	49.25	49.89	47	49.28	22993	49.28	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250319	604.8	614	604.8	612.1	24685	612.1	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250319	513	527.5	510.05	523.7	2055195	523.7	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250319	69.2	71.13	69.07	70.36	416070	70.36	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250319	67.45	71.88	67.45	70.08	536678	70.08	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250319	93.24	94.47	92.75	92.91	5546	92.91	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250319	2.51	2.51	2.51	2.51	0	2.51
ANMOL.NSE	Anmol India Limited	20250319	15.81	16.68	15.81	16.58	119220	16.58	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250319	3.79	3.86	3.77	3.86	781250	3.86	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250319	1.05	1.07	1.03	1.04	266208	1.04	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250319	3205	3225	3110	3172.85	60449	3172.85	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250319	785	793.8	776.2	779.85	192320	779.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250319	5749.05	5930	5654.3	5802.35	225161	5802.35	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250319	100.45	106.78	99.5	101.63	31917	101.63	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250319	300.85	319	300.55	317.15	95965	317.15	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250319	240.42	240.91	235.01	237	78738	237	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250319	1442	1500	1440	1492.8	1015811	1492.8	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250319	837.35	845	833.85	841.5	35454	841.5	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250319	118.4	121.59	118	118.49	7137879	118.49	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250319	6275.25	6434.9	6227.1	6427.55	579880	6427.55	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250319	331.9	340.4	331.9	334.45	95486	334.45	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250319	412.1	428.65	410	425.05	1571421	425.05	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250319	1238.95	1249.65	1226.1	1243.2	4447	1243.2	up	up	correct
APTECHT.NSE	Aptech Limited	20250319	123	129.9	123	128.26	867354	128.26	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250319	302.95	304.5	299	301.15	467091	301.15	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250319	89	89	86.05	87.86	14077	87.86	down	up	incorrect
ARCHIES.NSE	Archies Limited	20250319	15.55	16.61	15.26	16.6	91011	16.6	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250319	45.6	45.6	42	44.56	6444	44.56	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20250319	239.89	251.88	237	249.45	24077	249.45	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250319	74.99	77.4	74.55	76.29	409285	76.29	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250319	372.2	380.45	368	371.25	106956	371.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250319	1169.65	1210	1156.3	1182.55	75045	1182.55	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250319	35.99	36.09	34.77	35.35	72272	35.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250319	519.8	525	511	520.45	18338	520.45	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250319	2.97	2.97	2.97	2.97	0	2.97
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250319	36.17	36.17	36.17	36.17	0	36.17
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250319	237.8	254.9	232.25	250.24	192954	250.24	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250319	145.86	148	140	146.83	618	146.83	up	up	correct
ARVIND.NSE	Arvind Limited	20250319	325.95	335.75	324	332	465406	332	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250319	367	399.85	367	396.45	512826	396.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250319	684.4	714.95	676.05	694.75	50588	694.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250319	605.9	614.2	605.2	611.1	50220	611.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250319	328.05	332.95	317.05	317.9	7882	317.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250319	467.5	505.7	467.35	493.2	55538	493.2	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250319	1389.95	1415.25	1350.9	1390.35	75276	1390.35	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250319	338	345.15	335.05	345.15	64949	345.15	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250319	300.5	315.85	300.5	301.45	118110	301.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250319	18.3	20.47	18.3	20.47	510827	20.47	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250319	177	188.79	177	187.16	4072441	187.16	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250319	204.69	207.98	204	205.69	7671206	205.69	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250319	365.3	377.4	365.3	371.2	6945	371.2	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250319	2274	2287.95	2267.85	2280.7	663342	2280.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250319	44.64	46.29	44.56	45.92	754224	45.92	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250319	254	259.2	248.75	252.2	5740	252.2	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250319	682.4	703.45	680	683.75	49054	683.75	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250319	421.1	432.75	421.1	430.65	285746	430.65	up	up	correct
ASTRAL.NSE	Astral Limited	20250319	1260	1278.2	1258.3	1261	548789	1261	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250319	635	666.9	634.05	660.75	407129	660.75	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250319	8043.7	8043.7	7875	7901.5	20642	7901.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250319	12.01	12.45	12.01	12.33	42063	12.33	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20250319	823.1	840.05	814.05	818.8	20724	818.8	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250319	610	625.75	610	622.6	809641	622.6	up	up	correct
ATUL.NSE	Atul Ltd	20250319	5687.35	5741.8	5641.8	5673.4	132522	5673.4	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250319	436.5	458.45	432.4	455.85	85340	455.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250319	506	530.5	505.5	525.8	2859237	525.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250319	1382.2	1430.9	1375.9	1405.1	32446	1405.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250319	1143	1166.45	1133	1162	665708	1162	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250319	75	77.87	73.6	75.95	5658	75.95	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250319	1626.65	1637.85	1618.7	1633.55	9403	1633.55	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250319	68	76.45	68	73.7	274556	73.7	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250319	422.35	440	422.35	434.2	184249	434.2	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250319	926.05	932.5	895.6	903.05	2005483	903.05	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250319	55.6	57	54.81	56.8	160297	56.8	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250319	500.4	522.85	498.9	513.4	129144	513.4	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250319	1047.8	1058.55	1043.5	1052.05	4822365	1052.05	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250319	506.5	509.38	506.5	508.33	196	508.33	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250319	12.8	12.8	12.4	12.42	113252	12.42	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250319	937	959.95	876.75	922.6	214740	922.6	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250319	74.33	75.4	74.33	74.76	305189	74.76	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250319	137.2	138.7	137.17	138.53	2131	138.53	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250319	248.29	249.46	248.29	249.35	5698	249.35	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250319	387.14	389.25	385.8	388.96	4610	388.96	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250319	182.55	191.2	182.55	190.24	186246	190.24	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250319	81.48	81.5	80	80.69	1806	80.69	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250319	6.15	6.25	6.1	6.17	176905	6.17	up	up	correct
BAJAJ.NSE	AUTO	20250319	7674	7767.65	7619.25	7711.25	409356	7711.25	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250319	163	165.33	162.17	163.88	556661	163.88	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250319	567	590	567	577.9	126466	577.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250319	1855	1864.4	1840	1841	2411880	1841	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250319	19.55	20.61	19.55	20.45	15115163	20.45	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250319	11699.95	11900	11527.5	11897.9	67825	11897.9	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250319	8700	8879	8682.6	8731.6	1289820	8731.6	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250319	53.9	56.7	53.89	56.22	88628	56.22	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250319	1216.15	1245	1211.6	1231.5	94367	1231.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250319	70	72.18	66.25	70.96	104412	70.96	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250319	18.98	19.59	18.41	18.51	126936	18.51	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250319	2568.9	2631.9	2540.05	2619.7	200741	2619.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250319	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250319	179.4	191.03	178.47	186.57	750060	186.57	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250319	83.46	86.38	83.02	83.99	22570	83.99	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250319	513	560	512.95	536	4438308	536	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250319	126.4	134	126.4	130.77	30650	130.77	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250319	3384	3501	3362	3500.1	1595	3500.1	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250319	340.8	362.25	340.6	350.1	483870	350.1	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250319	140.65	142.25	140.43	141.27	10076310	141.27	up	up	correct
BANG.NSE	Bang Overseas Limited	20250319	50.82	52	49	50.63	32470	50.63	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250319	91	91	85.5	85.94	17314	85.94	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250319	210	213.99	209.42	213.76	8786037	213.76	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250319	506.99	511.1	506	510.75	754577	510.75	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20250319	99	103.99	98.7	103.21	14730072	103.21	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250319	132.9	134.13	131.02	132.33	20815	132.33	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250319	278	287.6	277	280.3	184364	280.3	up	down	incorrect
BASF.NSE	BASF India Limited	20250319	4550	4572.85	4500	4520.8	23526	4520.8	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250319	30.15	32.65	30.15	31.2	378284	31.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250319	1240	1275	1227.5	1269.15	127773	1269.15	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250319	4899.95	5007.4	4883.5	4934.75	28830	4934.75	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250319	2625.25	2674.35	2593.65	2645.45	61111	2645.45	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250319	1697.7	1742.4	1695.4	1731.05	54361	1727.0355	up	up	correct
BCG.NSE	Brightcom Group Limited	20250319	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250319	37.05	38.25	37.04	37.91	1019671	37.91	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250319	1128	1223.05	1128	1198	3299343	1198	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250319	28.65	28.9	27.41	27.9	60531	27.9	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250319	1476.6	1512	1471.6	1500.55	41024	1500.55	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250319	166.39	171.02	163.18	167.87	15040	167.87	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250319	286	292.99	284.76	290	21095205	290	up	up	correct
BEML.NSE	BEML Limited	20250319	2573.25	2762	2570	2742.3	857319	2742.3	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250319	107	110.6	104.79	108.43	1273132	108.43	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250319	506	508.55	500.05	500.6	784632	500.6	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250319	270.3	270.3	270	270	24858	270	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250319	445.1	473.2	445.1	470.55	43254	470.55	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250319	633	668	631	659.1	160779	659.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250319	3.24	3.24	3.24	3.24	0	3.24
BGRENERGY.NSE	BGR Energy Systems Limited	20250319	82.67	82.67	82.39	82.67	120746	82.67
BHAGERIA.NSE	Bhageria Industries Limited	20250319	153.79	159.72	153.78	158.09	28101	158.09	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250319	72.65	75.5	72.65	75.01	86258	75.01	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250319	5.07	5.07	4.77	4.99	865075	4.99	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250319	1102.5	1144.4	1098.4	1136	1209976	1136	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250319	72.5	73.92	71.29	72.06	43062	72.06	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250319	10150	10319.95	10111	10148.75	2130	10148.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250319	161.1	169.43	159.5	163.32	265069	163.32	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250319	1635	1642.05	1627.5	1637.15	6283464	1637.15	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250319	206	207.75	204.11	205.69	8763675	205.69	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250319	63.94	66.79	63.93	65.17	360714	65.17	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250319	505	508	500	505	764	505
BIOCON.NSE	Biocon Limited	20250319	338.7	343.2	334.05	341.9	1681648	341.9	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250319	44.65	45.13	42.3	43.06	62166	43.06	down	up	incorrect
BIRET.NSE	RR	20250319	293	299	291.06	295.17	499176	295.17	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250319	132.1	153.97	130.26	145.41	493867	145.41	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250319	1024.9	1040.95	1023.55	1033.05	260026	1033.05	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250319	149.1	156.5	148	156.5	87425	156.5	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20250319	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250319	15.94	16.29	15.41	16.26	173585	16.26	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250319	118.88	122.25	118.58	119.98	650208	119.98	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250319	48.37	50.5	48.36	50.28	712434	50.28	up	up	correct
BLS.NSE	BLS International Services Limited	20250319	369	369	348	349.55	6671740	349.55	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250319	7.51	7.51	7.28	7.45	66432	7.45	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20250319	5725	5928.45	5717.75	5876.75	35505	5876.75	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250319	2156.85	2240	2149.6	2210.05	963321	2210.05	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250319	60.65	64.9	60.65	64.25	758976	64.25	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250319	130.5	135.9	130.5	134.92	1237879	134.92	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20250319	326	346.1	326	341.05	138959	341.05	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20250319	516.8	530	504	524.75	126265	524.75	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20250319	27337	27671.85	27310	27557.3	20377	27557.3	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250319	263.51	266.49	263.01	265.26	4955027	265.26	up	down	incorrect
BPL.NSE	BPL Limited	20250319	73.95	77	73.95	75.35	159142	75.35	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250319	949.95	955	936.55	948.4	439275	948.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250319	4797	4797	4673.3	4707.1	469240	4707.1	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250319	34.35	35.4	33.8	34.09	100730	34.09	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250319	104	122.26	102.63	118.5	263297	118.5	up	up	correct
BSE.NSE	BSE Limited	20250319	4164	4413.25	4155.5	4392.45	5170862	4392.45	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250319	129.49	131.99	122.61	128.65	68327	128.65	down	down	correct
BSL.NSE	BSL Limited	20250319	168	174.96	163.03	174.96	9135	174.96	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250319	79.5	79.5	78.37	78.79	183221	78.79	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250319	26.2	26.47	26.2	26.39	184308	26.39	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250319	398.6	401	390.35	394.9	1726845	394.9	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20250319	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250319	571	607.95	564.45	594.8	20409	594.8	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250319	40.49	41.58	39.02	39.98	19937	39.98	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250319	63.2	65.08	62.03	65.08	93824	65.08	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250319	12.06	12.53	11.81	12.07	13568	12.07	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250319	170.4	179.4	170.1	178.29	2153299	178.29	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250319	3639.95	3830	3619.1	3815.95	1005899	3815.95	up	up	correct
CANBK.NSE	Canara Bank	20250319	84.02	85.85	84.02	85.57	22116696	85.57	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250319	645.1	661.75	641.8	660.3	337633	660.3	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250319	272.37	281.8	272.37	279.61	231768	279.61	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250319	341.4	355.6	341.35	351.45	571331	351.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250319	1915.2	1937.85	1902.5	1932.2	93802	1932.2	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250319	94.4	103	92.71	95.45	80302	95.45	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250319	987.35	999	959.85	976.55	105808	976.55	down	down	correct
CAREERP.NSE	Career Point Limited	20250319	368.25	380.7	366.8	377.75	18505	377.75	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250319	1110	1149.8	1107.75	1135.5	47065	1135.5	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250319	1714.75	1793	1700	1707.45	763660	1707.45	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250319	222.18	224.17	218	218.78	6622485	218.78	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250319	13.46	13.46	13.4	13.46	45836	13.46
