CollectAI

close-nse_india_stocks

2025/08/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250811	231.5	233.4	229.81	231.93	94942	231.93	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250811	56.55	57.67	55.51	55.7	2839	55.7	down	down	correct
3MINDIA.NSE	3M India Limited	20250811	31855	31855	31150	31305	3440	31305	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250811	45.99	50.2	45.52	47.84	80162	47.84	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250811	370.7	378.95	366.8	375	15752	375	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250811	921.8	946.4	907	938	182295	938	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250811	19.39	20.21	19.39	19.57	423537	19.57	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250811	9.95	10.53	9.95	10.2	194161	10.2	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250811	66.84	66.84	64.15	65.89	34417	65.89	down	down	correct
AARON.NSE	Aaron Industries Limited	20250811	449.2	451.05	400.5	405.1	77740	405.1	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250811	485.65	493.35	482	489.4	96219	489.4	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250811	375.1	376.7	367.5	374.9	1139835	374.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250811	481.5	485	461.1	469.75	7443	469.75	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250811	176	183.5	173	175.48	15172	175.48	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250811	101.75	104.4	96.99	103.14	79015	103.14	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250811	1728	1749.8	1706.5	1713.2	70122	1713.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250811	43.5	43.5	41.8	42.13	67999	42.13	down	down	correct
ABB.NSE	ABB India Limited	20250811	5057	5122.5	5002.5	5051.5	429040	5051.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250811	32870	33070	32645	32980	3041	32980	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250811	271.9	273.8	267	271.2	2820715	271.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250811	74.2	75.05	73.5	74.65	2357557	74.65	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250811	52.43	52.43	52.43	52.43	1	52.43
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250811	56.46	56.73	55.62	56.68	17280	56.68	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250811	68.97	69.16	67.8	69.07	30317	69.07	up	up	correct
ACC.NSE	ACC Limited	20250811	1794	1796.9	1781	1786.2	175285	1786.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250811	1394	1408	1380.1	1385.4	7130	1385.4	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250811	7.19	7.29	6.9	7.02	160122	7.02	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250811	1050	1059.6	1005.2	1008.6	597508	1006.4531	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250811	2196	2302	2183	2283.4	2376286	2283.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250811	914.05	933.15	908	929.1	1612977	929.1	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250811	1325	1348.3	1313.7	1339.4	2053173	1339.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250811	576.9	599	571.2	593.9	3030490	593.9	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250811	231.5	232.48	226.55	229.07	55141	229.07	down	down	correct
ADL.NSE	Archidply Decor Limited	20250811	84.03	87.9	84.03	87.86	441	87.86	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250811	11.38	11.8	10.9	10.96	108040	10.96	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250811	165.49	166	161.1	161.68	153669	161.68	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250811	57.6	57.6	55.7	56.05	50218	56.05	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250811	304.65	307.8	296.6	299.95	245077	299.95	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20250811	1979.8	1992	1952.9	1982	133072	1982	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250811	944.95	951.5	934.05	945.75	12181	945.75	up	up	correct
AGRITECH.NSE	Agri	20250811	139.5	141.7	137	138.45	7289	138.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250811	39	40	37.21	37.21	55805	37.21	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250811	63.39	63.99	60.5	60.65	39871	60.65	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250811	149.61	150.78	146.75	147.22	2734	147.22	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250811	964.9	969.9	951.2	953.7	19749	953.7	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250811	3088	3149.9	3060	3112.7	155874	3112.7	up	down	incorrect
AIRAN.NSE	Airan Limited	20250811	26.6	26.75	26.07	26.6	47483	26.6
AISL.NSE	SM	20250811	83.6	85.95	83.3	85.95	13800	85.95	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20250811	2605.5	2657.6	2586	2649.3	53928	2649.3	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250811	850	882.15	850	869.5	78096	869.5	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20250811	5.3	5.38	5.2	5.22	307003	5.22	down	up	incorrect
AKASH.NSE	Akash Infra	20250811	26.09	27.16	26.09	26.27	3078	26.27	up	up	correct
AKG.NSE	AKG Exim Limited	20250811	12.88	12.88	12.58	12.71	9055	12.71	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250811	261.3	278	259.6	273.85	5281	273.85	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250811	8.03	8.09	7.85	7.9	257600	7.9	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250811	3519.7	3540	3405.4	3452.8	79907	3452.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20250811	14.97	15	14.7	14.84	139616	14.84	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250811	800.3	809.9	790.05	808.9	2422	808.9	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250811	106.55	109.27	104.7	108.9	492928	108.9	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250811	813	818.3	784.25	802.35	20633	802.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250811	89.69	89.69	85.25	86.48	2520	85.9856	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250811	4769.5	4861	4738.5	4844.5	43221	4844.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250811	2063	2092.8	2031	2081.6	41000	2081.6	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250811	35	35.74	34.72	35.63	2790842	35.63	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250811	20.61	20.96	20.35	20.6	145438	20.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250811	18.08	18.18	17.7	18.02	5654505	18.02	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250811	96.25	97.2	90.36	92.59	28432	92.59	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250811	251	258	244.05	248.45	7058	248.45	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250811	1.71	1.71	1.71	1.71	11203	1.71
AMBER.NSE	Amber Enterprises India Limited	20250811	7299	7299	6801	6912.5	1134399	6912.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250811	26.69	27.49	26.69	27.1	19449	27.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250811	1388	1424.7	1382	1419.7	8758	1419.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250811	580.15	591.3	580.05	588.85	839347	588.85	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250811	50.99	51.59	50	50.78	11910	50.78	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250811	57.85	57.85	53.15	54.18	43467	53.9886	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250811	656.6	664.9	651.1	656.5	6773	656.5	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250811	535	542	526.5	538.75	1126606	538.75	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250811	75.95	76.5	74.3	74.8	107185	74.8	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250811	80	86.7	80	81.92	2218343	81.92	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250811	94.11	95.96	92.1	93.55	3550	93.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250811	1.98	1.98	1.9	1.94	8960	1.94	down	down	correct
ANMOL.NSE	Anmol India Limited	20250811	16.19	17.74	15.86	16.28	1200021	16.28	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250811	5.18	5.28	5.1	5.24	18368	5.24	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250811	1.17	1.2	1.07	1.13	425884	1.13	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250811	2309.1	2353.5	2276.5	2322.9	44544	2322.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250811	1120.5	1145	1111.2	1138	165756	1138	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250811	8699	8828	8630	8719.5	45807	8719.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250811	144.9	146.97	138	141.96	2296	141.96	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250811	409	409	395	404.25	20212	404.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250811	222.2	229.14	220.5	221.69	35349	221.69	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250811	1580	1597.8	1572	1587.9	203971	1582.3771	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250811	935	959.95	922.55	949.5	45789	949.5	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250811	177.74	191.65	173.98	186.28	11956429	186.28	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250811	7101	7320	7020.5	7259	498598	7259	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250811	388.65	393.95	379	388.95	36637	388.95	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250811	434.25	440.95	430	438.9	282065	438.9	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250811	1321.2	1324	1300	1321.4	1023	1321.4	up	up	correct
APTECHT.NSE	Aptech Limited	20250811	129.99	130.55	126	127.82	63033	127.82	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250811	334.75	335.8	331.3	334.75	281234	334.75
ARCHIDPLY.NSE	Archidply Industries Limited	20250811	101.85	104.83	98.02	99.63	18630	99.63	down	down	correct
ARCHIES.NSE	Archies Limited	20250811	18.8	19.54	18.52	19.42	7889	19.42	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250811	48.27	48.75	46.78	46.81	177	46.81	down	down	correct
ARIES.NSE	Aries Agro Limited	20250811	378.9	387.4	368.5	380.85	69346	380.85	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250811	96.45	101.8	96.07	97.89	790883	97.89	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250811	420.1	421.1	415	417.05	4781	417.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250811	1503	1513.1	1414.3	1419.8	58158	1419.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250811	36.63	38.89	36.6	37.68	23251	37.68	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250811	749.05	769	745	756.5	20950	756.5	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250811	2.74	2.74	2.74	2.74	2262	2.74
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250811	56.98	59	55.15	57.04	16620	57.04	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250811	242.3	245.28	239.97	241.87	57269	241.87	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250811	174.8	174.8	163.5	165.07	461	165.07	down	down	correct
ARVIND.NSE	Arvind Limited	20250811	296.85	298.8	292.75	296.05	299561	296.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250811	511.25	521.95	510	519.55	127462	517.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250811	603.85	608.35	595.05	605.75	58362	605.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250811	826	836.6	815.5	822.5	51402	822.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250811	302.05	314.9	302.05	314.7	20900	314.7	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250811	458	465.95	454.2	462.85	12864	462.85	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250811	1035	1084	1030.1	1071.4	79857	1071.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250811	527.35	565	523.85	560.7	821479	560.7	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250811	308	316.1	301.5	306.9	32721	306.9	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250811	24.59	26.5	24.1	26.18	268049	26.18	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250811	189.18	189.34	180.16	183.89	2404119	183.89	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250811	115.9	120.34	114.96	120.02	13024457	120.02	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250811	311.65	318.2	311.65	318.2	1207	318.2	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250811	2463.9	2504.2	2452	2489.1	721135	2489.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250811	57	58.3	57	58.08	134095	58.08	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250811	263	273	262.95	266	1544	266	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250811	803	823.65	780.2	786.35	14226	786.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250811	580.6	590	576.15	587.85	720794	587.85	up	up	correct
ASTRAL.NSE	Astral Limited	20250811	1375.1	1391	1365.3	1380.5	508003	1378.0985	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250811	965	1002	964.3	996.05	595610	996.05	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250811	8735	8899	8619	8796.5	10106	8796.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250811	14.34	14.85	13.01	13.92	6189	13.92	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250811	585.6	598.95	582.15	596.3	529688	596.3	up	up	correct
ATUL.NSE	Atul Ltd	20250811	6600	6678.5	6570	6613	24134	6613	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250811	432.5	435.05	422.6	424.9	51314	424.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250811	742.05	743	726.3	734.25	2891298	734.25	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250811	1405.8	1418.8	1387.2	1394.2	43609	1394.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250811	1042	1056.4	1031.8	1050.4	796011	1050.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250811	112.3	112.31	110	112.31	22457	112.31	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250811	1650	1666.2	1641	1644.2	5636	1644.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250811	71.56	73.29	68.7	69.54	209193	69.54	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250811	433.55	440.5	428.95	430.55	17086	430.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250811	634	642.25	626.25	640.35	232091	640.35	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250811	70.95	71.17	69.39	70.48	43501	70.48	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250811	591.55	606.4	576.05	598.5	113402	598.5	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250811	1058.1	1075.4	1052.6	1073.3	5452775	1073.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250811	565.73	569.67	564.31	569.37	1423	569.37	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250811	12.9	12.91	12.7	12.84	80539	12.84	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250811	1269	1288.9	1230.4	1238.4	93925	1238.4	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250811	85.09	86.57	83.5	83.68	1371992	83.68	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250811	143.9	145.76	143.79	145.58	3124	145.58	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250811	264.1	270.85	264.1	269.33	10229	269.33	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250811	372.68	374.92	370.7	374.22	1230	374.22	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250811	197.12	199.19	186.25	187.18	50830	187.18	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250811	87.7	92.7	81.03	91.91	12667	91.91	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250811	6.5	6.59	6.22	6.35	159421	6.35	down	down	correct
BAJAJ.NSE	AUTO	20250811	8235	8300	8132.5	8242.5	180274	8242.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250811	228	234.01	225.47	231.93	1001124	231.93	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250811	584.4	584.4	565	568.2	56982	568.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250811	1918	1939.8	1903.1	1922.8	1489228	1922.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250811	22.86	23.3	22.48	23.24	5479331	23.24	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250811	13828	14099	13515	14001	45715	14001	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250811	877.15	888.3	872.75	877.8	5367926	877.8	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250811	93.51	95	91.96	92.17	76900	92.17	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250811	1525	1543	1510	1534.7	30092	1534.7	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250811	49	52	47.1	49.1	1847768	49.1	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250811	20.5	20.5	19.16	19.77	6014	19.77	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250811	2448.3	2448.3	2391.1	2416.2	210938	2416.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250811	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250811	208.5	211.95	207	211.13	117396	211.13	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250811	95.99	96	92.41	94.59	5918	94.59	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250811	545.1	555	540.4	550	81172	550	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250811	110	112.83	106.3	107.73	12576	107.73	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250811	3665	3783.8	3665	3750.8	972	3738.3405	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250811	590	617.95	580.3	599.8	880278	599.8	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20250811	165.24	166.69	163.9	166.06	2123286	164.5567	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20250811	50.94	50.94	49	50.09	1558	50.09	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20250811	88.3	90.85	82.67	87.51	18603	87.51	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250811	239.22	244.94	239.22	243.97	8071890	243.97	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250811	569.98	572.61	565.75	571.88	397434	571.88	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20250811	110.64	113.45	110.55	113.2	7458908	113.2	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250811	139.74	140.35	131.67	134.26	21939	134.26	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250811	254	258.9	246.55	251.4	174252	251.4	down	up	incorrect
BASF.NSE	BASF India Limited	20250811	4482	4614.5	4452	4598.1	8446	4598.1	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250811	29.05	30.92	28.5	28.82	245583	28.82	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250811	1178.1	1192	1175	1183.4	44912	1183.4	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250811	5540	5695	5512.5	5631	17643	5631	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250811	2800	2816.5	2776.1	2804.5	18320	2804.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250811	1850	1850	1828.1	1835.5	18079	1835.5	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250811	43.03	43.65	42.1	43.13	475424	43.13	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250811	1493	1559.7	1485	1513.9	2028208	1513.9	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250811	31.45	32.59	30.69	31.06	29200	31.06	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250811	1460.9	1465	1405.2	1414.1	60234	1414.1	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250811	143	143	137.43	139.68	9917	139.68	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250811	384	388.4	381.55	383.9	8910936	383.0115	down	down	correct
BEML.NSE	BEML Limited	20250811	3887.9	4044	3801	3953.5	950451	3953.5	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250811	110.66	112.8	109.63	110.09	249888	109.08	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250811	551.05	555.5	541	546	152097	546	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250811	433	434	408.4	408.4	155481	408.4	down	down	correct
BETA.NSE	SM	20250811	1809.85	1897.95	1781.05	1796.3	20475	1796.3	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250811	452.9	456.8	445	449.4	12162	449.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250811	720	722.9	708.8	718.65	41117	718.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250811	3	3.17	2.91	3.14	11694	3.14	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20250811	124.41	127	116.4	124.96	427998	124.96	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250811	177.5	177.61	173.99	174.96	13980	174.96	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250811	88	92.4	88	89.97	8966	89.97	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250811	4.98	5.09	4.87	5.03	120027	5.0102	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250811	1136.8	1173.3	1129.5	1165.9	630216	1165.9	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250811	86	87.19	85	85.44	9182	85.44	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250811	10532	11599	10531	11442	18209	11442	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250811	182.07	183.53	176.5	179.08	139305	179.08	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250811	1863	1866	1845.7	1857.4	5266532	1857.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250811	223	224.79	219.9	221.46	8120448	221.46	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250811	51.4	52.49	49.47	50.88	234895	50.88	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250811	888	890	856.5	879.35	4762	879.35	down	down	correct
BIOCON.NSE	Biocon Limited	20250811	342.6	342.85	331	342.1	5044883	342.1	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250811	42.05	43.5	42.05	43.29	2818	43.29	up	down	incorrect
BIRET.NSE	RR	20250811	314.17	318	312.26	313.46	199086	313.46	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250811	165.1	168	163.99	165.51	10165	165.51	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250811	1249.2	1293.9	1237.6	1289.6	64357	1289.6	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250811	169	169.99	166.92	169.29	42461	169.29	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20250811	16.31	17.45	16.31	16.45	314466	16.45	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250811	178.6	179.53	172	173.27	415074	173.27	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250811	71.2	71.2	68.61	69.07	270186	69.07	down	down	correct
BLS.NSE	BLS International Services Limited	20250811	396.7	396.75	387	390.75	1139199	390.75	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250811	4.7	4.7	4.7	4.7	1085	4.7
BLUEDART.NSE	Blue Dart Express Limited	20250811	5862.5	5895	5804.5	5872.5	9000	5872.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250811	1794.9	1794.9	1740	1761.9	716175	1761.9	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250811	68.4	70	67.5	68.24	127875	68.24	down	down	correct
BOROLTD.NSE	Borosil Limited	20250811	324	331.8	321	323.6	93437	323.6	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250811	586.1	601.35	579.8	594.05	276245	594.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250811	38540	39080	38320	38710	31256	38710	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250811	322.25	330	317.2	320.95	7957794	320.95	down	down	correct