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250319	16.95	16.95	16.01	16.7	62970	16.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250319	562.95	562.95	552.2	553.95	143885	553.95	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250319	1131	1179.95	1129.05	1173.25	7699060	1173.25	up	up	correct
CEATLTD.NSE	CEAT Limited	20250319	2725	2754	2689.95	2731.5	114481	2731.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250319	11.24	11.55	10.62	10.9	103558	10.9	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20250319	542.1	556.1	528.55	537.45	52993	537.45	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250319	19.4	19.44	18.93	19.16	140608	19.16	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250319	42.51	43.87	42.51	43.66	3824777	43.66	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20250319	24.2	25.52	24.01	25.41	590529	25.41	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20250319	1470.05	1524.75	1432	1450	178767	1450	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250319	705	719	698.2	712.85	153659	712.85	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250319	5300.05	5381.9	5280.65	5308.55	24374	5308.55	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250319	4.87	4.9	4.65	4.71	424974	4.71	down	down	correct
CESC.NSE	CESC Limited	20250319	142	149.7	141.55	147.62	6939863	147.62	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20250319	159.9	163.9	159.9	162	297161	162	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250319	639.45	666.25	633.3	659.75	3345438	658.4406	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20250319	763	807.95	763	793.95	612364	793.95	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250319	574.25	591.35	563.15	585.85	2392413	585.85	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20250319	544.25	553.25	536.5	540.35	44140	540.35	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250319	179.9	186.01	170	174.93	149065	174.93	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20250319	764	781.85	751.05	768.1	5907	768.1	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250319	421.1	430.95	419.8	429.95	47744	429.95	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250319	561.95	583	561.95	573.35	1854614	573.35	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250319	1520	1530.4	1497.25	1511.6	1564937	1511.6	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250319	1680	1689.7	1632.15	1635.2	116674	1635.2	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250319	1381.1	1406.85	1348.8	1397.55	115976	1397.55	up	up	correct
CINELINE.NSE	Cineline India Limited	20250319	79.26	79.98	77.4	78.6	67367	78.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250319	14.94	14.95	14.35	14.62	33521	14.62	down	down	correct
CIPLA.NSE	Cipla Limited	20250319	1515	1515	1496.5	1499.45	1015731	1499.45	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250319	1240	1241.8	1219.75	1221.9	61252	1221.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250319	72.5	74.68	72.5	73.67	185277	73.67	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250319	314	323.6	312.1	320.25	90672	320.25	up	up	correct
CMICABLES.NSE	CMI Limited	20250319	3.97	3.97	3.97	3.97	0	3.97
COALINDIA.NSE	Coal India Limited	20250319	390.05	398.05	388.8	395.85	5827114	395.85	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250319	1350	1474.95	1342.35	1456.7	4134078	1456.7	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250319	25.71	25.71	25.71	25.71	169626	25.71
COFORGE.NSE	Coforge Limited	20250319	7570	7597.65	7364.4	7550.45	393449	7550.45	down	down	correct
COLPAL.NSE	Colgate	20250319	2435	2437.85	2376.8	2413.85	423270	2413.85	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250319	1.8	1.87	1.7	1.72	128341	1.72	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250319	18.75	19.65	18.75	19.52	85444	19.52	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250319	670.9	686.95	662.3	684.2	1275076	684.2	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250319	48.5	50.89	48.5	50.68	646169	50.68	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250319	176.91	187.68	176.49	185.24	22673	185.24	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250319	615.4	647.9	615.4	644.5	32225	644.5	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250319	36.93	37.3	35.81	36.81	47019	36.81	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250319	168.55	174	168.01	171.92	39660	171.92	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250319	1960	2014.65	1936.6	1978.6	980879	1978.6	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250319	5.64	5.74	5.55	5.64	69431	5.64
CPSEETF.NSE	Nippon Mutual Funds	20250319	82.84	84.91	82.05	84.44	5988688	84.44	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250319	4949.95	4949.95	4712.15	4733.45	34182	4733.45	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250319	656.6	684	655.15	669.8	40411	669.8	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250319	5.74	6.27	5.74	6.03	8602	6.03	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250319	945	977	931.4	943.8	927948	943.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20250319	385.3	408.7	374.15	401.4	39907	401.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20250319	4434.8	4434.8	4367.95	4382.35	25584	4382.35	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250319	358.55	364.3	354.05	360.45	3063001	360.45	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250319	287.05	298.3	286.5	297.2	349034	297.2	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250319	45.52	45.52	42.75	43.48	58780	43.48	down	down	correct
CUB.NSE	City Union Bank Limited	20250319	154.9	157.04	153.5	155.69	1443137	155.69	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250319	88.48	88.48	85.31	87.76	9723	87.76	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250319	2939.05	3014.1	2930.3	3002.2	256853	3002.2	up	up	correct
CUPID.NSE	Cupid Limited	20250319	63.9	63.9	62.3	63.38	499582	63.38	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250319	14.63	15.1	14.07	14.43	24294	14.43	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250319	149.5	154.01	148.22	151.81	80270	151.81	up	up	correct
CYIENT.NSE	Cyient Limited	20250319	1230.95	1264.1	1201	1255.5	426337	1255.5	up	up	correct
DABUR.NSE	Dabur India Limited	20250319	501.6	502.25	492.85	495.45	2652053	495.45	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250319	1714.4	1755.15	1704.2	1726.25	421205	1726.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250319	343.6	367	343.6	364.85	252857	364.85	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250319	30.55	30.55	29.74	30.14	59257	30.14	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250319	5.14	5.14	5	5.03	174372	5.03	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250319	598.5	606.1	594.55	599.5	62866	599.5	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250319	223.2	232.99	223.2	230.8	177868	230.8	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250319	450.4	466.45	448.35	453.35	320366	453.35	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250319	122.75	128.53	122.75	127.24	2877291	127.24	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250319	32.73	33.89	30	31.54	197511	31.54	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250319	218.1	229.5	218.02	226.27	351067	226.27	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250319	107.5	112	107.5	111.27	1196522	111.27	up	up	correct
DCM.NSE	DCM Limited	20250319	99.27	101.5	98.11	99.74	24059	99.74	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250319	5.35	5.47	5.03	5.31	7825	5.31	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250319	166.49	168.51	162.1	165.68	36264	165.68	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250319	991.2	1034	991.2	1022.6	48447	1022.6	up	up	correct
DCW.NSE	DCW Limited	20250319	72.9	77.9	72.88	77.36	1403797	77.36	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250319	763.55	798.7	755.1	782.4	46162	782.4	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250319	1113.75	1114.5	1090	1093.4	281947	1093.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250319	2004	2045	1988.55	2025.4	239531	2025.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250319	473.95	495	473.45	488.25	211514	488.25	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250319	127.85	128.18	120.01	127.94	70604	127.94	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250319	87.48	89.25	87.11	88.3	1628089	88.3	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250319	59.23	59.23	58	59.07	40571	59.07	down	down	correct
DEN.NSE	DEN Networks Limited	20250319	31.26	32.7	31.1	32.29	1381377	32.29	up	up	correct
DENORA.NSE	De Nora India Limited	20250319	730	772.2	730	746	21179	746	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250319	155	155.01	152.75	153.44	2028702	153.44	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250319	43.21	43.21	43.21	43.21	23630	43.21
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250319	121.8	127.9	121.8	126.82	693681	126.82	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250319	22.99	23.79	22.7	23.79	442149	23.79	up	up	correct
DHANI.NSE	Dhani Services Limited	20250319	57.53	59.95	57.45	59.36	2269417	59.36	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250319	1235.05	1290	1235.05	1276.5	55012	1276.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250319	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250319	1619.3	1672.1	1619.3	1659.3	875	1659.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250319	1039.25	1064.15	1020	1029	31301	1029	down	down	correct
DICIND.NSE	DIC India Limited	20250319	654	668.95	640	643.8	4439	643.8	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250319	20	20.45	19.71	20	232542	20
DISHTV.NSE	Dish TV India Limited	20250319	6.14	6.38	6.14	6.18	17194149	6.18	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250319	5780	5850	5742.05	5818.1	231264	5818.1	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250319	13524	13989.65	13420	13875.6	249370	13875.6	up	up	correct
DLF.NSE	DLF Limited	20250319	677	698.7	675.8	697.55	3398422	697.55	up	up	correct
DLINKINDIA.NSE	D	20250319	412.55	431.05	412.5	430.05	98555	430.05	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250319	3850	3860	3795	3845.2	285707	3845.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250319	4.92	5.15	4.92	5	106942	5	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250319	1084.45	1169	1064.05	1122	83679	1122	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250319	381.5	393.4	376.15	391.55	173720	391.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250319	103.8	107.15	103	104.4	134326	104.4	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250319	1346	1370	1303	1356.3	7747	1356.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250319	11.03	11.9	10.95	11.66	500203	11.66	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250319	210	216.69	205.01	209.07	60125	209.07	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250319	21.97	23.55	21.11	22.47	419405	22.47	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250319	546	588.85	546	569.3	121079	569.3	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250319	1174	1177.7	1158.1	1171	1507415	1171	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250319	1020	1054.95	1010	1047.1	26391	1047.1	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250319	178.05	183.99	178.05	182.32	8494	182.32	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250319	5.33	5.6	5.31	5.35	1395565	5.35	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250319	324	333	323.4	330.05	27557	330.05	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250319	39.08	41.52	39.08	41.37	1510351	41.37	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250319	5905.25	6200	5905.25	6134.7	28043	6134.7	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20250319	257.65	276.45	257.65	274.45	40794	274.45	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250319	12.79	13.23	12.73	13.16	126741274	13.16	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20250319	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250319	1285.5	1287.1	1285.5	1285.73	1669	1285.73	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250319	1460.5	1461.5	1458.03	1459.83	7511	1459.83	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250319	1303.11	1303.99	1303.1	1303.15	19649	1303.15	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250319	2601.65	2637.1	2561	2580.4	48353	2580.4	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250319	89.24	91.4	87.23	89.66	4524853	89.66	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250319	1.67	1.67	1.67	1.67	0	1.67
EICHERMOT.NSE	Eicher Motors Limited	20250319	5131	5139.6	5054.6	5100.9	417978	5100.9	down	down	correct
EIDPARRY.NSE	E.I.D.	20250319	740.35	765.4	740.35	760.7	292986	760.7	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250319	340	341	336	339.1	77538	339.1	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20250319	368.65	371	361	362.05	608645	362.05	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250319	1467.75	1574	1467.75	1552.05	15590	1552.05	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20250319	120.61	125.1	120.61	124.14	471018	124.14	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250319	418	433.1	416.1	429.4	634908	429.4	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250319	99	102.89	99	101.62	2829598	101.62	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250319	733.35	733.35	718.5	733.35	14108	733.35
ELGIEQUIP.NSE	Elgi Equipments Limited	20250319	507	523.05	501.1	504.2	2407628	504.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250319	59.9	60.1	56	59.67	108235	59.67	down	down	correct
EMAMILTD.NSE	Emami Limited	20250319	546.95	565.95	546.95	557.75	314790	557.75	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250319	89.35	95.13	89.35	93.09	36309	93.09	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250319	97.47	97.47	97.47	97.47	4503	97.47
EMBASSY.NSE	RR	20250319	361.98	365	359.02	363	703001	363	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250319	183.5	186.88	178	186.88	9809	186.88	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250319	94	104.8	94	101.5	105628	101.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250319	1919.75	1975.95	1919.75	1960.75	117633	1960.75	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250319	16.63	17.83	16.6	17.43	52666	17.43	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250319	161	165.99	160.99	164.5	4056647	164.5	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250319	127.99	131.98	127.65	130.54	59333	130.54	up	up	correct
EPL.NSE	EPL Limited	20250319	197.7	202.85	194.55	201.28	644503	201.28	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250319	58.17	59.37	57.65	58.08	3396753	58.08	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250319	1291.8	1375	1280.55	1340.7	87773	1340.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250319	8.17	8.17	8.17	8.17	0	8.17
ESABINDIA.NSE	ESAB India Limited	20250319	4580	4675.75	4496	4588.05	7219	4588.05	up	up	correct
ESCORTS.NSE	Escorts Limited	20250319	3037.5	3235	3029.95	3188.85	390845	3188.85	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250319	25.03	25.74	24.52	25.74	176587	25.74	up	up	correct
ESTER.NSE	Ester Industries Limited	20250319	126.3	130.73	126.3	128.57	167272	128.57	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250319	305.05	312	305	307.45	85555	307.45	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250319	465	470	457	463.1	51184	463.1	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250319	0.81	0.83	0.8	0.81	2330322	0.81
EXCELINDUS.NSE	Excel Industries Limited	20250319	890	912.65	871.4	885.95	48953	885.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250319	345.2	351.5	342.55	350.15	2721590	350.15	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250319	851.75	883.45	843	859.5	71760	859.5	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250319	6.39	6.8	6.24	6.35	1400538	6.35	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250319	633.7	649	633	642.8	471240	642.8	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250319	960.95	987.4	960.95	980.6	13980	980.6	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20250319	222.02	227	222.02	224.84	452035	224.84	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250319	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250319	2.69	2.78	2.69	2.75	3899102	2.75	up	down	incorrect
FDC.NSE	FDC Limited	20250319	410.1	412	402	408	120124	408	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250319	181.8	186.95	180.56	186.19	11138888	186.19	up	up	correct
FEL.NSE	Future Enterprises Limited	20250319	0.56	0.57	0.56	0.57	100579	0.57	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250319	3.85	4.06	3.68	3.83	17957	3.83	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250319	1350	1355.95	1324.15	1343.55	74643	1343.55	down	down	correct
FILATEX.NSE	Filatex India Limited	20250319	37.5	38.74	37.5	38.36	1750037	38.36	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250319	861.05	878.2	852.35	868.45	570206	868.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250319	3768.5	3795.6	3728	3768.15	22581	3768.15	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250319	177.88	178.09	174.7	176	975364	176	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250319	33.04	33.09	33.04	33.04	11219	33.04
FLFL.NSE	Future Lifestyle Fashions Limited	20250319	1.5	1.52	1.47	1.5	72145	1.5
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250319	3855	3858	3782.1	3837.9	106314	3837.9	down	up	incorrect
FMGOETZE.NSE	Federal	20250319	325.25	344.2	325.25	338.8	313413	338.8	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20250319	16.25	17.09	15.57	16.46	60679	16.46	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20250319	7460	7998.4	7421.2	7930.1	73273	7930.1	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20250319	614	618.65	604.2	609.85	1555187	609.85	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20250319	3573.25	3730	3563.75	3720.75	1258	3720.75	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20250319	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250319	1.85	1.87	1.79	1.81	94853	1.81	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250319	286.8	298.45	285.2	294.95	4821677	294.95	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250319	567.05	589	560	583.35	1724778	583.35	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250319	103.5	106.31	103.5	104.8	938053	104.8	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250319	163	166.62	162.62	165.96	11002564	165.96	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250319	2102.4	2179	2102.4	2142.15	14771	2124.15	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250319	325	327.3	316.95	322.1	15194	322.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250319	704.75	709	690.05	694.4	7163	694.4	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250319	1446	1517.95	1436.75	1479.65	87941	1479.65	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250319	118.42	121.39	118.21	120.09	117701	120.09	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250319	1034	1059.45	1028.35	1055.25	104905	1055.25	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250319	4.93	5.11	4.86	5.02	1990974	5.02	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250319	135.31	141.99	135.31	138.22	6338	138.22	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250319	0.87	0.87	0.87	0.87	0	0.87
GARFIBRES.NSE	Garware Technical Fibres Limited	20250319	800.6	823.4	790.15	797.15	165441	797.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250319	1.07	1.07	1.07	1.07	126037	1.07
GAYAPROJ.NSE	Gayatri Projects Limited	20250319	6.85	7.53	6.85	7.31	1521087	7.31	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250319	403	407.8	385	402.95	7822	402.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250319	78	81.61	77	78.05	101736	78.05	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250319	25.5	27.84	25.5	27.09	382863	27.09	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250319	706.9	736.75	700.1	730.55	313892	730.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250319	18.5	19.26	18.5	18.56	289487	18.56	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250319	258.4	272.05	257	268.9	607094	268.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250319	65.5	70.69	65.5	69.91	936025	69.91	up	up	correct
GEPIL.NSE	GE Power India Limited	20250319	251	260.3	249.58	253.02	352803	253.02	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250319	901.55	936.9	894	930.2	852151	930.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250319	54.4	58.18	54.4	55.6	166171	55.6	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250319	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250319	620	630.4	612.7	622.45	69722	622.45	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250319	163.9	168.34	163.15	167.67	203814	167.67	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250319	404.1	422.8	402.05	418.45	1053132	418.45	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250319	97.24	100	96.42	98.75	6676	98.75	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250319	8245.45	8246.05	8050	8081.1	25332	8081.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250319	20.59	21.41	19.1	21.19	181214	21.19	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250319	165.45	174.9	165.45	172.58	1897443	172.58	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250319	1491	1505	1451	1498.35	2322	1498.35	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250319	1594	1604.75	1556.65	1582.5	149477	1582.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250319	2799.95	2845	2767.8	2838.3	127582	2838.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250319	1465	1489.85	1445	1488.7	292493	1488.7	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250319	4.6	4.6	4.18	4.19	347	4.19	down	down	correct
GLOBAL.NSE	Global Education Limited	20250319	46	48.1	44.9	46.28	111770	46.28	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250319	231.88	243.47	231.88	243.47	5657	243.47	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250319	2.57	2.62	2.5	2.62	1792789	2.62	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250319	900	934.9	896.4	930.85	68580	930.85	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20250319	1081.75	1111.5	1065.8	1080.55	49302	1080.55	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250319	620.25	638.2	620.1	621.1	54125	621.1	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250319	254	264.9	253.18	263.5	1328385	263.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250319	1017.35	1062	1016	1057.65	88055	1057.65	up	up	correct
GNA.NSE	G N A Axles Limited	20250319	322.5	340	322.5	338.25	85691	338.25	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250319	483.95	488	481.1	485.7	419651	485.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250319	435.25	454.95	433.15	452.65	42722	452.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250319	271.8	291.55	271	288.6	141633	288.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250319	6224	6249.95	5961.8	6088.55	181207	6088.55	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250319	0.83	0.83	0.83	0.83	701164	0.83
GODREJAGRO.NSE	Godrej Agrovet Limited	20250319	770	774	750.9	763.25	446315	763.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250319	1085.1	1087	1064.35	1074.3	1274199	1074.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250319	1130.4	1178.9	1123.7	1167.5	190461	1167.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250319	2040	2115.2	2024.4	2104.6	1172856	2104.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250319	0.91	0.98	0.91	0.95	148745	0.95	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250319	859.05	868.85	849.8	857.4	164547	857.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250319	44.84	46.43	44.84	46.21	21309	46.21	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250319	221.9	243.85	217.95	238.5	1156505	238.5	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250319	74.78	74.78	74.1	74.33	17347591	74.33	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250319	37.7	38.5	37.7	38.39	246	38.39	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250319	411.8	431.5	410.7	416.15	1249521	416.15	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250319	74.75	75.35	74.75	75.05	377514	75.05	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250319	48	50.1	47.01	49.04	208274	49.04	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250319	659.2	715	659.2	711.95	308615	711.95	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250319	180	184.4	180	181.7	1497205	181.7	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250319	132	137.5	132	136.71	1644805	136.71	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250319	94.49	97.99	93.99	95.46	265510	95.46	up	up	correct
GRANULES.NSE	Granules India Limited	20250319	499.5	501	489.5	496.25	1047128	496.25	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250319	464.9	469	458.9	461.05	354376	461.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250319	2426	2464.6	2426	2458.2	415476	2458.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250319	1670	1749.8	1664.8	1724.65	272056	1724.65	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250319	220	225.57	219.13	224.51	3071626	224.51	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250319	535.2	560	530.96	555.7	235420	277.85	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250319	227.75	234.5	227.05	231.3	150478	231.3	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250319	265.05	276.9	265	275.7	114270	275.7	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250319	12.01	13.09	12.01	12.8	8906285	12.8	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250319	1608.2	1643.75	1608.2	1613.9	16866	1613.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250319	1000	1075	982	1026.1	6366466	1026.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250319	812.05	829.4	807.3	820.4	390	820.4	up	up	correct
GRPLTD.NSE	GRP Limited	20250319	2755.85	2899.9	2630	2664.05	3079	2664.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250319	1372	1641.35	1372	1641.35	7963944	1641.35	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250319	174.5	178.3	173.55	177.04	1394913	177.04	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250319	276.45	281.2	276	277.8	841526	277.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20250319	38.81	41.27	38.25	39.41	207867	39.41	up	up	correct
GTL.NSE	GTL Limited	20250319	8.25	8.84	8.25	8.71	865494	8.71	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250319	1.48	1.57	1.48	1.53	75207338	1.53	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250319	109.46	112.81	109.01	110.02	54210	110.02	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250319	337.05	349.75	337	341.5	99844	341.5	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250319	514.05	535	514	532.35	91064	532.35	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250319	286.55	287.55	279.95	282.85	7314	282.85	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250319	382.85	398	382.85	393.3	520176	393.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250319	36.14	37.93	35.55	37.73	5346	37.73	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250319	1265	1286.95	1235	1265.75	210074	1265.75	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250319	37.7	41.1	37.7	39.5	481293	39.5	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250319	185	193	182.49	188.62	859740	188.62	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250319	3600	3772.4	3577.55	3740.65	2913829	3740.65	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250319	645.05	648.95	640.4	641.4	382512	641.4	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250319	189.51	203.2	189.51	196.41	50821	196.41	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250319	13.3	13.68	13.27	13.55	4222817	13.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250319	924.5	931.45	903	912	47173	912	down	down	correct
HAVELLS.NSE	Havells India Limited	20250319	1519.9	1567.05	1513.55	1557.95	1120632	1557.95	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250319	1.92	1.92	1.81	1.89	25840	1.89	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250319	78.8	81.19	76	79.91	7737	79.91	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250319	23.9	25.4	23.78	25.16	34905171	25.16	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250319	503	505	495.55	500.3	144411	500.3	down	down	correct
HCL.NSE	INSYS	20250319	12.95	13.23	12.82	13.21	497631	13.21	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250319	1558.5	1561.35	1525.1	1544.45	4522829	1544.45	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250319	3800	3985.1	3800	3975.75	406540	3975.75	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250319	1735	1751	1732.2	1744.1	7610703	1744.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250319	642	665.9	640.65	664.55	2470532	664.55	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250319	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250319	252.05	254.42	251.57	254.03	101117	254.03	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250319	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250319	2.65	2.83	2.65	2.83	507806	2.83	up	up	correct
HEG.NSE	HEG Limited	20250319	420	426.85	415.1	417.15	748756	417.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250319	192.1	194.99	191.6	193.77	111165	193.77	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250319	118.92	123.95	118.23	123.26	824092	123.26	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250319	219.65	224.09	215.25	223.56	76691	223.56	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250319	141.9	143.72	137.99	143.72	54583	143.72	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250319	385	394.5	384.5	390.7	485047	390.7	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250319	3585	3588.85	3514.15	3537	674188	3537	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250319	1414	1465.9	1376.65	1403.35	22244	1403.35	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250319	196.1	207.32	196.05	203.75	10339	203.75	up	down	incorrect
HFCL.NSE	HFCL Limited	20250319	80.9	82.79	80.15	82.01	13986473	82.01	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20250319	1042.2	1088.25	1038.8	1065.05	89776	1065.05	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20250319	496.95	511.75	496.9	509.65	28585	509.65	up	down	incorrect
HIKAL.NSE	Hikal Limited	20250319	406	408.95	400.6	403.95	253455	403.95	down	up	incorrect
HIL.NSE	HIL Limited	20250319	1757	1835.95	1757	1809.95	42905	1809.95	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250319	71.5	75.9	70.94	74.19	272455	74.19	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250319	152	152.95	148.4	149.04	623085	149.04	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250319	703	703	690.5	698.55	5462686	698.55	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250319	439.9	446.35	432	438.2	6562	438.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250319	30.65	33.24	30.65	31.93	58640	31.93	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250319	223.93	228.34	222	222.89	5665335	222.89	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250319	22	22.79	21.85	22.56	2529389	22.56	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250319	19.27	19.27	19.27	19.27	0	19.27
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250319	170.7	173.72	170.4	172.14	856338	172.14	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250319	326	330.4	324.1	328.45	5942282	328.45	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250319	2207	2212.85	2193.45	2200.05	1341405	2200.05	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250319	441.5	477.8	440.25	454.25	7177341	454.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250319	935	984.8	927.35	967.5	47962	967.5	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250319	191.91	217.6	187.01	210.75	37855	210.75	up	up	correct
HITECH.NSE	Hi	20250319	108.41	114	108.41	111.95	1897084	111.95	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250319	197	202.7	195	199.45	37010	199.45	up	up	correct
HITECHGEAR.NSE	The Hi	20250319	530	556.95	530	547.35	15855	547.35	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250319	230	256.79	230	253.34	373647	253.34	up	up	correct
HLVLTD.NSE	HLV Limited	20250319	12.99	13.75	12.96	13.06	2627090	13.06	up	up	correct
HMT.NSE	HMT Limited	20250319	47.78	48.9	45.5	47.69	23824	47.69	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250319	83.65	88.9	83.55	87.73	107269	87.73	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250319	552.95	555.95	540	547	52534	547	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250319	444.99	445.34	434.02	434.71	325026	434.71	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250319	992.9	1007.6	987.35	991	197208	991	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250319	34250	34700	34120.1	34560.65	5787	34560.65	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250319	2011.1	2091.9	2011.1	2056.4	16177	2056.4	up	up	correct
HOVS.NSE	HOV Services Limited	20250319	46.49	46.58	45.39	46.45	17957	46.45	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250319	385.65	415	385.55	411.3	592899	411.3	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250319	424	437	422.55	431.15	967613	431.15	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250319	18.35	18.68	18	18.33	588089	18.33	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250319	177.4	184.46	176.85	180.65	474185	180.65	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250319	189.5	201.66	188	201.08	11939748	201.08	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250319	181.8	190	181.8	184.67	158525	184.67	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250319	109.15	111.8	107.5	110.01	10711891	110.01	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250319	43	44.96	41.67	44	2791	44	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250319	896.5	917.8	863.15	887.05	44261	887.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250319	34.88	35.48	34.82	35.17	110676	35.17	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250319	25.18	25.46	25.14	25.26	7881701	25.26	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250319	100.35	101.48	99.52	101.14	285340	101.14	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250319	1305.6	1318.3	1302.15	1316	11278014	1316	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250319	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250319	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250319	1742	1760.9	1732	1756.5	519456	1756.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250319	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250319	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250319	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250319	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250319	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250319	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250319	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250319	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250319	553.2	565.75	552.25	563	1449130	563	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250319	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250319	270	283.9	267.05	274.95	609855	274.95	up	down	incorrect
ICRA.NSE	ICRA Limited	20250319	5445	5635.45	5428.55	5577.7	67806	5577.7	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20250319	73.45	75.39	73.25	74.8	6779576	74.8	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20250319	7.25	7.72	7.21	7.44	681862656	7.44	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250319	54.7	55.85	54.32	55.42	24804248	55.42	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250319	249.56	250.06	247.85	249.73	579	249.73	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250319	163.33	169	162.33	167.32	4509322	167.32	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250319	480.1	508.45	477.95	492.75	3065	492.75	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250319	1139.95	1178.4	1139.95	1157.7	72549	1157.7	up	up	correct
IFCI.NSE	IFCI Limited	20250319	42	44.16	42	43.85	9098293	43.85	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250319	351.7	362	351.7	358.5	16432	358.5	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250319	506.45	530	506.45	520.65	44089	520.65	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250319	191.5	194.36	190.61	193.29	2148744	193.29	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250319	412.85	425	411.55	419.5	100751	419.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250319	325.95	334.3	325.2	330.55	2508701	330.55	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250319	241.9	242.45	236.8	242.45	20884	242.45	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250319	34.74	34.95	32.62	33.37	8613	33.37	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250319	3	3.1	2.87	2.97	141190	2.97	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250319	62.55	64.45	62.5	63.6	1296565	63.6	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250319	632	660.05	632	654.65	75417	654.65	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250319	928.25	946.25	920.9	936.65	2582	936.65	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250319	2.28	2.28	2.09	2.1	25637	2.1	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250319	32.24	33.99	32.23	33.91	2023	33.91	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250319	31.05	31.89	31.05	31.41	132342	31.41	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250319	787.9	824.7	785.3	810.6	5540032	810.6	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250319	275.1	278.05	269.05	273.35	570384	273.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250319	1111.5	1154.3	1108	1119.15	163218	1119.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250319	2055.15	2098	2046.8	2093.5	90492	2093.5	up	up	correct