BPL.NSE	BPL Limited	20250811	77.89	77.89	74.16	74.98	54956	74.98	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250811	960	967.6	948	961.3	127382	958.8331	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250811	5361	5400	5310.5	5381.5	598841	5381.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250811	19.39	19.57	17.4	17.84	376165	17.84	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250811	154.01	155	146.7	153.88	16982	153.88	down	down	correct
BSE.NSE	BSE Limited	20250811	2400	2421	2370	2396.3	3272568	2396.3	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250811	131.05	133.97	130.51	130.84	9106	130.84	down	down	correct
BSL.NSE	BSL Limited	20250811	142.1	145	142.1	142.1	479	141.3844
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250811	91.77	91.77	87.3	88.49	472855	88.49	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250811	27.8	28.7	27.8	28.51	229242	28.51	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250811	372.2	376.85	368.25	373.1	544202	373.1	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250811	706.95	727.8	700.25	720.3	13395	720.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250811	42.8	43.76	40.6	41.28	46390	41.28	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250811	73.25	75.9	73	73.16	19597	73.16	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250811	13.16	13.16	12.27	12.57	38122	12.57	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250811	226.2	226.2	226.2	226.2	29252	226.2
CAMS.NSE	Computer Age Management Services Limited	20250811	3743.1	3804.6	3705.1	3798.1	273893	3798.1	up	up	correct
CANBK.NSE	Canara Bank	20250811	107.8	109.89	107.3	109.48	16773203	109.48	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250811	742.55	756.95	740.25	753.55	515783	753.55	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250811	256.5	256.5	248.1	249.8	99477	249.8	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250811	292	299	282.85	284.6	635991	284.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250811	2099.1	2129	2067.9	2107.7	76043	2107.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250811	60	60	59	59.48	12640	59.48	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250811	841.35	861.9	833.05	849.25	359274	849.25	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250811	1689.8	1697	1625.7	1674.6	67758	1674.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250811	2164.1	2234.3	2145	2213	335174	2213	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250811	210.8	211.41	208.11	210.59	1036056	210.59	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250811	15.77	16.89	15.57	16.07	250402	16.07	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250811	17.69	18	16.81	17.17	100381	17.17	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250811	870	873.95	847.2	866.65	247719	866.65	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250811	1572	1584	1546.1	1564.8	2750081	1564.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20250811	3153.3	3160	3105	3119.8	53199	3119.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250811	12.84	12.84	12.52	12.61	40868	12.61	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250811	491	497.35	490	495	19182	495	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250811	22.32	22.88	21.67	21.98	101032	21.98	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250811	35.77	36.04	35.45	35.9	3272830	35.9	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250811	37.61	38.36	36.75	37.59	224276	37.59	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250811	2469	2499	2433.1	2446	38078	2446	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250811	745	750	728.7	736.1	169237	736.1	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250811	6211	6420	6184.5	6388	24264	6388	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250811	7.55	8.07	7.3	7.33	105774	7.33	down	down	correct
CESC.NSE	CESC Limited	20250811	163.19	163.69	160.22	161.99	1749800	161.99	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250811	183.45	185.1	181.24	182.9	2060426	182.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250811	666	668.8	655.5	662.1	2048345	662.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250811	870.7	879.7	865.3	869.75	166354	869.75	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250811	529.75	533.9	516.5	522	1482566	522	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250811	185.98	185.98	172.5	175.09	5958	175.09	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250811	242.5	242.5	226.81	230.04	163075	230.04	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250811	658	674.7	651.5	664.05	5592	664.05	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250811	410.5	410.5	403	407.2	36972	407.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250811	644.2	662.85	638.7	659.1	781740	659.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250811	1452	1493.6	1448	1481	842409	1481	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250811	1845	1868	1825.5	1848	96247	1848	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250811	1504.6	1526.8	1486.5	1517.2	45705	1517.2	up	up	correct
CINELINE.NSE	Cineline India Limited	20250811	92	92	88.33	90.38	10070	90.38	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250811	17.19	17.74	16.6	17.1	7093	17.1	down	down	correct
CIPLA.NSE	Cipla Limited	20250811	1488	1514	1480.2	1501	898160	1501	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250811	1188	1193.9	1160	1175	52540	1175	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250811	84.5	99.54	84.5	99.54	543879	99.54	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250811	298.35	298.35	287.3	291.15	60542	291.15	down	down	correct
CMICABLES.NSE	CMI Limited	20250811	3.24	3.24	3.07	3.23	4637	3.23	down	down	correct
COALINDIA.NSE	Coal India Limited	20250811	378	384.7	376.55	382.5	5740719	377.3795	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250811	1649.1	1735	1627.8	1660	1500416	1660	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250811	35.31	36.85	35.31	36.45	1021015	36.45	up	up	correct
COFORGE.NSE	Coforge Limited	20250811	1606.8	1626.9	1584.3	1609.9	1857927	1609.9	up	up	correct
COLPAL.NSE	Colgate	20250811	2207.9	2220.1	2197.1	2212.4	338195	2212.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250811	2.52	2.52	2.52	2.52	43	2.52
COMPUSOFT.NSE	Compucom Software Limited	20250811	20.68	20.78	20.01	20.41	26480	20.41	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250811	556.55	556.55	543.15	545	1798513	543.39	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20250811	48.71	49.48	48.32	49.04	248515	49.04	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250811	193.99	195.17	188.05	192.51	4281	192.51	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20250811	732.75	738.95	710.3	719.5	23305	719.5	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250811	44.47	45.9	44.46	45.52	19188	45.52	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20250811	177.95	179.16	176.5	177.79	9876	177.79	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20250811	2420.1	2464.9	2407.4	2441.6	177015	2441.6	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250811	6.42	6.88	6.42	6.75	24111	6.75	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250811	91.08	91.08	89.52	90.02	548502	90.02	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250811	6611	7020	6505	6859	95962	6859	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250811	611.95	644	605.1	639.2	14225	639.2	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250811	7.18	7.6	7.12	7.22	29874	7.22	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250811	1240.1	1265	1229.6	1259.1	146989	1259.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20250811	380.1	380.1	366.15	369.35	7729	369.35	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20250811	5203.5	5253	5180	5226	12004	5226	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250811	318.1	320.3	314	317.85	1767812	317.85	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250811	430.1	440.8	428.55	432.9	225658	432.9	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20250811	42	42.21	39.5	41.34	6193	41.34	down	up	incorrect
CUB.NSE	City Union Bank Limited	20250811	211.87	213.12	207.51	209.09	1098369	209.09	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20250811	85.46	86.45	83.2	84.78	7594	84.78	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250811	3806.9	3822.4	3760	3792.3	658493	3792.3	down	up	incorrect
CUPID.NSE	Cupid Limited	20250811	169.09	173.39	159.09	165.13	10742232	165.13	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250811	15.31	16.53	15.31	16.03	11496	16.03	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250811	145.63	146.88	143.81	144.72	16298	144.72	down	down	correct
CYIENT.NSE	Cyient Limited	20250811	1166	1172	1154	1160	161640	1160	down	down	correct
DABUR.NSE	Dabur India Limited	20250811	507.7	511.55	499.3	510.05	1123741	510.05	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250811	2255.2	2272	2218.9	2224.6	458913	2224.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250811	353.55	359.7	349	358.45	46430	358.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250811	36.8	37	34.5	36.19	3603	36.19	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250811	4.58	4.58	4.35	4.4	64294	4.4	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250811	962.3	1033.9	900.1	1016.95	822832	1016.95	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250811	269.55	274.85	268.5	271.85	78302	271.85	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250811	463.4	476.3	459	473.7	100058	473.7	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250811	176.6	178.08	171.72	177.46	894754	177.46	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250811	25.3	25.9	25.11	25.57	14294	25.57	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250811	234.2	244.95	234.2	239.95	118510	239.95	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250811	127.45	127.46	123.4	124.75	1782087	124.75	down	down	correct
DCM.NSE	DCM Limited	20250811	99.58	101.25	98.86	100.48	11270	100.48	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250811	5.81	5.89	5.81	5.89	2760	5.89	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250811	174.84	179.9	172	175.57	11361	175.57	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250811	1352.3	1377.9	1321.4	1367.3	48783	1367.3	up	up	correct
DCW.NSE	DCW Limited	20250811	74.67	75.49	73.3	73.95	720112	73.95	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250811	1050	1060.4	1024.3	1052.7	53438	1052.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250811	1463.2	1489	1408	1475.3	267288	1475.3	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250811	1805.8	1854.8	1794	1845.6	74630	1845.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250811	534.9	551.3	534.9	547.65	607720	544.7017	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250811	191	196	187	193.14	779	193.14	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250811	82.9	83.36	81.6	82.02	712677	82.02	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250811	89.9	89.9	86.2	88.5	1016	88.5	down	down	correct
DEN.NSE	DEN Networks Limited	20250811	35.75	36.03	35.15	35.55	296647	35.55	down	down	correct