INDIANB.NSE	Indian Bank	20250319	515	526.25	514	525.25	902207	525.25	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250319	242	245.66	229.1	245.66	1995	245.66	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250319	319	332.35	319	329.65	63852	329.65	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250319	4811	5052.75	4790	4980.55	2103310	4980.55	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250319	1009.75	1030.4	994.4	998.15	119730	998.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250319	559	581.85	559	572.75	20752	572.75	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250319	228.15	233.78	227.32	230.17	93055	230.17	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250319	33.6	35.75	33.6	35.05	115016	35.05	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250319	270.91	286.98	267.05	284.59	222732	284.59	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250319	2208	2208	2208	2208	4516	2208
INDOTHAI.NSE	Indo Thai Securities Limited	20250319	1973.85	2020	1960	1999.85	14122	1999.85	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250319	16.73	18.01	16.47	17.77	765664	17.77	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250319	359	390.5	358.1	387.6	677691	387.6	up	up	correct
INDSWFTLAB.NSE	Ind	20250319	89.82	95	89.82	93.44	155044	93.44	up	up	correct
INDSWFTLTD.NSE	Ind	20250319	14.16	14.39	13.35	14.08	39670	14.08	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250319	32.4	33.84	32.31	32.65	164779	32.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250319	685	700.8	682.55	692.7	11120576	692.7	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250319	337.25	342.85	336.05	339.3	7037625	339.3	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250319	17.96	18.49	17.83	18.05	15973341	18.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250319	312.9	316.7	311.15	314.95	20202	314.95	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250319	6.15	6.76	6.15	6.65	58735	6.65	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250319	830.73	843.5	830.73	841.39	11771	841.39	up	up	correct
INFY.NSE	Infosys Limited	20250319	1603	1603	1572.8	1589.1	7387068	1589.1	down	down	correct
INGERRAND.NSE	Ingersoll	20250319	3480.05	3514.95	3452.15	3470.5	14176	3470.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250319	166.95	170.17	166.04	168.67	4080499	168.67	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250319	592.7	612	590.5	609.05	37089	609.05	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250319	74.71	78.05	73.65	77.27	59991	77.27	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250319	662.7	697	657.3	680.8	1030778	680.8	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250319	96.4	99	93.1	93.67	94638	93.67	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250319	1.46	1.53	1.44	1.49	3302109	1.49	up	up	correct
IOB.NSE	Indian Overseas Bank	20250319	42.43	44.1	42.43	43.83	4788697	43.83	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250319	125.31	127.9	125.31	127.79	11273526	127.79	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250319	62.05	64.25	61.8	63.65	896066	63.65	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250319	1347.05	1369	1341.95	1359.3	215189	1359.3	up	up	correct
IPL.NSE	India Pesticides Limited	20250319	129.5	134.31	129.5	133.08	833292	133.08	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250319	44	45.65	43.93	45.5	21451760	45.5	up	up	correct
IRCON.NSE	Ircon International Limited	20250319	146.21	157.9	146.19	155.42	16838823	155.42	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250319	711	723	707.4	717.65	1111899	717.65	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250319	122.5	128.5	122.25	128.49	28681078	127.6878	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250319	44.4	46.25	43.15	44.14	132228	44.14	down	down	correct
ISEC.NSE	ICICI Securities Limited	20250319	871.4	880.85	871.35	877.05	637781	877.05	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250319	95.91	99	94	96.07	28866	96.07	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250319	1001.35	1033	999.15	1006	104517	1006	up	up	correct
ITC.NSE	ITC Limited	20250319	410	410.75	402.6	403.05	12830387	403.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250319	582	599.65	582	587.85	117716	587.85	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250319	552.85	556.5	550.5	552.2	739765	552.2	down	down	correct
ITI.NSE	ITI Limited	20250319	250.3	263.55	250	262.37	241708	262.37	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250319	9	9.24	8.9	9.15	269598	9.15	up	up	correct
IVP.NSE	IVP Limited	20250319	155	159.82	150.62	153.4	18886	153.4	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250319	7818	7884.95	7750.35	7782.55	153	7782.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250319	2580.95	2580.95	2580.95	2580.95	4	2580.95
IWEL.NSE	Inox Wind Energy Limited	20250319	8621.05	8850	8610	8742.85	16149	8742.85	up	up	correct
IZMO.NSE	IZMO Limited	20250319	270.3	270.3	265	270.3	9654	270.3
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250319	94	95.5	90.96	92.99	5258743	92.99	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250319	68.1	71.25	68.1	70.67	499681	70.67	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250319	216.9	225.51	215.3	221	108966	221	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250319	143.7	146.34	140.52	142.78	2093515	142.78	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250319	94	96.95	93.16	96.95	500708	96.95	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250319	44.82	44.82	43.37	44.54	13708	44.54	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250319	74.2	77.25	74.2	76.58	2131839	76.58	up	up	correct
JASH.NSE	Jash Engineering Limited	20250319	597	602	583.15	584.65	122032	584.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250319	238.49	243.88	235.67	237.82	20182	237.82	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250319	61.2	63.99	61.2	63.06	126242	63.06	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250319	30.85	32.6	30.83	32.28	438112	32.28	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250319	96.25	98.48	95	96.89	178163	96.89	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250319	1585	1603.7	1567.75	1598.5	86979	1598.5	up	up	correct
JBMA.NSE	JBM Auto Limited	20250319	527.65	544	524.75	542.7	502962	542.7	up	up	correct
JCHAC.NSE	Johnson Controls	20250319	1841.95	1872	1830.1	1843.6	102979	1843.6	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250319	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250319	12.94	12.94	12.1	12.19	327233	12.19	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250319	619.5	639.8	619.5	634.1	7815	634.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250319	685	724.95	684.95	709.9	40825	709.9	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250319	267.6	271.2	263.57	266.6	1187234	266.6	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250319	937.05	943.75	920.3	925	2402675	925	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250319	958	973.25	895.55	912	1088294	912	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250319	59.96	61.52	58.08	58.25	1444829	58.25	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250319	28.38	30	28.38	29.66	54719	29.66	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250319	58.01	60.4	58.01	59.4	2797999	59.4	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250319	352.2	364.9	347	362.05	73787	362.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250319	4495	4651.7	4390.2	4625	96169	4625	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250319	663.45	676.9	660	664.25	202613	664.25	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250319	750.1	763.5	748.7	760.5	132019	760.5	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250319	302	309	301.95	307.15	471354	307.15	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250319	272.65	284.15	272	282.2	466736	282.2	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250319	83.88	86.79	82.4	83.18	8882	83.18	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250319	88.55	91.95	88.54	91.17	4849931	91.17	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250319	138.8	141.94	135	136.65	21702	136.65	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250319	3.4	3.66	3.32	3.66	12251127	3.66	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250319	633.8	667.95	633.8	660.65	11223	660.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250319	13.5	15.07	13.5	14.75	100186811	14.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250319	655.5	664.15	650	655	795167	655	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250319	551.4	574.25	550.55	570.75	7493067	570.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250319	21399	22121.6	20400	21430.05	26811	21430.05	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250319	1036	1047	1024	1033.35	2652155	1033.35	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250319	116.9	122.97	116.9	120.79	136092	120.79	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250319	627.9	649.7	626.05	637.4	2633328	637.4	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250319	686.4	702.4	685	696.8	322861	696.8	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250319	890	908.75	876.75	900.9	152586	900.9	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250319	656.5	664.65	632.85	662.99	710252	662.99	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250319	831.6	864.4	831.6	855.7	263239	855.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250319	342	343	330.25	331.65	673457	331.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250319	17.73	18.52	17.6	18.4	19776581	18.4	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250319	311.6	325	309.3	323.5	219385	323.5	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250319	886.15	909	886	902.25	187661	902.25	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250319	139	142.38	133.1	141.41	10691	141.41	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250319	533.75	533.75	532.5	533.75	1165	533.75
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250319	434.45	465	434	453.55	8732320	453.55	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250319	329	339	320	323.1	634621	323.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250319	32.05	32.8	30.77	32.1	3722698	32.1	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250319	2.2	2.24	2.19	2.21	195710	2.21	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250319	82.9	84.35	82	83.71	122381	83.71	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250319	119.15	124.16	118.1	118.92	20931	118.92	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250319	230.99	238.8	230.01	235.7	476103	235.7	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250319	206	213.97	206	210.16	3774	210.16	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20250319	56	56.79	53.5	54.71	5259	54.71	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250319	199.8	202.4	198.23	202.38	1496902	202.38	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250319	904.95	918	860.1	911.85	516	911.85	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250319	42.8	46	42.8	44.88	12102	44.88	up	down	incorrect
KAYA.NSE	Kaya Limited	20250319	231.3	239	218.35	221.5	124730	221.5	down	up	incorrect
KCP.NSE	The KCP Limited	20250319	194	199.81	194	196.99	365136	196.99	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250319	35.6	37.3	35.59	37.08	323296	37.08	up	up	correct
KDDL.NSE	KDDL Limited	20250319	3034.95	3136.55	2959	3116.9	16628	3116.9	up	up	correct
KEC.NSE	KEC International Limited	20250319	738	772.65	735.9	765.4	1321960	765.4	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250319	134.01	138.89	127.11	131.18	484250	131.18	down	down	correct
KEI.NSE	KEI Industries Limited	20250319	3268.05	3324	3240.35	3283.25	416246	3283.25	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250319	108.2	114.7	108.2	113.58	1096202	113.58	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250319	705.7	720.3	691.4	720.3	90036	720.3	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250319	7.11	7.11	7.11	7.11	159447	7.11
KEYFINSERV.NSE	Keynote Financial Services Limited	20250319	227	233.98	215.75	228.54	8557	228.54	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20250319	281.4	315	281.4	309.1	111378	309.1	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250319	48.95	51.69	48.95	50.82	175032	50.82	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20250319	82.83	89.56	80.4	88.61	36618	88.61	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20250319	23.19	27.69	22.67	25.82	298356	25.82	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250319	3860	4090	3825.05	4074.55	10606	4074.55	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250319	336.75	350	336.6	345.25	12147	345.25	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250319	583.25	597.55	575.2	590.5	540632	590.5	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250319	2844	2901.45	2795	2816	6075	2816	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20250319	235	248	235	245.67	176227	245.67	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20250319	615	624	607.85	615.05	432897	615.05	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250319	1673	1712.9	1660	1673.35	174840	1673.35	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250319	721.7	737.3	713.25	734.2	809889	734.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250319	3444	3550	3440	3484.35	7016	3484.35	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250319	168.49	176.26	168.49	171	1095380	171	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250319	466.15	482	466.15	473.55	52976	473.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250319	28.5	29.28	28.1	28.8	289171	28.8	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250319	219.05	249.8	219.05	243.26	5834075	243.26	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250319	101.4	104.54	101.35	103.05	158012	103.05	up	up	correct
KOLTEPATIL.NSE	Kolte	20250319	342.45	348.85	338.1	341.85	328954	341.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20250319	170.5	176.95	170.5	174.43	555096	174.43	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250319	2039.25	2051	2017.25	2021.95	5338288	2021.95	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250319	507.3	512.55	506.72	511.97	27585	511.97	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250319	74.4	75.3	74.33	74.69	637961	74.69	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250319	32.8	35	32.8	34.89	85068	34.89	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250319	145	151.08	139.4	147.55	61322	147.55	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250319	71	73	69.1	72.74	4997	72.74	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250319	1256.95	1277.4	1240.05	1263.1	1069437	1263.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250319	902.3	916.3	888.2	905.7	270682	905.7	up	up	correct
KRBL.NSE	KRBL Limited	20250319	265.75	272.9	265.75	269.95	389536	269.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250319	69	75.71	69	75	1300	75	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250319	3.64	3.64	3.5	3.62	57320	3.62	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250319	233.75	245.99	233	244.96	133044	244.96	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250319	757.7	799.95	750.75	785.5	63216	785.5	up	up	correct
KSB.NSE	KSB Limited	20250319	720	724.85	714.4	720.25	93747	720.25	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250319	1149.4	1177.8	1140.5	1171.6	278998	1171.6	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250319	776.3	813.3	776.3	784.3	106754	784.3	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250319	175.11	176.65	174.5	176.16	910021	176.16	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250319	100.11	105.49	100.11	103.75	84274	103.75	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250319	4.36	4.36	4.36	4.36	0	4.36
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250319	2521.05	2579.95	2521.05	2559.8	137442	2559.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250319	114.5	117.43	111.5	116.43	12468	116.43	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250319	207.5	216.54	207.5	214.27	128952	214.27	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250319	22.25	22.25	20.85	20.96	133140	20.96	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250319	591	609	580.65	606.1	1992098	606.1	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250319	15165	15994	15165	15875	2958	15875	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250319	6.81	6.81	6.81	6.81	130671	6.81
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250319	135.5	137.67	134.11	136	3638662	136	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250319	165.51	172.8	163.1	169.17	6001	169.17	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250319	1250	1273.65	1234.05	1241.65	26114	1241.65	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250319	12.25	12.25	11.9	11.98	34120	11.98	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250319	300.15	323.45	300.15	313.5	44623	313.5	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250319	540.65	554.9	538.65	549.8	1260817	549.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250319	27.48	27.48	27.12	27.29	21547	27.29	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250319	252.28	252.54	251.77	252.54	197	252.54	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250319	835.14	844.4	835.14	843.99	183	843.99	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250319	269.5	269.94	253.1	254.8	13026	254.8	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250319	253.8	260.45	252.3	257.5	133576	257.5	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250319	548.6	563.95	542.8	554.75	59529	554.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250319	6101	6395	6101	6380.05	74838	6380.05	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250319	1000	1000.01	999.5	1000	3132736	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250319	1000	1000.01	999.99	1000	361302	995.7902
LODHA.NSE	Macrotech Developers Limited	20250319	1113.5	1190.4	1113.5	1177.45	1890436	1177.45	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250319	131.98	137.13	131	137.13	40062	137.13	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250319	58.3	60.05	56.85	57.97	207086	57.97	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250319	83.35	87.5	81.96	85.1	97205	85.1	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250319	8.38	8.38	7.67	8.1	34371	8.1	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250319	3275	3326.6	3268.5	3319.55	1616312	3319.55	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250319	4622.55	4664	4527.35	4647.2	94854	4647.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250319	2193.5	2239.45	2165.1	2220.5	6646	2220.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250319	529.9	549.8	529.9	540.35	89019	540.35	up	up	correct
LUPIN.NSE	Lupin Limited	20250319	2041.9	2067.85	2024.25	2060.95	337699	2060.95	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250319	1284.65	1367.95	1281.3	1361.45	123033	1361.45	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250319	176.83	181.9	176.4	180.01	1400930	180.01	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250319	104.8	108.29	102.6	104.92	136310	104.92	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250319	7.97	8.09	7.21	7.73	261798	7.73	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250319	2795	2831.9	2779.55	2785	2438912	2785	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250319	282.95	289.9	280.2	287.15	2242951	287.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250319	85.2	88.75	85.2	87.51	616582	87.51	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250319	628.2	651.6	628	651.6	10388	651.6	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250319	41.17	42.98	40.35	41.22	23842	41.22	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250319	5.94	6.3	5.91	6.03	47164	6.03	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250319	72	74.79	71.19	74.38	153924	74.38	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250319	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250319	115.89	118.9	115.18	117.55	605265	117.55	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250319	25.25	25.25	24.1	24.79	489329	24.79	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250319	560	596.15	560	583.5	37784	583.5	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250319	25.55	26	25.33	25.69	82078	25.69	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250319	46	47.73	46	47.54	8991795	47.54	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250319	113.84	115.97	110.23	114.77	64707	114.77	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250319	244.8	244.8	239.8	244.8	1235	244.8
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250319	116.99	120.62	115.45	120.62	25014	120.62	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250319	56.26	57.82	56.26	56.48	31326	56.48	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250319	318	348.55	317.8	330	8391058	330	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250319	264.94	274.78	264.94	269.77	341708	269.77	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250319	9498	9871	9402.3	9754.3	8112	9754.3	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250319	699	712.3	693.25	701.5	519076	701.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250319	920.8	938.95	918	919.9	62448	919.9	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250319	35.61	35.73	34.3	34.9	10367	34.9	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250319	244.99	245.51	244	244.98	31961	244.98	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250319	21.5	21.9	20.91	21.77	75653	21.77	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250319	73.26	79.9	73.26	79.58	237180	79.58	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250319	61.5	64.26	61.1	63.47	99660	63.47	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250319	47.9	55	47.83	54.19	181562	54.19	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250319	58.25	60	58.25	59.56	323662	59.56	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250319	210.51	214.5	210.51	213.92	10093996	213.92	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250319	78.31	85.34	78.3	82.28	61766	82.28	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250319	145.8	151.39	145.13	148.68	192751	148.68	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250319	736	745.85	727.45	738	161584	738	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250319	259.2	273.44	258	268.42	582824	268.42	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250319	144.99	153.29	144.81	151.78	1120353	151.78	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250319	15.01	15.53	14.65	15.08	41124	15.08	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250319	620.46	636.55	620.46	632.38	42893	632.38	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250319	67.58	68.95	66.3	68.88	17724	68.88	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250319	430	474	430	470.4	217951	470.4	up	up	correct
MARICO.NSE	Marico Limited	20250319	618.45	622.75	615.25	619.1	1640160	619.1	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250319	166	174.35	164.36	174.35	179428	174.35	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250319	204	208.74	203.55	207.08	2005108	207.08	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250319	11700	11714.45	11547	11615.55	476555	11615.55	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250319	244.55	249.01	243.6	244.6	117380	244.6	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250319	176	176.5	173	176	12	176
MASTEK.NSE	Mastek Limited	20250319	2358.95	2370	2282.1	2308	991923	2308	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250319	526	548	524.2	532.6	20977	527.5897	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250319	89	92.1	87.2	89.82	122898	89.82	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250319	1025.15	1091.45	1025	1087.45	2753959	1087.45	up	up	correct
MAXIND.NSE	Max India Limited	20250319	176.1	193.98	176.1	191.17	119601	191.17	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250319	456.5	473	454.75	468.35	98378	468.35	up	up	correct
MAZDA.NSE	Mazda Limited	20250319	233.22	240	233	234.75	15473	234.75	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250319	2385	2648	2375	2625.25	12696711	2625.25	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250319	300.5	309.9	297.35	298.55	28582	298.55	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250319	36.3	38.94	35.85	36.96	981513	36.96	up	up	correct
MCDOWELL.NSE	N	20250319	1374.6	1374.6	1323.95	1349.8	838919	1349.8	down	down	correct
MCL.NSE	Madhav Copper Limited	20250319	44.9	46.14	44.48	45.38	68213	45.38	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250319	35.31	35.31	35.31	35.31	138440	35.31
MCX.NSE	Multi Commodity Exchange of India Limited	20250319	5120	5225.9	5090.7	5209	541820	5209	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250319	54.35	54.45	53.36	54.35	129624	54.35
MENONBE.NSE	Menon Bearings Limited	20250319	90.61	93.88	90.5	91.08	64436	91.08	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250319	1.54	1.57	1.54	1.54	310244	1.54
MERCATOR.NSE	Mercator Limited	20250319	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250319	1617.65	1634.8	1607.45	1625	67766	1625	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250319	1076.7	1109.55	1073.5	1102.2	525704	1102.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250319	14.25	14.86	13.95	14.08	453907	14.08	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250319	1328	1346.3	1320.6	1332.5	262260	1332.5	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250319	309.45	318.3	309.45	316.4	134562	316.4	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250319	267.99	285.99	267.99	284.44	2097525	283.7239	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250319	529.95	539.9	519.8	529.95	591786	529.95
MINDSPACE.NSE	RR	20250319	361.05	364.5	359.45	360.09	180373	360.09	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250319	178.4	185	176	180.07	141868	180.07	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250319	13.34	14.14	13.33	13.62	1556986	13.62	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250319	29	30.04	29	29.62	274900	29.62	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250319	1.87	1.9	1.84	1.85	1672266	1.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20250319	358.1	364	351.6	353.05	92243	353.05	down	down	correct
MMP.NSE	MMP Industries Limited	20250319	222.45	236.79	222.44	227.1	50620	227.1	up	up	correct
MMTC.NSE	MMTC Limited	20250319	51.18	54.99	51.15	53.56	2692023	53.56	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250319	97.46	100.85	90.33	99.07	1943	99.07	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250319	59.73	59.73	59.21	59.58	1914	59.58	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250319	28.7	29.01	28.7	28.7	1893	28.7
MOIL.NSE	MOIL Limited	20250319	328.4	339.75	327.85	336.5	1198523	336.5	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20250319	14.6	16.35	14.1	14.66	2120612	14.66	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20250319	64.05	67.8	63.9	66.73	1283315	66.73	up	down	incorrect
MOLDTECH.NSE	Mold	20250319	114.55	121.25	114.5	119.56	137072	119.56	up	down	incorrect
MOLDTKPAC.NSE	Mold	20250319	442	445	433	439.95	151778	439.95	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250319	52.73	54.79	52.73	54.57	758150	54.57	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250319	235.87	238.6	235.02	236.48	14343	236.48	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250319	179.99	182.89	175.29	181.68	586520	181.68	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250319	545.3	561.95	545.3	555.6	43411	555.6	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250319	5.97	5.97	5.5	5.5	17347	5.5	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20250319	48.69	50.34	48.6	49.39	10817112	49.39	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250319	610	639.85	610	626.5	2105384	626.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250319	27.35	27.89	25.51	25.73	18168	25.73	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250319	2300	2305	2236.5	2285.85	550648	2285.85	down	down	correct
MPSLTD.NSE	MPS Limited	20250319	2944.95	2959	2874	2905.85	36962	2905.85	down	down	correct
MRF.NSE	MRF Limited	20250319	107999.7	110099	107999.7	109922.8	6057	109922.8	up	up	correct
MRO.NSE	TEK	20250319	60.5	61.7	59.15	60.04	72411	60.04	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250319	115	119.31	114.95	115.95	5333497	115.95	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250319	27.85	28.49	27.46	28.11	1425824	28.11	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20250319	464.7	482.8	464.7	479.75	270703	475.5742	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20250319	1260	1316.9	1260	1295.3	217482	1295.3	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250319	2.27	2.28	2.07	2.19	71943	2.19	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250319	45.85	46.76	45.77	46.28	6816845	46.28	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20250319	92.25	99.85	92.25	96.06	439842	96.06	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20250319	68.85	70.49	67.9	68.54	4428	68.54	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250319	70.55	73.8	70.5	72.33	202698	72.33	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250319	112	114.44	110	112.35	107659	112.35	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250319	34.68	35	34.05	34.63	58279	34.63	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250319	260.05	269.9	259.15	261.15	31398	261.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250319	2335	2424	2312.5	2416.45	1242059	2416.45	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250319	101.4	109	95.4	104.76	5080659	104.76	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250319	5.46	5.59	5.23	5.31	4813832	5.31	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250319	29	29	27	27.74	4361	27.74	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250319	26.97	27	26.22	26.71	20504	26.71	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250319	235.18	258	235.18	246.64	8977	246.64	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250319	96.13	98.52	96.12	98.03	53231	98.03	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250319	198.5	208.39	195.29	201.27	31349	201.27	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250319	212.41	223	212.41	218.76	44602	218.76	up	up	correct
NAM.NSE	INDIA	20250319	546	569.3	544	563.75	1067097	563.75	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250319	812	831.8	811.05	825.4	513239	825.4	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250319	150	150	145.41	147.07	71374	147.07	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250319	190.9	190.9	184.7	186.38	14819098	186.38	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250319	6695.55	6800.95	6538.2	6749.4	388829	6749.4	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250319	4145	4145.5	4015	4072.4	113928	4072.4	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250319	93.48	104.7	93.47	103.3	1861055	103.3	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250319	135	136.23	133.02	133.51	178355	133.51	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250319	941.05	964.55	938.8	957.9	288927	957.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250319	80	83.89	79.92	83.33	16189908	83.33	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250319	2448.5	2448.5	2275	2382.05	484	2382.05	down	down	correct
NCC.NSE	NCC Limited	20250319	193.9	197.39	192	196.73	5551847	196.73	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250319	184.95	187.4	183.95	186.2	159269	186.2	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250319	3455.9	3574.05	3452	3531.25	764	3531.25	up	up	correct
NDL.NSE	Nandan Denim Limited	20250319	3.54	3.63	3.3	3.44	8220634	3.44	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250319	744.4	774.6	731.2	768.8	35651	768.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250319	117.95	123.65	117.5	122.53	299150	122.53	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250319	21.7	22.49	21.7	22.12	164460	22.12	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250319	23	23.94	22.99	23.94	4693081	23.94	up	up	correct
NELCAST.NSE	Nelcast Limited	20250319	81	96	80.56	91.8	801209	91.8	up	up	correct
NELCO.NSE	Nelco Limited	20250319	804	839	803.95	824	169815	824	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250319	1667	1762.95	1667	1726.1	62970	1726.1	up	up	correct
NESCO.NSE	Nesco Limited	20250319	900.05	907.1	891.5	896.95	38230	896.95	down	down	correct
NETF.NSE	Tata Mutual Fund	20250319	243	247.75	243	245.08	1829	245.08	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250319	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250319	71.3	74.3	71.3	73.67	66310	73.67	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250319	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250319	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250319	42.3	44.35	42.3	43.87	7115867	43.87	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250319	11250	11568.4	11149.25	11501.75	31198	11501.75	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250319	937.8	939	915.1	918.45	313703	918.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250319	6.25	6.49	6.13	6.36	17645	6.36	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20250319	80	84.6	79.96	83.76	2566697	83.76	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250319	35.45	35.79	34.51	34.97	16247	34.97	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250319	1617.05	1654	1613.45	1644.95	609382	1644.95	up	down	incorrect
NHPC.NSE	NHPC Limited	20250319	79.3	80.6	79.06	80.2	10758869	80.2	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250319	147.25	154.8	147	152.87	1148388	152.87	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20250319	23.96	26.89	23.02	25.15	136176	25.15	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20250319	256.8	256.94	255.48	256.7	3869286	256.7	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20250319	116.28	126.06	116.01	123.73	1796486	123.73	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250319	8.9	9.85	8.9	9.68	936073	9.68	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20250319	11.5	12.3	11.5	12.3	314278	12.3	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250319	1547.85	1580.95	1532	1563.55	5812	1563.55	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250319	441	453.45	437.1	445.85	5126	445.85	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250319	60.1	60.13	58.21	59.28	91267	59.28	down	down	correct
NITCO.NSE	NITCO Limited	20250319	108	110.7	106.05	109.89	124181	109.89	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250319	334.45	345	334.2	337.65	79768	337.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250319	310.8	343.5	310.8	343.5	48092	343.5	up	up	correct
NKIND.NSE	N.K Industries Limited	20250319	55.4	58	53.74	58	150	58	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250319	238.35	249.5	238.24	248.55	3245148	248.55	up	up	correct
NMDC.NSE	NMDC Limited	20250319	67.64	69.19	66.75	68.78	40126976	68.78	up	up	correct
NOCIL.NSE	NOCIL Limited	20250319	179	186.33	179	185.25	619186	185.25	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250319	3.27	3.27	3.14	3.27	2187199	3.27
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250319	44.25	44.25	44.25	44.25	34	44.25
NPBET.NSE	Tata Asset Management Limited	20250319	249.12	255.71	248.53	253.95	3066	253.95	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250319	234.3	234.5	208.9	217.2	40425	217.2	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250319	203	212.93	202.72	211.71	167837	211.71	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250319	5845.4	6349.4	5737.8	6243.05	58320	6243.05	up	down	incorrect
NTPC.NSE	NTPC Limited	20250319	339	343.9	336.35	341.3	30582396	341.3	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250319	815	835	814.2	825.3	27611	825.3	up	up	correct