DENORA.NSE	De Nora India Limited	20250811	829.65	840.45	822	831.8	2863	831.8	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250811	155.69	155.79	153	153.43	4496321	153.43	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250811	36.81	40.47	36.81	36.95	6758	36.95	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250811	134.1	135	132.35	133.72	121125	133.72	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250811	26.45	27.17	26.28	27.05	491274	27.05	up	up	correct
DHANI.NSE	Dhani Services Limited	20250811	62.04	62.5	59.57	60.07	1591970	60.07	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250811	1610	1645	1598.8	1635.3	55726	1635.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250811	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250811	1483.4	1485.1	1436	1446.3	7334	1446.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250811	901	920	900.25	913.5	11825	913.5	up	up	correct
DICIND.NSE	DIC India Limited	20250811	597.15	599.2	584	594.65	4044	594.65	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250811	21.01	21.65	19.58	21.22	330515	21.22	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20250811	5.1	5.12	5	5.03	3062969	5.03	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250811	5891	6016	5856.5	5992	677693	5992	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250811	15780	16195	15780	16088	298880	16088	up	down	incorrect
DLF.NSE	DLF Limited	20250811	747.25	768.5	742.15	764.95	2614700	764.95	up	down	incorrect
DLINKINDIA.NSE	D	20250811	496.8	504	490.05	498.75	80682	498.75	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20250811	4150.1	4222.8	4150.1	4184.5	244806	4184.5	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250811	5.06	5.2	4.9	5.02	223719	5.02	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20250811	1331.2	1331.2	1300.1	1312.1	16858	1312.1	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20250811	364.9	364.9	352.45	353.65	51370	353.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250811	97.95	97.95	96	96.32	17692	96.32	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250811	1647.4	1655	1615	1640	37977	1640	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250811	11.9	12.17	11.7	11.94	90116	11.94	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250811	208	211.18	205.1	207.17	5317	207.17	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250811	17.69	18.34	17	17.75	88467	17.75	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250811	636.15	655	630.15	650.8	24166	650.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250811	1212.5	1237	1208.6	1219.9	1246374	1219.9	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250811	991.65	997	972.3	991.35	14396	990.8476	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250811	186.33	198.8	184.01	195.07	23419	195.07	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250811	5.78	5.9	5.5	5.58	373660	5.58	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250811	344.45	386	343	370.65	337864	370.65	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250811	40.25	40.74	39.8	40.37	253587	39.87	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250811	6694	6858	6325	6738	17777	6738	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20250811	342.9	361.45	342.9	355.8	48725	355.8	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250811	9.1	9.12	8.75	8.81	20616246	8.81	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20250811	1579.24	1579.24	1531.01	1531.58	14301	1531.58	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250811	1374	1374.99	1371.64	1371.77	2233	1371.77	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250811	4113.4	4200	4068.2	4075	124903	4073.9823	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250811	95.68	96.42	91.78	93.57	4816192	93.57	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250811	1.64	1.65	1.6	1.6	24500	1.6	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20250811	5677	5708.5	5652.5	5671.5	475811	5671.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250811	1122	1159	1122	1148.4	483013	1148.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250811	368	374.4	365.1	371.95	13653	371.95	up	up	correct
EIHOTEL.NSE	EIH Limited	20250811	354.1	361	352.5	359.65	88954	359.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250811	2325.5	2334.7	2295.4	2306.7	2756	2306.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250811	131.7	134	129	132.02	282375	131.3165	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250811	535	545.7	535	541.55	252375	541.55	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250811	100.93	101	98.57	100.21	1698005	98.7997	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250811	827	827	776	796.05	39577	796.05	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250811	511.1	518.85	501.5	510.9	434481	510.9	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250811	49.81	52.04	49.81	52	8866	52	up	up	correct
EMAMILTD.NSE	Emami Limited	20250811	575	585.55	574.65	582.95	308283	582.95	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250811	89.84	92.84	89.84	91.27	24688	91.27	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250811	110.9	111.9	108	110.12	13499	110.12	down	down	correct
EMBASSY.NSE	RR	20250811	382.4	387.8	381.72	386.8	222942	386.8	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250811	229	229.11	214	219.85	10661	219.85	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20250811	102.79	104.38	101.78	103.2	12209	103.2	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250811	2520	2547.9	2495.5	2520.8	53465	2520.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250811	20.2	20.25	19.22	19.87	17860	19.87	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250811	195.41	204.3	195.41	203.03	2237404	203.03	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250811	166	166.8	156.8	158.51	59708	158.51	down	down	correct
EPL.NSE	EPL Limited	20250811	232.2	232.3	224.35	226.2	607954	226.2	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250811	55.4	55.8	52.75	53.69	9247217	53.69	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250811	1709.9	1745.5	1630	1723.3	140401	1723.3	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20250811	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250811	5188	5210	5110.5	5172	1902	5172	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20250811	3354.9	3379.2	3309.2	3367.5	41181	3367.5	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20250811	25.89	25.89	24.75	25.21	15581	25.21	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20250811	105.8	106.5	102.99	103.69	74960	103.69	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20250811	406.6	412.5	400.5	408.95	174584	408.95	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250811	508.7	522.55	490.5	509	9328	509	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250811	1.06	1.12	1.03	1.08	2422703	1.08	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250811	1234	1260.9	1185	1220.1	56472	1206.6369	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250811	375.65	380.25	373.5	377.65	2391804	377.65	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250811	1125	1134.4	1090.1	1098.2	6636	1098.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250811	7.94	7.94	7.47	7.54	97381	7.54	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250811	923.1	929.85	905	914.75	144289	914.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250811	854.95	869.05	847.55	857.05	24141	857.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250811	235.95	237.6	231.5	232.35	193593	232.35	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250811	0.46	0.46	0.42	0.44	2601341	0.44	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20250811	2.42	2.45	2.4	2.42	1588884	2.42
FDC.NSE	FDC Limited	20250811	478.45	486.25	469.15	484.5	62343	484.5	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250811	196.35	198	195.65	196.69	8062362	195.5065	up	up	correct
FEL.NSE	Future Enterprises Limited	20250811	0.57	0.58	0.55	0.56	43140	0.56	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250811	3.55	3.69	3.37	3.68	1312	3.68	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250811	1816.2	1828.6	1794	1813.8	25288	1813.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20250811	53.09	54	52.1	53.36	682882	53.36	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250811	856	859.95	838.6	845.9	128716	845.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250811	4950	4955	4737	4890	17868	4890	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250811	189.9	190	185.81	189.69	408881	189.69	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250811	23.3	23.99	22.14	23.01	51847	23.01	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250811	1.64	1.64	1.64	1.64	23366	1.64
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250811	3470	3484.4	3402	3425.4	45181	3425.4	down	down	correct
FMGOETZE.NSE	Federal	20250811	535.75	543.45	522	537.4	65974	537.4	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250811	12.7	13.64	12.7	13.39	11858	13.39	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250811	17831	18650	17831	18540	97721	18540	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250811	899	923	895	920.65	3957450	920.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250811	4757.5	4874	4751	4762	971	4762	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250811	2.23	2.23	2.23	2.23	2248	2.23
FSL.NSE	Firstsource Solutions Limited	20250811	366.3	370.6	361.8	366.25	812377	366.25	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250811	1009	1035	995	1013.2	437816	1013.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250811	102.8	104.5	102.25	103.97	329440	103.7226	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250811	171.15	173.23	170.1	173.02	5576496	173.02	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250811	2426	2448	2398.8	2414.8	9554	2414.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250811	752.35	777.9	748.85	775.1	188202	775.1	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250811	711	736	649.5	692.35	15155	692.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250811	1405.2	1489	1395.8	1468	82214	1468	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250811	88.39	92.4	86.7	91.55	194015	91.55	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250811	859.9	869.35	854.4	859	35142	859	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250811	3.57	3.58	3.44	3.57	173886	3.57
GANGESSECU.NSE	Ganges Securities Limited	20250811	158.67	159.24	149.62	153.49	2754	153.49	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250811	0.56	0.57	0.56	0.56	21367	0.56
GARFIBRES.NSE	Garware Technical Fibres Limited	20250811	835.1	838.9	816.5	822.6	47834	822.6	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250811	2.24	2.24	2.24	2.24	434137	2.24
GAYAPROJ.NSE	Gayatri Projects Limited	20250811	8.11	8.65	8.11	8.25	18082	8.25	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250811	362.25	380	360.9	372.75	3894	372.75	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250811	66	66.6	63.4	64.67	111860	64.67	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250811	41.62	43	40.43	41.47	18455	41.47	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250811	580.4	610.1	570	594.6	126761	594.6	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250811	18.36	18.72	18	18.09	84088	18.09	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250811	380	390	361.9	369.6	3592805	369.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250811	72	72.8	71.25	72.08	295162	72.08	up	up	correct