NURECA.NSE	Nureca Limited	20250319	222.7	232	221.2	229.38	13962	229.38	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250319	295.55	308.95	294.3	303.1	176514	303.1	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250319	290.8	304.75	290.8	302.45	43574	302.45	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250319	1555	1622.25	1555	1614.25	864900	1614.25	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250319	163.5	168.91	163.5	167.1	26509	167.1	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250319	7599.95	7694	7377.75	7676.9	151859	7676.9	up	up	correct
OIL.NSE	Oil India Limited	20250319	386	388	380.65	385.85	2152373	385.85	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250319	68.27	73.09	68.26	73.09	49343	73.09	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250319	1070	1139.9	1070	1127.55	1648978	1127.55	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250319	88.99	90.79	88.02	88.82	27645	88.82	down	down	correct
OMAXE.NSE	Omaxe Limited	20250319	73.4	79.19	73.4	77.58	475678	77.58	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250319	117.6	123.36	112.8	116.26	375529	116.26	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250319	7.35	7.45	7.01	7.02	11936	7.02	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250319	10.56	10.6	10.1	10.51	20380	10.51	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250319	48.25	49.29	47.82	48.81	879943	48.81	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250319	232.5	235.14	231.6	232.57	8626593	232.57	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250319	46.79	48.87	46.79	48.31	905643	48.31	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250319	255.85	264	255.8	261.75	115437	261.75	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250319	411.7	426	407.75	426	78358	426	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250319	156	158.28	151.5	153.18	7320	153.18	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250319	842	874.85	830.15	838.7	176039	838.7	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250319	39.78	40.59	38.8	39.32	1499516	39.32	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250319	9.4	9.4	9.07	9.18	251080	9.18	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250319	240.55	244	236.35	239.6	28318	239.6	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250319	348	350.85	344.8	346	999564	346	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250319	213.55	221.01	211.51	220	225675	220	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250319	144.75	152	144.75	150.04	317427	150.04	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250319	85	86	84.93	85.3	3747	85.3	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250319	23.12	24.1	23.12	23.91	1475509	23.91	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250319	5295	5450	5266.1	5320.35	11449	5320.35	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250319	1.88	1.88	1.88	1.88	0	1.88
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250319	67	70	67	69.14	56430	69.14	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250319	40600	41449.25	40600	41252.45	27398	41252.45	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250319	35.1	35.54	34.2	34.37	6160787	34.37	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250319	122.01	130	116.95	123.93	2447	123.93	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250319	48.59	49.9	47.8	48.06	14795	48.06	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20250319	417.85	431.8	407.15	431.8	161108	431.8	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20250319	265.4	265.4	253.2	258.85	2748	258.85	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20250319	382.85	384.95	377.55	381.2	50862	381.2	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20250319	95.45	98.88	95	98.62	27738	98.62	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20250319	52.8	56.5	52.8	56.22	2607483	56.22	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20250319	155.5	164.4	155.3	156.53	890957	156.53	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20250319	21.69	22	20.98	21.3	554454	21.3	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20250319	40.57	41.75	40.43	41.4	4101658	41.4	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250319	14.5	14.9	14.45	14.56	402286	14.56	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20250319	14.3	14.48	13.82	14.27	39091917	14.27	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250319	99.97	103	99	101.78	98148	101.78	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250319	25.94	26.5	25.11	25.51	66610	25.51	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250319	917	967	917	962.35	720984	962.35	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250319	189.2	191.79	182.57	183.57	742521	183.57	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250319	24.95	25	24.81	24.95	188891	24.95
PERSISTENT.NSE	Persistent Systems Limited	20250319	5302	5328.05	5152.05	5252.15	672425	5252.15	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250319	287.3	298.15	287.15	297.5	2175854	297.5	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250319	400.95	405.8	398.7	403.9	6805771	403.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20250319	4086.15	4124	4060	4068.15	23066	4068.15	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250319	100	105.9	99.1	100.33	98539	100.33	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250319	30.86	31.85	30.86	31.46	1393879	31.46	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250319	898	901.95	875	893.15	868783	893.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250319	13600	13617.9	13450	13511.75	5060	13511.75	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250319	5229.2	5242	5183.25	5232.5	3146	5232.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250319	1345.05	1378.45	1270	1311.35	152930	1311.35	down	down	correct
PGINVIT.NSE	IV	20250319	75.9	77.49	75.4	76.49	4654383	76.49	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250319	1618	1626.35	1542.05	1555.65	2650134	1555.65	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250319	2750	2759	2726.75	2732.95	242351	2732.95	down	down	correct
PIIND.NSE	PI Industries Limited	20250319	3440.45	3440.45	3380	3404.95	227139	3404.95	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250319	3606.5	3800	3606.5	3785.2	8799	3785.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250319	12.4	12.53	12.16	12.46	103423	12.46	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250319	43	43	41	41.38	13107	41.38	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250319	1024	1049.9	1016.2	1045.05	192057	1045.05	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250319	665	676.9	660	670	329	670	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250319	204	204	198.3	201.8	17374	201.8	down	down	correct
PNB.NSE	Punjab National Bank	20250319	89.5	91.33	89.1	91.02	20155512	91.02	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250319	77.5	80.49	77.09	78.84	682934	78.84	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250319	819	840.45	813.5	833.85	763110	833.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250319	24	24.99	23.22	24.67	17934	24.67	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250319	263.1	269.25	261.5	266.2	566509	266.2	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250319	44	44	44	44	0	44
PODDARMENT.NSE	Poddar Pigments Limited	20250319	291.9	314.4	291.7	303.8	14026	303.8	up	up	correct
POKARNA.NSE	Pokarna Limited	20250319	1184	1252.25	1184	1215.1	61898	1215.1	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250319	5210	5456.1	5165	5438.4	644101	5438.4	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250319	2235	2258.45	2205.65	2250.5	59402	2250.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250319	1173.55	1207.8	1173.55	1197.3	88862	1197.3	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250319	308	325.5	307.8	323.75	47283	323.75	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250319	309.9	325	309.15	323.6	3086897	323.6	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250319	272	278.3	269.8	277.2	13089950	277.2	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250319	12000	12050.75	11751	11800.25	143477	11800.25	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250319	2070	2117.05	2041.65	2079	71907	2079	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250319	163.1	169.9	163.1	168.8	20371	168.8	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250319	423.25	431.8	419.25	425.8	60131	425.8	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250319	21.37	23.59	21.06	22.58	564139	22.58	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250319	538	567	530	563.65	1034983	563.65	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250319	149	153.24	148.7	151.57	657509	151.57	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250319	6.59	6.85	6.5	6.65	577994	6.65	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250319	12.4	12.4	11.45	11.45	2135814	11.45	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250319	162.86	179.14	162.86	173.29	530338	173.29	up	up	correct
PRECOT.NSE	Precot Limited	20250319	405	425.05	405	423.4	3715	423.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250319	134.25	141.79	134.25	138.09	345625	138.09	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250319	338	386	335.1	371.45	1028766	371.45	up	up	correct
PREMIER.NSE	Premier Limited	20250319	2.7	2.92	2.7	2.92	2513	2.92	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250319	65	67	65	65.64	54476	65.64	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250319	1135	1209	1133	1200.75	1269783	1200.75	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250319	427	437.9	418.05	420.55	468252	420.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250319	215.35	232	215	230.31	118543	230.31	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250319	248	253.5	248	249.85	311932	249.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250319	17.3	18	17.19	17.68	927690	17.68	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250319	1516.7	1550.35	1509.45	1540.75	33841	1540.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250319	122.6	125.77	122.6	124.98	323961	124.98	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250319	39.97	41.36	39.97	41.06	823234	41.06	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250319	628	635	627.1	631.6	46204	631.6	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250319	65.5	67.11	65.45	66.98	4406981	66.98	up	up	correct
PTC.NSE	PTC India Limited	20250319	160.1	162.39	157	157.66	2057099	157.66	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250319	38.45	39.55	38.45	39.27	40428	39.27	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250319	799.2	845.45	799.2	816.4	12948	816.4	up	up	correct
PURVA.NSE	Puravankara Limited	20250319	239.8	252.96	239.21	251.63	137201	251.63	up	up	correct
PVP.NSE	PVP Ventures Limited	20250319	21.95	22.5	21.4	21.8	279160	21.8	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250319	74.49	74.49	73.62	74.15	105099	74.15	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250319	2473.43	2486	2466.52	2474.37	642	2474.37	up	up	correct
QUESS.NSE	Quess Corp Limited	20250319	631.5	642.15	625.8	636.8	208402	636.8	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250319	306.35	317.55	304.5	309.05	313719	309.05	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250319	1.82	1.82	1.82	1.82	0	1.82
RADAAN.NSE	Radaan Mediaworks India Limited	20250319	3.67	3.67	3.35	3.65	46795	3.65	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250319	2260	2285	2232.2	2270.9	162765	2270.9	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250319	9.43	9.9	9.43	9.78	548513	9.78	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250319	283.2	303.5	283.2	296.3	3365639	295.3169	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20250319	135.7	136.95	135.13	136	1086061	136	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250319	155.1	161.62	155.1	158.65	712164	158.65	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250319	4.58	4.85	4.48	4.51	4598824	4.51	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20250319	296.5	308	296.5	305.3	70156	305.3	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250319	40.45	42	40.45	41.57	71546	41.57	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250319	81.39	84.85	79.8	84.41	67538	84.41	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250319	10.26	10.26	10.26	10.26	0	10.26
RALLIS.NSE	Rallis India Limited	20250319	213	217.99	212.17	215.13	331722	215.13	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250319	25.45	25.46	24.26	25.46	63768	25.46	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250319	10.13	10.24	9.99	10.08	8183211	10.08	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250319	844.9	867.65	840.8	855.95	339770	855.95	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250319	231.8	236.9	231.8	235.54	45419	235.54	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250319	298.5	308.3	298.5	306.5	36693	306.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250319	473.9	495	472.85	491.4	133164	491.4	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250319	14.1	14.8	14.01	14.66	694083	14.66	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250319	274.7	293.85	274.7	284.85	22207	284.85	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250319	1285.05	1324.45	1278.05	1287.95	14491	1287.95	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250319	2649	2707	2589.05	2618.1	64166	2618.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20250319	1403	1428.3	1382.5	1416.4	838555	1416.4	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20250319	668.7	688.8	667	676.75	20434	676.75	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250319	163	167.79	162.55	167.23	6051886	167.23	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250319	119	123.5	118.65	122.5	2914880	122.5	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250319	1.49	1.49	1.49	1.49	0	1.49
RECLTD.NSE	REC Limited	20250319	425	430.8	421.5	429.5	8219861	429.5	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250319	228.5	229.4	223.19	226.68	3251893	226.68	down	down	correct
REFEX.NSE	Refex Industries Limited	20250319	375	379.9	361.25	371.25	201823	371.25	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250319	46	47.4	44.1	47.4	4708	47.4	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250319	407.95	430	407.95	422.65	442912	422.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250319	1241.05	1253.25	1238.8	1247.15	16162399	1247.15	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250319	236.05	243.19	234.2	240.21	819559	240.21	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250319	232.2	245.34	232	242.35	5150722	242.35	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250319	117.7	121.69	117.7	119.48	42375	119.48	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250319	28.77	30.19	28.75	29.93	11014956	29.93	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250319	319.55	333.5	318.3	331.8	235146	331.8	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250319	172	175.78	170	175.78	10005	175.78	up	up	correct
REPRO.NSE	Repro India Limited	20250319	402.95	433.45	402.95	420.25	48575	420.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250319	192.9	196.5	192	193.02	142983	193.02	up	up	correct
RGL.NSE	Renaissance Global Limited	20250319	121.3	127	120.88	125.34	384090	125.34	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250319	3.17	3.28	3.1	3.25	1626989	3.25	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250319	403	418.65	403	416.1	196550	416.1	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250319	63	65.3	63	64.63	586446	64.63	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250319	801	835.7	800.35	823.25	204096	823.25	up	up	correct
RITES.NSE	RITES Limited	20250319	213	232.85	212.2	228.65	6324349	228.65	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250319	24.9	26.2	24.16	25.78	20049	25.78	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250319	67.4	69.57	66.85	69.57	108052	69.57	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250319	725	777.15	725	757.6	727517	757.6	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250319	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250319	620.55	684.9	619.45	638.3	31288	638.3	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250319	414.6	422.4	410.35	414.45	207504	414.45	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250319	1333.6	1359.4	1326	1352.95	27588	1352.95	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250319	1.37	1.39	1.31	1.36	228861	1.36	down	down	correct
ROLTA.NSE	Rolta India Limited	20250319	2.2	2.31	2.09	2.26	370365	2.26	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250319	44.68	45.7	44.42	44.98	2921	44.98	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250319	617.7	623.45	609	611.4	62840	611.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250319	55.99	58.13	55.25	58.13	32782	58.13	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250319	957.85	984.7	951.55	964.15	184297	964.15	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250319	2217.5	2299.95	2217.5	2276.15	10399	2276.15	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250319	35.11	38.35	35.11	37.72	43889294	37.72	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250319	144	147	143	145	64991	145	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250319	775.05	824.8	775.05	816.55	74236	816.55	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250319	58.79	61.58	58.79	61.58	57809	61.58	up	up	correct
RSWM.NSE	RSWM Limited	20250319	133.16	136.45	132.97	135.41	181500	135.41	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250319	329.4	332	321.85	327.65	397430	327.65	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250319	40.9	42.65	40.9	42.05	3470841	42.05	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250319	9.6	10.2	9.6	10.05	16968263	10.05	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250319	195.8	201.94	194.1	196.77	32070	196.77	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250319	7.79	8.19	7.76	8.05	301396	8.05	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250319	117.55	121	117.4	120.69	51756	120.69	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20250319	183	188	182.38	187.2	226005	187.2	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20250319	55.26	55.26	52.49	54.69	68347	54.69	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250319	334.6	361.95	334	353.65	22821539	353.65	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250319	267.45	294.2	267.45	294.2	6016	294.2	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250319	3.9	3.9	3.9	3.9	59006	3.9