GEPIL.NSE	GE Power India Limited	20250811	316.75	367	313.9	355.35	5268422	355.35	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250811	929.2	950.5	925.3	946.85	188667	946.85	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250811	61.55	63.4	61.5	62	42507	62	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250811	9.73	9.73	9.73	9.73	5012	9.73
GHCL.NSE	GHCL Limited	20250811	545	551	541.95	547.9	65323	547.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250811	181.54	181.54	178.72	179.15	47253	179.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250811	395	403	389.4	399.5	1051714	399.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250811	119.24	122.9	116.46	119.02	30921	119.02	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250811	10308	10389	10186	10326	19814	10326	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250811	54.37	57.8	52.29	55.12	776450	55.12	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250811	193.05	194.01	188.65	190.48	204270	190.48	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250811	1649.4	1660.1	1582.3	1621.2	1577	1621.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250811	1934.6	1945.2	1907.3	1936.3	78843	1918.4283	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250811	2651	2712.6	2611.1	2687.1	56444	2687.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250811	2018.1	2064	2011.4	2049.8	544574	2049.8	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250811	6.53	6.53	6.36	6.39	307	6.39	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20250811	65.29	67.85	64.51	66.75	37079	66.75	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250811	225.52	228.9	220.47	224.53	6272	224.53	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250811	2.24	2.24	2.2	2.2	293227	2.2	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250811	1159.9	1190	1155	1177.6	83588	1177.6	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250811	678	679.4	670.55	677.45	10783	677.45	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250811	402.15	421.5	399.2	416.4	2368443	416.4	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250811	1280	1321	1268.8	1309.1	79862	1309.1	up	down	incorrect
GNA.NSE	G N A Axles Limited	20250811	296.8	303	294.9	299.7	20619	299.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250811	499	504.25	493	498.5	282207	498.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250811	464	468.5	462	463.55	7438	463.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250811	336	345.6	335.4	342.7	29381	342.7	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250811	10235	10241	9811	9840.5	172098	9787.4943	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250811	0.59	0.6	0.58	0.59	1838295	0.59
GODREJAGRO.NSE	Godrej Agrovet Limited	20250811	817.05	822.25	790.05	800.4	298946	800.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250811	1187.1	1203.1	1159.6	1200	940924	1200	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250811	1100.5	1115.1	1078.3	1093.6	40932	1093.6	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250811	1973.3	1997	1966.7	1990.9	1286199	1990.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250811	0.88	0.88	0.81	0.83	35001	0.83	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250811	711.85	711.85	679	696.4	644136	696.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250811	41.36	42.17	40.74	42.01	41470	42.01	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250811	297.35	315.85	295.8	310.5	303365	310.5	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250811	83.84	83.84	83.07	83.18	15158564	83.18	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250811	35	36.88	34.8	35.02	452	35.02	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250811	359	370.5	355.65	363.95	868919	363.95	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250811	87.4	87.4	84.05	84.4	654040	84.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250811	71.8	72.6	68	69.95	24452	69.95	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250811	1025	1030	1008	1016.5	65036	1016.5	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250811	187.88	197.2	186	196	1938612	195.0378	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250811	157.25	157.59	153.61	155.44	599422	155.44	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250811	124	124	118.81	120.08	168639	120.08	down	down	correct
GRANULES.NSE	Granules India Limited	20250811	439.15	444.8	439.15	440.55	587525	440.55	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250811	523.3	527.5	518.95	523.3	265094	523.3
GRASIM.NSE	Grasim Industries Limited	20250811	2726	2795	2720	2758.9	1236332	2748.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250811	1790	1816.9	1766	1796	132493	1796	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250811	205.97	208.52	203.26	206.68	1360899	206.68	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250811	228.99	231.3	226.69	227.99	8867	227.99	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250811	272.2	276	266.5	274.9	52784	274.9	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250811	310.05	311.8	305.3	310.3	40626	310.3	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250811	13.25	13.29	13.06	13.22	1613797	13.22	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250811	1456.1	1499.9	1448.6	1491.2	35603	1491.2	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250811	1210.8	1250	1207.1	1244.8	27128	1244.8	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250811	1092	1092	1092	1092	1	1092
GRPLTD.NSE	GRP Limited	20250811	2074.3	2074.3	1986.2	2021.5	14399	2021.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250811	2500	2684.8	2466.1	2544	1672950	2544	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250811	213.8	214	204.24	205.02	1999518	205.02	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250811	304.45	309.65	300.35	303	342263	303	down	down	correct
GSS.NSE	GSS Infotech Limited	20250811	27.4	27.74	26.45	26.83	74127	26.83	down	down	correct
GTL.NSE	GTL Limited	20250811	9.05	9.15	8.85	8.93	172150	8.93	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250811	1.49	1.51	1.48	1.49	19409498	1.49
GTPL.NSE	GTPL Hathway Limited	20250811	118.8	118.8	116.05	117.23	14272	117.23	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250811	361.25	371.7	354.85	357.85	26151	357.85	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250811	565	570	553.8	559.25	60416	559.25	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250811	443	450.25	407.2	426.1	45137	426.1	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20250811	430.05	444.7	427.55	429.2	391663	429.2	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250811	42.75	42.75	37.21	38	1863	38	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250811	1172	1179.5	1167.3	1173.4	27169	1173.4	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250811	40.28	41.5	40.28	40.99	27517	40.99	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250811	173.32	174.69	169.5	170.23	83166	170.23	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20250811	4460	4545	4439	4444.9	1022011	4429.9789	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250811	592.1	593.5	575	576.6	219575	576.6	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250811	227	235	220.43	222.4	76630	222.4	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250811	14.5	14.5	14.14	14.34	1917230	14.34	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250811	892.25	899.95	887.1	888.85	11787	888.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20250811	1490	1490	1451.4	1474.2	1445173	1474.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250811	2.2	2.2	1.99	2.05	31811	2.05	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250811	76.3	81.5	76.3	79.4	1218	79.4	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20250811	27.55	27.99	26.05	26.53	4470156	26.53	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20250811	618	663.8	610	651.55	692437	651.55	up	down	incorrect
HCL.NSE	INSYS	20250811	14.4	14.75	14.4	14.69	69205	14.69	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20250811	1475	1531	1465.6	1484.1	2374556	1484.1	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250811	5568.5	5614.5	5448.5	5501	734429	5501	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250811	1975.9	1997.6	1973.1	1992	4552927	1992	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250811	763.5	765.85	753.7	764.75	1719052	764.75	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250811	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250811	271.01	274.76	271.01	274.5	42158	274.5	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250811	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250811	3.26	3.32	3.12	3.2	215820	3.2	down	down	correct
HEG.NSE	HEG Limited	20250811	504.8	513.65	500	505.55	567368	503.7551	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250811	211	214.4	209.11	211.59	58185	211.59	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250811	132.5	133.1	130.7	131.67	304870	131.67	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250811	351.15	352.75	326.25	330.5	157700	330.5	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250811	168	169.5	160.81	161.21	26111	161.21	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250811	464	471	452.8	463.2	180373	463.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250811	4603	4624.7	4539	4562.2	455558	4562.2	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250811	1974.9	1999	1910.1	1933	5316	1933	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250811	181.03	193.75	177	186.1	8888	186.1	up	up	correct
HFCL.NSE	HFCL Limited	20250811	73	73.87	72.25	73.19	4495272	73.19	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250811	1014.9	1018.8	988.5	995.5	78955	993.5	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250811	537.6	537.6	522.3	528.6	21792	528.6	down	down	correct
HIKAL.NSE	Hikal Limited	20250811	294.8	294.8	266.75	269.55	793924	269.55	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250811	55.99	57.6	54.5	55.55	42966	55.55	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250811	122	123.26	117.81	120.14	546024	120.14	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250811	673.75	683.45	667.25	672.85	3235082	672.85	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250811	470.4	480	464.05	473.15	3548	473.15	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250811	32.59	33	32.05	32.26	14538	32.26	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250811	237.3	239	234.1	237.72	1701818	237.72	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250811	22.83	23.25	22.51	22.86	168202	22.86	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250811	14.29	14.73	14.01	14.29	12751	14.29
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250811	158.5	160	157.1	159.25	121798	159.25	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250811	414.05	418	400.6	409.95	8713932	399.4984	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250811	2490.1	2524.5	2478.5	2518.4	992436	2518.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250811	420.7	422.9	414.55	417.4	1862022	417.4	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250811	1854.9	1915.1	1840.4	1876.8	47267	1876.8	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250811	203	204.75	192.38	193.89	22360	193.89	down	down	correct
HITECH.NSE	Hi	20250811	90.63	91.15	85.83	87.47	1126307	87.47	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250811	183.85	197	181.27	185.91	37897	185.91	up	up	correct
HITECHGEAR.NSE	The Hi	20250811	680	689.7	650.15	659.15	2663	659.15	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250811	431.15	438.9	420.35	436.6	118635	436.6	up	up	correct
HLVLTD.NSE	HLV Limited	20250811	12.09	12.48	12.01	12.06	1170594	12.06	down	down	correct
HMT.NSE	HMT Limited	20250811	54.99	56.75	54.1	54.98	3283	54.98	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250811	88.37	88.37	86	86.09	22123	86.09	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250811	530.1	538	514	518.85	111109	518.85	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250811	436.29	439.78	430.3	432.14	114621	432.14	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250811	1215	1292.9	1215	1282.2	1602457	1282.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250811	36205	36420	35725	35915	2460	35915	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250811	2846.5	2846.5	2775.1	2788.2	3354	2700.7051	down	down	correct
HOVS.NSE	HOV Services Limited	20250811	53.31	54	52	53.15	2918	53.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250811	570	577.4	556	566.9	289544	566.9	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250811	446.1	449.9	440.55	446.45	590227	446.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250811	24.35	25.3	24	24.77	239882	24.77	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250811	339.5	347.3	334.45	340.95	1068022	340.95	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250811	208.09	211.8	207.3	210.33	2769931	209.1798	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250811	206.5	214.01	206.35	211.07	49804	211.07	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250811	95.85	96.23	93.85	95.2	4293283	95.2	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250811	48	48.38	48	48.38	995	48.38	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250811	730.25	742.4	719.45	722.05	20467	722.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250811	38.3	38.81	37.74	38.14	219884	38.14	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250811	26.71	26.98	26.64	26.91	213718	26.91	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250811	107	108	106.96	107.94	139338	107.94	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250811	1427.9	1438.4	1420.4	1436.6	8492484	1425.6	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250811	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250811	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250811	1894.9	1918	1882	1901.7	187046	1901.7	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250811	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250811	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250811	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250811	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250811	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250811	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250811	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250811	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250811	611.05	611.5	602.3	609.65	661745	609.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250811	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250811	229.2	239.7	220.2	232.7	754126	232.7	up	up	correct
ICRA.NSE	ICRA Limited	20250811	6155	6155	6065	6110	2058	6110	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250811	90.4	90.96	89.55	89.88	3460097	89.88	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250811	6.59	6.64	6.52	6.6	283970755	6.6	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250811	69.11	70.17	69.11	69.68	12840750	69.68	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250811	267	267.79	266.29	267.79	38471	267.79	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250811	138.45	139.04	135.2	137.37	11473028	137.37	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250811	775.8	781	741	764.2	1212	764.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250811	1331	1388.4	1300	1308	17532	1308	down	down	correct
IFCI.NSE	IFCI Limited	20250811	53.2	54.64	51.88	53.18	9576923	53.18	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250811	227.05	234.2	223.71	227.33	14708	227.33	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250811	530	530	515.05	520.65	55845	520.65	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250811	202.17	203.59	200.28	202.63	1404201	202.63	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250811	463.8	467.9	450.25	457.7	17026	457.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250811	445	453	444	450.1	1073847	450.1	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250811	168.11	170.9	168	168.85	1439	168.85	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250811	34	34	32.3	33.85	8861	33.85	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250811	2.97	3.04	2.9	3.01	30159	3.01	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250811	63	63	58.25	60.56	3059737	60.56	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250811	727	735	721.85	732.45	43707	732.45	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250811	1042	1050.7	1022.1	1028	2262	1028	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250811	1.98	1.98	1.82	1.91	18428	1.91	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250811	39.3	40.69	37.82	40.42	805	40.42	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250811	31.5	32.84	31.5	31.89	21259	31.89	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250811	736	748.45	735.1	746.75	1346920	746.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250811	354	364	353.05	358.5	380903	358.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250811	875	914.5	871.25	909.25	374278	909.25	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250811	2557.4	2590.3	2530	2541	24580	2541	down	down	correct
INDIANB.NSE	Indian Bank	20250811	650.85	677	650	674	2887066	674	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250811	272.45	273.2	262.1	266.3	3303	266.3	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250811	395	397	383	387.6	27222	387.6	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20250811	5742	5905	5734.5	5878.5	799984	5868.5827	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250811	1144	1149	1067.5	1078.8	234265	1075.4853	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250811	791.85	810.85	788.15	801.25	23645	801.25	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250811	288.95	293.4	283	284.3	18534	284.3	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250811	48.3	51.94	48.3	49.98	105583	49.98	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250811	275.4	277.65	274	276.35	111579	276.35	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250811	1589.9	1646.7	1542.3	1646.7	15198	1646.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250811	182	182.35	172.9	175.06	140509	175.06	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250811	17.1	17.87	17	17.1	88596	17.1
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250811	446	469	443.1	465.85	181559	465.85	up	up	correct
INDSWFTLAB.NSE	Ind	20250811	102	104.1	99.7	103.71	69472	103.71	up	up	correct
INDSWFTLTD.NSE	Ind	20250811	15.99	15.99	14.71	14.96	57870	14.96	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250811	35.78	36	34.9	35.05	12345	35.05	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250811	784.5	790.1	777.85	783.25	1629229	783.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250811	335	338	330.05	337.4	6020830	337.4	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250811	15.22	15.34	14.82	15.05	8422581	15.05	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250811	558	562.75	527.05	546.1	93085	546.1	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250811	6.94	6.94	6.3	6.3	21409	6.3	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250811	918.79	948	917.1	930.66	8973	930.66	up	up	correct
INFY.NSE	Infosys Limited	20250811	1419.9	1433.4	1414	1426	6625368	1426	up	up	correct
INGERRAND.NSE	Ingersoll	20250811	3590.2	3658.3	3562.2	3647.3	4337	3647.3	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250811	140.29	142.44	139.06	141.71	4109434	141.71	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250811	952.5	992.2	950	977.1	85725	977.1	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250811	108.77	108.77	102.3	104.85	4374	104.85	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250811	922.2	946.3	909.7	939.4	236635	939.4	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250811	85.8	85.8	83.6	84.25	42764	84.25	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250811	1.54	1.55	1.52	1.54	646803	1.54
IOB.NSE	Indian Overseas Bank	20250811	36.19	36.19	35.51	36	3098058	36	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20250811	141.6	142.95	139.35	141.14	11260944	141.14	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250811	92.75	93.14	88.64	90.49	1568321	90.49	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250811	1380	1396.5	1322	1336.7	488727	1336.7	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250811	231.79	232	218.8	229.03	1069159	228.28	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250811	43.65	44.35	43.24	44.25	6046469	44.25	up	down	incorrect
IRBINVIT.NSE	IV	20250811	61.28	63	61.28	62.76	316797	62.76	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250811	164.5	169.5	162.8	168.5	2914190	168.5	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250811	718.7	725.35	716.25	723.3	447545	722.3033	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250811	125.28	127.49	124.55	126.82	11782258	126.82	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250811	33.79	33.79	32.12	33.08	110382	33.08	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250811	95.1	97.71	94.82	96.87	39425	96.87	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250811	1057.7	1060	1036.7	1051	27527	1051	down	down	correct
ITC.NSE	ITC Limited	20250811	414.5	417	414	416.85	8514272	416.85	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250811	554.4	556.1	539.95	542.5	12422	542.5	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250811	730.6	772.25	720.2	768.2	725530	768.2	up	up	correct
ITI.NSE	ITI Limited	20250811	300.5	303	292.3	300.85	628048	300.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250811	8.55	8.59	8.4	8.53	214795	8.53	down	down	correct
IVP.NSE	IVP Limited	20250811	173.01	173.56	167.11	169.56	6154	169.56	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250811	8787.95	8788	8720.05	8723.55	1897	8723.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250811	2780.83	2802.39	2780.83	2797	11	2797	up	up	correct