SADBHAV.NSE	Sadbhav Engineering Limited	20250319	12.17	12.17	12.17	12.17	296968	12.17
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250319	4.85	5.05	4.8	4.92	809536	4.92	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250319	2055	2091.85	2020.1	2043.5	23558	2043.5	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250319	28.36	28.92	28	28.3	12403	28.3	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250319	175.4	178.8	173.41	176.34	95942	176.34	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250319	113.5	114.4	110.61	113.23	47657792	113.23	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250319	244.24	247.46	237	239.95	39659	239.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250319	21.71	23.9	21.71	23.49	373327	23.49	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250319	146	165	145.05	155.5	1159937	155.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250319	2.7	2.71	2.7	2.7	874546	2.7
SALASAR.NSE	Salasar Techno Engineering Limited	20250319	8.16	8.24	8.11	8.16	10035349	8.16
SALONA.NSE	Salona Cotspin Limited	20250319	233.25	253.85	232	250.88	1313	250.88	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250319	19.27	19.27	18.72	18.91	85071	18.91	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250319	946.5	991.9	945	972.4	142193	972.4	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250319	5.84	5.84	5.78	5.84	16515	5.84
SANCO.NSE	Sanco Industries Limited	20250319	2.8	2.8	2.66	2.71	10495	2.71	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250319	1117.65	1158.8	1117	1144.45	2784	1144.45	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250319	369.25	378.9	364.95	369.45	198020	369.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250319	333.75	341.5	333.75	337.05	13713	337.05	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250319	55	56.9	55	56.53	1185441	56.53	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250319	231.8	248.7	231.8	241.44	676701	241.44	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250319	9.85	9.88	9.64	9.78	145985	9.78	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250319	5600	5675.95	5580	5605.1	8880	5605.1	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250319	0.4	0.41	0.39	0.39	726333	0.39	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250319	560.95	563.45	533.3	539.45	1162134	539.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250319	498.05	506.6	492.8	502	322685	502	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250319	75.84	78.43	74.7	78.43	114212	78.43	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250319	1491.1	1512	1413	1426.3	46159	1426.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250319	243.11	245.39	238.5	238.76	34441	238.76	down	down	correct
SATIA.NSE	Satia Industries Limited	20250319	71.35	72.77	70.8	71.25	499871	71.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250319	140	143.64	139	142.73	328859	142.73	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250319	441.65	467.35	440.35	464.15	68866	464.15	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250319	849	853.15	839.7	846.5	1070986	846.5	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250319	105.66	109.17	105.08	108.52	14134	108.52	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250319	392	395.6	387.52	390.46	8938	390.46	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250319	249.32	252.17	249.32	251.4	17784	251.4	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250319	199.82	202.27	199.25	200.83	25585	200.83	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250319	1457.95	1488.9	1455	1484.9	917293	1484.9	up	up	correct
SBIN.NSE	State Bank of India	20250319	739.6	749.3	739.1	745.1	7604850	745.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250319	3376	3485	3375.2	3458	62047	3458	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250319	175	179.6	173.89	175.41	99816	175.41	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250319	624.05	654.6	624.05	644.75	324009	644.75	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250319	148.5	159.19	148.5	157.69	5796450	157.69	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250319	132.2	133.59	130.6	131.74	2045960	131.74	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250319	935.35	954.45	935	935.35	42546	935.35
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250319	20.2	21.14	20.14	21.05	87807	21.05	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250319	558.45	638.65	558.45	606.3	313375	606.3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250319	140.05	146.49	140.05	144.56	693894	144.56	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250319	122.6	128.6	121.15	127.07	1092894	127.07	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250319	270.2	280.35	270.2	275.35	24442	275.35	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250319	17.38	17.58	16.8	17.48	65915	17.48	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250319	247.8	249.5	247.8	248.11	29688	248.11	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250319	77.19	77.19	76.2	76.32	5731487	76.32	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250319	242.69	242.9	241.41	242.6	1185472	242.6	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250319	505.86	507	501.86	506.63	32900	506.63	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250319	648.61	658	645.09	656.91	39810	656.91	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250319	0.59	0.59	0.56	0.56	43620	0.56	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250319	16.97	17	16.12	16.26	11668	16.26	down	down	correct
SFL.NSE	Sheela Foam Limited	20250319	700	751	700	722.85	699317	722.85	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250319	397	397	382.5	392.3	8199	392.3	down	down	correct
SGL.NSE	STL Global Limited	20250319	11.12	11.3	10.5	10.77	27246	10.77	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250319	44.54	48.5	44.54	47.2	53548	47.2	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250319	979	1004.2	965	1002.45	559227	1002.45	up	up	correct
SHALBY.NSE	Shalby Limited	20250319	201	206.99	200.1	204.08	204993	204.08	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250319	104	108.6	103.41	106.34	216458	106.34	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250319	513	549	511	534.55	152706	534.55	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250319	14.5	14.78	13.77	14.64	76726	14.64	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250319	463.85	483.45	463.85	480.3	25433	480.3	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250319	529.95	545.4	529	536	224057	536	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250319	1502	1525	1482.35	1488.6	20574	1488.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250319	172.94	178.5	172.3	175.3	543087	175.3	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250319	488.06	492.92	480.93	483.9	4160	483.9	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250319	93.8	107.7	93.8	105.13	146585	105.13	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250319	677.85	686.9	659.95	671.7	305082	671.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250319	28.96	30.66	28.49	29.24	302295	29.24	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250319	74.78	74.78	71.7	72.38	7302	72.38	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250319	186.11	187.99	183	187.11	4168	187.11	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250319	183.45	188.04	182.02	183.08	446212	183.08	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250319	491.8	502.75	487.3	499.5	36781	499.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250319	58.3	61.21	58.3	61.21	4328	61.21	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250319	68.9	71.5	68.3	70.64	342473	70.64	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250319	27850	28691.1	27755	28527.85	35602	28527.85	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250319	291	301.3	288	293	75434	293	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250319	32.72	32.9	32.49	32.72	19985	32.72
SHRENIK.NSE	Shrenik Limited	20250319	0.59	0.6	0.57	0.58	3666045	0.58	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20250319	168.05	177.99	168.05	176	10994	176	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250319	1846.45	1855.25	1812	1847.75	97465	1847.75	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250319	7.77	7.93	7.7	7.77	372335	7.77
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250319	860	865.3	839.3	859.6	482052	859.6	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250319	12.9	12.9	12.16	12.79	5705	12.79	down	down	correct
SIEMENS.NSE	Siemens Limited	20250319	5128	5252.25	5092.95	5224.5	502007	5224.5	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250319	42.3	47.2	42.11	45.44	108171	45.44	up	up	correct
SIL.NSE	Standard Industries Limited	20250319	19.7	20.75	18.87	19.64	73621	19.64	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250319	42	42.49	41.11	42.49	169988	42.49	up	up	correct
SILINV.NSE	SIL Investments Limited	20250319	500	520	499	517.9	7829	517.9	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250319	18.4	18.4	15.82	16.57	15057	16.57	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250319	14.28	14.42	13.95	14.34	82088	14.34	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250319	269.7	274.45	265.75	274.25	165001	274.25	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250319	134.49	137	132.22	135.14	12656	135.14	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250319	239.95	252	239.05	243.35	148732	243.35	up	up	correct
SIS.NSE	SIS Limited	20250319	290.95	294.6	287.9	290.25	172063	290.25	down	down	correct
SITINET.NSE	SITI Networks Limited	20250319	0.57	0.57	0.55	0.55	642281	0.55	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250319	667.15	667.15	654.95	667.15	25191	667.15
SJVN.NSE	SJVN Limited	20250319	88.29	91.95	87.95	91.71	9211611	91.71	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250319	3674	3748.6	3659.2	3733.8	33974	3733.8	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250319	3.72	3.72	3.72	3.72	0	3.72
SKIPPER.NSE	Skipper Limited	20250319	411.5	430	408.9	427.05	526591	427.05	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250319	168.45	172.9	167.25	171.48	75446	171.48	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250319	127.49	130	125.15	125.87	24840	125.87	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250319	107.98	111.69	107.98	110.53	166431	110.53	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250319	1145	1258	1145	1242.1	41797	1242.1	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250319	1069.95	1139	1025.05	1118.25	659	1118.25	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250319	191.05	213	191.05	210.25	265321	210.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250319	46.86	48.59	46.83	47.69	972443	47.69	up	up	correct
SOBHA.NSE	Sobha Limited	20250319	1232	1249.65	1223.4	1241.05	271602	1241.05	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250319	488.75	507.95	486.45	507.95	194660	507.95	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250319	10100	10330	10033.75	10310.8	144527	10310.8	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250319	418	432.3	418	422.85	37562	422.85	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250319	36.33	38.3	36.33	37.37	16424	37.37	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250319	175.15	181	168.91	175.85	15326	175.85	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250319	495	514.35	491	507.95	940318	507.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250319	358.85	359.9	352.15	354.1	835301	354.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250319	384.9	400	384.9	396.15	74677	396.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250319	24.07	24.35	23.96	24	9669011	24	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250319	104	108.11	103.54	105.24	94101	105.24	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250319	709.9	732.1	704.6	718.9	14605	718.9	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250319	248.2	259.4	248.2	255.6	537235	255.6	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250319	125.6	133.5	125.6	130.34	2481753	130.34	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250319	6.89	6.89	6.45	6.45	1044085	6.45	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250319	126.88	135.9	126.03	133.04	88888	133.04	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250319	57.6	60.64	57.6	59.51	533347	59.51	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250319	78.6	81.95	78.6	81.04	614651	81.04	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250319	37.75	39.88	37.51	38.75	35537	38.75	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250319	157.96	157.96	157.96	157.96	5070	157.96
SPTL.NSE	Sintex Plastics Technology Limited	20250319	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250319	234.35	239	232.06	234.73	6039	234.73	up	up	correct
SRF.NSE	SRF Limited	20250319	3005	3032.5	2981.4	2996.05	650397	2996.05	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250319	496.7	531	496.65	527.8	33220	527.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250319	1.08	1.16	1.08	1.14	205366	1.14	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20250319	183	188.39	182.51	186.39	238045	186.39	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250319	634.9	652	627	641.2	432287	641.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250319	217	217	208.06	213.04	210701	213.04	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250319	160.52	162.5	159.94	160.3	57619	160.3	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250319	109.7	114.01	109.65	112.83	75928	112.83	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250319	99.01	104	99.01	102.4	29595	102.4	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250319	7.8	8.19	7.79	7.89	3657738	7.89	up	up	correct
STEL.NSE	STEL Holdings Limited	20250319	430	430.95	422.65	427.75	5720	427.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250319	330.2	343.3	330	338.05	141247	338.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250319	81.35	88.76	81.35	86.9	9496736	86.9	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250319	776.75	804.4	768	793.3	81296	793.3	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250319	1649.9	1674	1613	1620.85	43134	1620.85	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250319	12.25	13.4	12.25	13.21	9004739	13.21	up	down	incorrect
SUBROS.NSE	Subros Limited	20250319	561	580	561	578.4	42228	578.4	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250319	974.85	1009	949.05	1007.05	648139	1007.05	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250319	490	513.2	490	510.2	267784	510.2	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20250319	99.01	104.88	99.01	104.88	39154	104.88	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250319	1667.4	1865	1654.3	1807.5	44661	1807.5	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250319	2.09	2.11	2.03	2.06	589895	2.06	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250319	4800	4840	4705.55	4728.95	87909	4728.95	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250319	270.3	282.7	270.3	280.63	56794	280.63	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250319	767	782.25	745	772.7	1956	772.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250319	925	934	919.05	928.5	123906	928.5	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250319	233	239.94	233	239.75	93321	239.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250319	1747.8	1748	1726.3	1732.35	2167448	1732.35	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250319	387	412.6	387	407.95	433878	407.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250319	584	637	575.75	612.3	581006	612.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250319	150	155.9	148.73	151.5	10785	151.5	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250319	11	11.6	10.75	11.44	56358	11.44	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250319	392	401.4	387.75	391.4	81210	391.4	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250319	1.96	1.96	1.95	1.96	361660	1.96
SUPREMEIND.NSE	The Supreme Industries Limited	20250319	3421.95	3474.9	3419.65	3430	247244	3430	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250319	33.49	35.26	33.48	34.62	163880	34.62	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250319	20.01	20.37	19.94	20.16	145371	20.16	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250319	62.29	62.9	60.8	62.12	17899	62.12	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250319	239	246	239	244.5	474728	244.5	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250319	103.02	105.45	102.34	102.97	1237160	102.97	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250319	35.12	38.52	35.12	38.35	61025	38.35	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250319	2.56	2.66	2.56	2.66	51871	2.66	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250319	118	126.32	118	124.05	370388	124.05	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250319	1133.75	1175	1102.25	1159.25	479237	1159.25	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250319	4.7	4.85	4.56	4.68	456514	4.68	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250319	55.39	58	55.34	57.76	79465967	57.76	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250319	2.54	2.61	2.52	2.61	181308	2.61	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250319	412.75	432.35	412.75	422.45	2767654	422.45	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250319	3300	3790	3290.55	3742.7	127087	3742.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250319	601	617.9	575	605.1	48031	605.1	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250319	229.1	249.95	229.1	241.15	7750799	241.15	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250319	1172	1197.9	1163.95	1168.95	173704	1168.95	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250319	685	708.9	684.95	706.05	583638	706.05	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250319	220.66	227.55	218.02	224.93	3609	224.93	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250319	505	528.1	504.15	514.65	1008274	514.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250319	8.2	8.2	7.72	7.86	373758	7.86	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250319	249.9	272.38	249.9	265.03	652803	265.03	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250319	451	528.9	451	520.6	22257563	520.6	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250319	29.71	29.71	29.71	29.71	17413	29.71