IZMO.NSE	IZMO Limited	20250811	378.25	405	368	401.65	159970	401.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250811	102.19	105	101.73	104.25	2295187	102.1355	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20250811	73.4	73.85	72.3	72.52	94127	72.52	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250811	254.7	257.7	246.25	248	131683	248	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250811	106.84	107.58	103.59	105.11	876340	105.11	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20250811	109	109.5	107.28	108.58	263775	108.58	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250811	40.11	42.58	40.11	41.19	19109	41.19	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250811	88.96	89.8	88.42	89.23	280549	89.23	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20250811	517.9	524.25	507.4	510.55	329599	510.55	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20250811	240.1	271.1	237.06	248.1	19022	248.1	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250811	90.44	91.49	86.99	87.94	183146	87.94	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250811	53.24	54.89	52.51	54.05	35244356	54.05	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250811	109.7	112.85	109.6	112.28	86072	112.28	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250811	1680	1721	1680	1706.1	176563	1706.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20250811	593	599.5	585	594.55	218058	594.55	up	up	correct
JCHAC.NSE	Johnson Controls	20250811	1743	1743	1715.1	1718.9	24425	1718.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250811	11.31	12.17	11.31	11.94	240609	11.94	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250811	837.15	849	822	825.45	3185	825.45	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250811	515	530.95	514	523.45	68818	523.45	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250811	205.1	207.83	202.1	203.34	1181223	203.34	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250811	975.05	993	972.35	988.7	585167	986.745	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250811	624	624.95	603.6	610	141255	608.9944	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250811	35.46	36.1	33.89	35.97	1374648	35.97	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250811	26.23	28.4	26.04	26.86	96676	26.86	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250811	46.03	46.98	45.43	46.65	1856819	46.65	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250811	341.1	343	327	330.4	36737	330.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250811	7006.5	7114	6930	6950	166019	6950	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250811	671.55	684.95	661.3	672.55	353354	672.55	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250811	903.9	907	889.65	904.35	80262	904.35	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250811	349	357.55	346.2	353.15	167781	348.206	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250811	328.8	330.6	319	319.6	492650	319.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250811	90	92.64	86.3	87.2	19035	85.3459	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250811	156.5	166.8	152.75	159.99	24737584	159.99	up	up	correct
JOCIL.NSE	Jocil Limited	20250811	164.98	166.3	157	159.07	4837	159.07	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250811	4.03	4.03	4.03	4.03	6800360	4.03
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250811	727.95	749.9	723.1	731.1	3362	731.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250811	19.45	19.56	19	19.36	30920088	19.36	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250811	677	693.2	674.2	677.45	771011	675.7037	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250811	521.5	537	518.3	535.1	2511889	535.1	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250811	18400	18476	17800	17890	1926	17890	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250811	1049.2	1065	1046.3	1052.7	1492814	1052.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250811	127.5	127.5	126.1	126.52	46117	126.52	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250811	621.9	633.15	620	630.45	1268903	630.45	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250811	697	704.95	682	696.65	174255	696.65	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250811	1100.2	1108	1071.7	1100	211283	1100	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250811	718	718	697.13	711.7	261331	711.7	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20250811	827.1	835	817	830.9	77018	830.9	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20250811	325.65	328.6	322.7	326.45	108489	326.45	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20250811	17.53	17.99	16.46	16.63	12292925	16.63	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250811	253	253.4	246.3	250.85	22856	250.85	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250811	1307.2	1314.8	1262.5	1304.1	560887	1304.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250811	152.5	154.5	151.98	154.46	987	151.5689	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250811	698	718	691.55	701.9	2852	697.9353	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250811	528.1	544.55	520	537.5	9953585	537.5	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250811	255	262.78	252.07	256.76	125660	256.76	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250811	29.98	30.33	29	29.4	1009702	29.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250811	2	2.03	1.93	1.98	102668	1.98	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250811	86.8	88	86.07	87.37	3871	87.37	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250811	202	213.88	201	210.49	69374	210.49	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250811	233.33	235.6	230.71	235.02	267112	235.02	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250811	254.5	254.5	244.56	246.34	8063	246.34	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250811	53.96	56.26	51.54	54.86	3642	54.86	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250811	262.9	264.9	260.25	261	1098563	261	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250811	869	877.05	840.4	848.15	729	848.15	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250811	53.3	53.3	53.3	53.3	11015	53.3
KAYA.NSE	Kaya Limited	20250811	422.5	433.75	416.5	425.2	5063	425.2	up	up	correct
KCP.NSE	The KCP Limited	20250811	199.8	214.4	195.01	203.7	1464941	203.7	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250811	31.78	31.78	31.13	31.51	71457	31.51	down	down	correct
KDDL.NSE	KDDL Limited	20250811	2585.4	2615.9	2550.1	2557.4	11855	2557.4	down	down	correct
KEC.NSE	KEC International Limited	20250811	809	811	795	800.15	336754	800.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250811	120.56	121.9	118.31	120.66	54882	120.66	up	up	correct
KEI.NSE	KEI Industries Limited	20250811	3839	3871	3781	3810.4	194520	3810.4	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250811	25.49	26.09	25.1	25.2	1509463	25.2	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250811	1135	1139.9	1117	1139.9	80873	1139.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250811	5.01	5.1	5.01	5.1	243927	5.1	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250811	257.3	259	250.05	252.75	4053	252.75	down	down	correct
KHADIM.NSE	Khadim India Limited	20250811	265.15	269.6	258	263.55	25399	263.55	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250811	107	111.07	100.5	110.77	322662	110.77	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250811	110.55	113.5	107.8	113.46	599	113.46	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250811	24.02	24.29	23.84	24.05	4371	24.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250811	4918	4918	4765	4839.4	2013	4839.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250811	445	454.45	440	445	1123	445
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250811	700	730.45	692.65	726.5	377874	726.5	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250811	3501.5	3523	3461.9	3498.2	2872	3498.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20250811	346	363.4	339.15	342.5	1001816	342.5	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250811	560.45	576	547.65	567.55	507306	567.55	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250811	1890	1903.4	1857.1	1873.7	76418	1873.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250811	905	915.8	898	912.25	432839	912.25	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250811	4156	4179	4115.3	4145.9	3221	4145.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250811	162.63	162.63	162.63	162.63	168204	162.63
KKCL.NSE	Kewal Kiran Clothing Limited	20250811	551.45	551.45	521.35	524.3	75678	524.3	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250811	28.65	29	28.36	28.94	324462	28.94	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250811	209.75	211.1	205	210.3	518913	210.3	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250811	113.64	114.99	111.36	111.95	43778	111.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20250811	408	416	405.6	408.65	77223	408.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20250811	157.15	162.21	156.92	160.7	114977	160.7	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250811	1964	2024	1956.4	1963.1	2202513	1963.1	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250811	29.8	30.37	29	29.17	84553	29.17	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250811	156.8	162	153.31	160.21	198152	159.2384	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250811	77	77.95	75.8	77.29	3333	77.29	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250811	1190.8	1208.8	1185.8	1199.1	628290	1199.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250811	975	998.4	963.3	993	351909	993	up	up	correct
KRBL.NSE	KRBL Limited	20250811	427.95	449	417.55	443.9	8927447	443.9	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250811	77.87	77.87	73.76	77.59	3685	77.59	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250811	4.07	4.07	4.01	4.07	1628	4.07
KRISHANA.NSE	Krishana Phoschem Limited	20250811	518	539	510.45	536.75	127265	536.75	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250811	848.5	875	832.85	867.05	93369	867.05	up	up	correct
KSB.NSE	KSB Limited	20250811	792.3	807	766.8	795.4	138916	795.4	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250811	1069	1103.5	1063	1098.1	81117	1098.1	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250811	830.1	899.75	828.95	887.3	48016	887.3	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250811	173.1	173.4	171.5	172.19	1061624	172.19	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250811	115.02	118.94	114.49	117.04	43757	114.074	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250811	6.94	6.94	6.94	6.94	3560	6.94
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250811	3190	3229.1	3174.7	3219	51648	3219	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250811	125.15	127.38	123.31	125.63	4360	125.63	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250811	248.65	248.65	236.1	240.9	77793	240.9	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250811	10.3	10.81	10.25	10.57	21654	10.57	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250811	818	834	816.85	831.5	1335688	831.5	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250811	15042	15054	14750	14800	2547	14800	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250811	4.31	4.31	4.31	4.31	25977	4.31