TARC.NSE	TARC Limited	20250319	107.16	110.33	106.02	110.13	449651	110.13	up	up	correct
TARMAT.NSE	Tarmat Limited	20250319	52.88	52.88	50.55	50.97	73781	50.97	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250319	8295	8648	8288.45	8459.9	5492	8459.9	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250319	822.45	835.05	819.3	833.1	550187	833.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250319	1515	1577.75	1515	1563	1269986	1563	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20250319	947.5	959.85	945.25	949.85	1650477	949.85	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250319	5269	5390.9	5225	5365	183836	5365	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250319	6188	6333	6165.15	6267.7	50569	6267.7	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250319	685.4	685.75	678.55	682.25	9338414	682.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250319	363.9	373.3	363	371.45	7875564	371.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250319	156.8	159.2	156.5	158.6	66161413	158.6	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250319	661	687.65	661	675.65	33619	675.65	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250319	166	174.3	165.99	174.3	73225	174.3	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20250319	1002.2	1011.2	981	983.85	29867	983.85	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250319	636.65	670	636.6	664.85	78988	664.85	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250319	12.2	13.2	12.2	12.78	17230	12.78	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250319	4579.95	4743.85	4526.05	4572.25	19215	4572.25	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250319	3547	3547	3462.75	3497.1	3051244	3497.1	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250319	357	373.65	356.7	369.1	825849	369.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250319	2044	2107.25	2040.1	2071.95	27884	2071.95	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250319	21.12	21.12	21.12	21.12	0	21.12
TECHM.NSE	Tech Mahindra Limited	20250319	1430.65	1431.8	1394.4	1396.15	5557840	1396.15	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250319	944.95	1087.45	944.95	1032.35	2034257	1032.35	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250319	673.5	725.25	673.5	710.4	2938822	710.4	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250319	501.2	501.2	501.2	501.2	7717	501.2
TERASOFT.NSE	Tera Software Limited	20250319	184.1	199.8	184.1	195.68	38769	195.68	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250319	102.61	104.59	102	102.69	478930	102.69	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250319	47.89	50.85	47.89	50.13	91201	50.13	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250319	132.5	141	132.22	140.14	4648748	140.14	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250319	141	142.7	140	141.31	1294797	141.31	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250319	13.5	14.17	13.2	14.17	66853	14.17	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250319	10.49	10.8	10.32	10.52	86269	10.52	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250319	1762	1825	1749.05	1815.35	78358	1815.35	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250319	135.86	136.72	133.21	134.54	41313	134.54	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250319	151	158.3	150.94	156.17	144863	156.17	up	up	correct
THERMAX.NSE	Thermax Limited	20250319	3304.75	3444.85	3300.5	3386.85	132894	3386.85	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250319	133.66	137.4	133	134.08	1258679	134.08	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250319	297.95	315	290.35	311.95	20202	311.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250319	729.2	748.95	726	741.5	24745	741.5	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250319	239.4	247.99	239.25	242.07	1154496	242.07	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250319	2518	2593.35	2500.2	2581	9497	2581	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250319	2871.85	2903.85	2848.55	2859.4	459454	2859.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250319	6.72	6.72	6.3	6.52	31519	6.52	down	down	correct
TIL.NSE	TIL Limited	20250319	178.89	182.31	177.04	182.31	41109	182.31	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250319	178.1	178.84	173	173	2533	173	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250319	382.5	384	374.2	380.15	1238954	380.15	down	down	correct
TIMKEN.NSE	Timken India Limited	20250319	2665	2694.95	2643.65	2680	99180	2680	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250319	235.56	241.29	235.5	236.59	259970	236.59	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250319	34.15	34.98	34.15	34.15	271844	34.15
TITAN.NSE	Titan Company Limited	20250319	3088.05	3095	3058.2	3076.3	730983	3076.3	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250319	65.95	68.2	65.95	68.07	184401	68.07	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250319	124.8	130.29	124.8	128.33	336224	128.33	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250319	8.66	9.01	8.55	8.88	6614	8.88	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250319	117.14	137.35	116.47	129.99	133389	129.99	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250319	3135.7	3200	3075	3191.3	358238	3191.3	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20250319	1391	1449.9	1381.95	1440.5	714540	1440.5	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250319	70.81	71.04	67.83	69.48	51505	69.48	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250319	79.6	82.5	75.33	82.4	4064	82.4	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250319	75.84	78	75.08	77.7	79182	77.7	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250319	11.96	11.96	10.6	11.4	75236	11.4	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250319	187.7	190.78	185.15	185.88	5292	185.88	down	down	correct
TRENT.NSE	Trent Limited	20250319	5276.05	5299.9	5194.6	5230.85	957079	5230.85	down	down	correct
TRF.NSE	TRF Limited	20250319	336	351.8	335.85	346.9	61058	346.9	up	up	correct
TRIDENT.NSE	Trident Limited	20250319	24.61	26.19	24.6	25.9	18177488	25.9	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250319	74	78.3	73.5	76.74	192984	76.74	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250319	569	577.8	555.65	567.2	4113365	567.2	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250319	390	398.75	388.2	388.95	708983	388.95	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20250319	1112.1	1149.9	1112.1	1137.2	10389	1137.2	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20250319	590	599.95	590	595	74216	595	up	down	incorrect
TTL.NSE	T.T. Limited	20250319	13.76	13.97	12.47	12.82	1045427	12.82	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250319	60.5	61.79	60.44	61.24	3669980	61.24	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250319	313.3	345.3	307.55	327.45	185443	327.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250319	2324	2342.5	2303.7	2315.5	610676	2305.979	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250319	2531.1	2640	2531.1	2595.25	12901	2595.25	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250319	159.65	162.98	158.35	161.93	150321	161.93	up	up	correct
TVVISION.NSE	TV Vision Limited	20250319	4.13	4.13	3.96	4.13	127225	4.13
UBL.NSE	United Breweries Limited	20250319	1911.35	1928	1884.6	1905.55	296933	1905.55	down	down	correct
UCOBANK.NSE	UCO Bank	20250319	36.44	37.42	36.35	37.35	4570362	37.35	up	up	correct
UFLEX.NSE	Uflex Limited	20250319	471	484.9	470.55	479.5	113579	479.5	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250319	68.65	71.7	68.42	70.52	354677	70.52	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250319	44.81	49	44.81	48.06	722668	48.06	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250319	165.25	168.75	164.28	168.1	2419453	168.1	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250319	35.08	35.83	34.92	35.61	10969787	35.61	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250319	10710	10945.1	10700	10930	269175	10930	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250319	80	82	76	80.73	18902	80.73	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250319	5.36	5.54	5.28	5.35	15036	5.35	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250319	642.35	659.75	636.75	657.3	13983	657.3	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250319	229.7	229.99	222.25	223.32	16207	223.32	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250319	146.46	147.45	143.1	145.1	6776	145.1	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250319	118	120.1	117.72	119.68	8683377	119.68	up	up	correct
UNITECH.NSE	Unitech Limited	20250319	6.55	6.83	6.51	6.83	3714780	6.83	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250319	383.85	386.5	381.1	385.95	4102	385.95	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250319	217.6	225	217.6	219.97	14888	219.97	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250319	470.7	481.4	466.95	475.9	68654	475.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250319	189.63	192.45	181	191.85	3347	191.85	up	up	correct
UPL.NSE	UPL Limited	20250319	641	648	636.9	646.3	1533871	646.3	up	up	correct
URJA.NSE	Urja Global Limited	20250319	12.7	12.8	12.7	12.7	359870	12.7
USHAMART.NSE	Usha Martin Limited	20250319	322.9	330	316.75	325.2	982375	325.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250319	961	996	951	986.6	311793	986.6	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250319	50.37	51.19	50.37	51.12	197981	51.12	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250319	65.47	66.5	64.9	66.27	272126	66.27	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250319	249.03	250.22	248.35	250.1	166801	250.1	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250319	827.91	827.91	814.83	822.84	3108	822.84	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250319	79.62	81.48	79.62	81.36	4763	81.36	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250319	236.51	256.6	236.5	252.55	1618613	252.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250319	1697.9	1775.4	1661.1	1689.4	30888	1689.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250319	4950	5450	4950	5289.75	89767	5289.75	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250319	214.5	223.92	214.5	220.39	538314	220.39	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250319	12.27	12.74	12.27	12.57	420177	12.57	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250319	11.7	12.23	11.65	12.18	19394495	12.18	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250319	237.7	252.95	236.85	248.75	82897	248.75	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250319	40.56	41.34	40.26	40.6	106265	40.6	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250319	9.55	9.55	9.21	9.45	62150	9.45	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250319	424.55	434.9	424.55	431.75	182169	431.75	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250319	35.4	38.24	35.39	37.51	1976498	37.51	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250319	38.5	39.65	37.13	39.28	76527	39.28	up	up	correct
VBL.NSE	Varun Beverages Limited	20250319	533.85	548.05	530.05	540.9	9383855	540.4033	up	up	correct
VEDL.NSE	Vedanta Limited	20250319	464.7	465.35	459.3	460.55	5728903	460.55	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250319	1545.55	1585	1545.55	1570.55	34645	1570.55	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250319	296.45	298	293.6	295.45	36740	295.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250319	9.05	9.2	9.05	9.05	540628	9.05
VESUVIUS.NSE	Vesuvius India Limited	20250319	4410	4460	4362.5	4417.5	10201	4417.5	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250319	97.5	102.5	96.35	100.06	197687	100.06	up	up	correct
VGUARD.NSE	V	20250319	350.25	355.4	345.45	350.1	302408	350.1	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250319	3140.85	3280	3130.55	3210.6	3555	3210.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250319	456.1	463	451.1	452.45	3560	452.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250319	1085.75	1159.4	1082.15	1119.8	2530736	1119.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250319	2.45	2.57	2.39	2.53	41293	2.53	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250319	2.41	2.53	2.4	2.49	6739156	2.49	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250319	2.9	2.93	2.87	2.9	13400491	2.9
VIMTALABS.NSE	Vimta Labs Limited	20250319	1104.65	1110.05	1063.3	1072.95	123490	1072.95	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250319	1565	1638	1565	1599.4	54527	1599.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250319	1296.45	1367.05	1296.45	1340.5	42356	1340.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250319	32.16	36.75	32.16	36.01	134197	36.01	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250319	231.05	242	231.05	238.87	38779	238.87	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250319	29.5	31.4	29.41	30.33	248315	30.33	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250319	292.05	308.4	292.05	296.15	856102	296.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250319	11.33	11.33	11.33	11.33	137955	11.33
VISAKAIND.NSE	Visaka Industries Limited	20250319	60.25	61.74	59.82	61.05	392195	61.05	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250319	31.01	32.41	31.01	32.41	7236	32.41	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250319	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250319	463	465.8	448	451.55	129679	451.55	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250319	8.91	9.48	8.91	9.17	2799570	9.17	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250319	0.86	0.86	0.84	0.85	392045	0.85	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250319	204	212	204	210.52	40448	210.52	up	up	correct
VMART.NSE	V	20250319	2914.5	2945.5	2853.05	2901.1	57096	2901.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250319	6973.5	7099	6845.95	6928.45	67352	6928.45	down	down	correct
VOLTAS.NSE	Voltas Limited	20250319	1477	1531	1477	1494.95	2604431	1494.95	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250319	479.2	494.8	479.2	488.55	47936	488.55	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250319	189.05	201.35	189.05	198.82	170982	198.82	up	up	correct
VSTIND.NSE	VST Industries Limited	20250319	259.85	269.55	258	268	710382	268	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250319	3318	3600	3318	3559.8	9987	3559.8	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250319	385	390	382.8	387.9	153254	387.9	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250319	1401	1419.85	1386.85	1394.2	354291	1394.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250319	155.99	161.18	155.46	161.18	176503	161.18	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20250319	227	232	220.2	226.21	156578	226.21	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250319	925	925	867	898.1	3596	898.1	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250319	895.1	932.4	893	915.45	152594	915.45	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250319	104.7	109.4	104.7	107.18	4204	107.18	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20250319	816.25	837.2	807.7	809.8	1035900	809.8	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250319	461.15	474.95	457.8	473.5	141253	473.5	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250319	880	880	806.9	817.75	1197	817.75	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250319	9550	10073	9550	9653.6	2092	9653.6	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250319	708	729.45	708	724.55	74412	724.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20250319	581.6	600	581.6	596.3	35917	596.3	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250319	958.8	982	954.05	965.35	829771	965.35	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250319	27	27.79	26.61	27.35	5827	27.35	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250319	912.7	940	910	921.4	51987	921.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250319	281.61	281.61	281.61	281.61	14786	281.61
WIPL.NSE	The Western India Plywoods Limited	20250319	190	191	188	188	125	188	down	down	correct
WIPRO.NSE	Wipro Limited	20250319	262	266.5	256.25	265.7	14044300	265.7	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250319	1378	1421.95	1377.95	1421.95	182363	1421.95	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250319	644.9	666	643.85	660.55	114794	660.55	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250319	153.51	157	153.05	155.72	12364	155.72	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250319	71.71	74.63	71.5	74.63	119938	74.63	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250319	408	420.9	408	419	159471	419	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250319	86.73	90.8	86.73	90.34	240510	90.34	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250319	99	107.33	98.41	101.06	62248	101.06	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250319	1140	1186.4	1138.55	1169.05	24085	1169.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250319	16.52	17.1	16.52	17.03	99766469	17.03	up	up	correct
YUKEN.NSE	Yuken India Limited	20250319	792.7	795	784.55	785.95	8979	785.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250319	103	104.42	99.8	100.29	16531892	100.29	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250319	6.2	6.5	6.1	6.36	885064	6.36	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250319	13.94	14.19	13.84	13.99	2438900	13.99	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250319	202.05	202.05	202	202.05	145	202.05
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250319	6.9	6.9	6.65	6.78	141075	6.78	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250319	667.25	680.3	655	673	1029053	673	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250319	1264.85	1309	1262	1268.25	875845	1268.25	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250319	87.5	91.59	87.5	90.33	11217	90.33	up	up	correct
ZOMATO.NSE	Zomato Limited	20250319	218.5	227.5	218.5	223.53	65519150	223.53	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250319	793.15	804.8	785	792.5	26428	792.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250319	179.97	185.5	179.07	183.88	150211	183.88	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250319	1624.95	1667.15	1624.95	1650.45	71909	1650.45	up	down	incorrect