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250811	145	149.43	141.05	142.11	5918250	142.11	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250811	203.1	206.78	203	205.84	523	205.84	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250811	1257.5	1257.5	1232.4	1246.4	9124	1226.6613	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250811	11.05	11.55	11.05	11.31	47259	11.31	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250811	313.6	313.6	293.85	296.95	57265	296.95	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250811	573.95	575.55	569.1	574.3	868496	564.3614	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250811	28.49	28.49	28.28	28.3	22977	28.3	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250811	270.44	272.36	269.91	272.36	279	272.36	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250811	894.85	898.67	894.85	898.29	86	898.29	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250811	271.68	273	271.55	272.97	1066	272.97	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250811	265	267.2	253.2	255	152810	255	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250811	558.95	563	542.15	546.05	139102	546.05	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20250811	6303	6321	6105	6219.5	44773	6219.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250811	1000	1000.01	999.99	999.99	3263191	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250811	1000	1000.01	999.99	1000	109010	1000
LODHA.NSE	Macrotech Developers Limited	20250811	1209	1227.9	1198.1	1224.9	642421	1220.8757	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250811	214	214.58	203.09	204.65	56529	204.65	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250811	72.25	73.98	72.25	73.23	9270	73.23	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250811	92.59	92.59	89.13	90	3304	90	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250811	7.51	7.98	7.4	7.63	38400	7.63	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20250811	3610	3676.9	3600	3668.4	1822410	3668.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250811	4190	4198.4	4130	4145.1	46447	4145.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250811	3374	3394.7	3274.3	3352.8	16718	3352.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250811	992.2	1071.8	990	1043.3	314402	1043.3	up	up	correct
LUPIN.NSE	Lupin Limited	20250811	1918	1950.7	1906.3	1944.8	1016105	1944.8	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250811	1317.9	1326.7	1299	1319	11607	1319	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250811	185.54	185.54	182.38	184.49	183649	184.49	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250811	104	105.7	103.83	104.41	6276	104.41	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250811	7.02	7.28	6.92	7.08	13840	7.08	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250811	3150.9	3230	3130.3	3186.2	2046761	3186.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250811	253	255.65	251.05	254.95	1058423	254.95	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250811	119	120	114.7	117.67	20673	117.67	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250811	787	830	787	814.9	24959	814.9	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250811	43.5	44	42	43.95	5605	43.95	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250811	6.96	7.05	6.55	6.64	14890	6.64	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250811	89.29	90.5	88.21	89.83	165412	89.83	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250811	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250811	156.85	156.85	156.85	156.85	187219	156.85
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250811	27.27	27.29	26.94	27.22	313000	27.22	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250811	527.5	527.5	511.65	515.25	8002	515.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250811	24.46	24.46	23.53	23.72	40578	23.72	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250811	55.79	56.25	55.21	55.48	5101864	55.48	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250811	105.49	106.45	101.11	102.47	4895	102.47	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250811	376.85	376.85	345.9	345.9	4599	345.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250811	135	144.7	133.8	143.2	123631	143.2	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250811	60.25	61.95	58.7	60.87	8636	60.87	up	up	correct
MAHICKRA.NSE	SM	20250811	143.9	143.9	139	139	6000	139	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250811	342.05	356	340.6	350	782481	350	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250811	322.95	339	321.25	332.35	753291	332.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250811	14766	15100	14750	14874	9005	14874	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250811	663.8	664.6	650.3	653.95	99628	644.4054	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250811	1050	1068.4	1044	1060.7	15202	1060.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250811	38.93	38.94	37.45	37.75	5833	37.75	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250811	31.62	31.63	29.8	30.53	172737	30.53	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250811	147.5	149.4	143.11	148.28	139127	148.28	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250811	71.5	71.5	69.5	69.85	80272	69.85	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250811	61.93	62.24	61	61.8	12966	61.8	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250811	65.66	66.13	64.13	65.15	295733	65.15	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250811	256	265.3	253.55	256.55	13112855	256.0487	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250811	78.39	79.84	76.5	77.13	30593	77.13	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250811	357.6	365	352.4	360.45	274645	358.8725	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250811	743	768.5	726.3	732.6	145315	731.0651	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20250811	420	449.5	409.75	442.95	598877	442.95	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250811	165.61	168	163.6	164.51	253264	164.51	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250811	19.33	19.33	19.33	19.33	6491	19.33
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250811	674.82	678.78	670.52	678.12	7804	678.12	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250811	61.37	63.99	60.25	61.03	12862	61.03	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250811	637	662.45	626.2	655.65	107348	655.65	up	up	correct
MARICO.NSE	Marico Limited	20250811	705.8	710.15	695.2	707	1145468	707	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20250811	174.99	174.99	170.1	172.32	145116	172.32	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20250811	211.64	212.51	206.3	210.08	1137009	210.08	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250811	12585	12734	12482	12597	187230	12597	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20250811	304	304.55	295.55	300.95	90717	300.95	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250811	149.4	170	149.4	157	637	157	up	down	incorrect
MASTEK.NSE	Mastek Limited	20250811	2485.5	2540.8	2466.1	2526.9	54043	2526.9	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20250811	526.2	527.8	515.25	518.8	6762	518.8	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20250811	88.38	88.6	85.74	88.14	35701	88.14	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250811	1245.3	1270.6	1243.3	1263.3	807096	1263.3	up	down	incorrect
MAXIND.NSE	Max India Limited	20250811	204.48	207.75	202.4	205.96	31134	205.96	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250811	529.75	530.65	519	522.55	18147	517.8	down	down	correct
MAZDA.NSE	Mazda Limited	20250811	277.55	278	262.05	265.7	45965	265.7	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250811	2636.8	2755	2624	2697.3	1919753	2697.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250811	425	433.95	420.2	425.6	183014	425.6	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250811	40.05	42.01	39.67	40.37	104232	40.37	up	up	correct
MCDOWELL.NSE	N	20250811	1298	1305.9	1284.9	1302	691799	1302	up	up	correct
MCL.NSE	Madhav Copper Limited	20250811	55	56	51.15	53.46	287534	53.46	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250811	35.7	38.02	34.52	36.05	821397	36.05	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250811	7724	7966.5	7692.5	7930	333961	7930	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250811	121	124.01	113.05	114.8	378589	114.8	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250811	128.75	131.59	127.2	130.39	83850	130.39	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250811	1.53	1.58	1.52	1.58	46043	1.58	up	up	correct
MERCATOR.NSE	Mercator Limited	20250811	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250811	2028	2075	2005.6	2045	139180	2045	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250811	1552	1559.8	1525	1556.4	571573	1556.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250811	16.12	16.8	15.96	16	257069	16	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250811	1323.9	1348.4	1314	1337.4	381107	1337.4	up	up	correct
MHHL.NSE	SM	20250811	51.95	51.95	51.95	51.95	3000	51.95
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250811	350	356.95	348.5	354.2	76455	354.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250811	383.55	398	381.05	392.65	443884	392.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250811	458.8	462	445.05	459.65	398266	458.8072	up	up	correct
MINDSPACE.NSE	RR	20250811	421.36	422.95	416.7	419.94	87984	419.94	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250811	189.96	192	179.51	180.44	17521	180.44	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250811	20.97	24.44	20.78	24.44	15187902	24.44	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20250811	33	33.94	33	33.26	181531	33.26	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250811	1.67	1.67	1.63	1.63	368730	1.63	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250811	312.9	314.85	303.6	305.55	84131	305.55	down	up	incorrect
MMP.NSE	MMP Industries Limited	20250811	248.5	251.8	240.5	243.15	34676	243.15	down	up	incorrect
MMTC.NSE	MMTC Limited	20250811	63.26	63.5	61.81	62.81	639046	62.81	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250811	124.99	124.99	114	115.75	1438	115.75	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250811	63.98	63.98	62.02	62.07	4533	62.07	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250811	32.24	32.49	31.16	31.52	17310	31.52	down	down	correct
MOIL.NSE	MOIL Limited	20250811	321	326.4	318.1	325.2	479960	325.2	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250811	13.74	13.94	13.51	13.79	79290	13.79	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250811	85.95	87.42	85.26	86.59	468953	86.59	up	up	correct
MOLDTECH.NSE	Mold	20250811	133.81	136.54	132.6	134.81	29185	134.81	up	up	correct
MOLDTKPAC.NSE	Mold	20250811	788.2	797.4	782.65	794.2	42880	794.2	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250811	61.1	61.1	60	60.77	300830	60.77	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250811	260.8	260.8	251.38	254.72	4059	254.72	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250811	203.94	204.74	202.01	203.03	880889	203.03	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250811	567	567	546	551	23166	551	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250811	8.35	8.35	7.6	7.62	8164	7.62	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250811	47.25	47.79	45.28	46.9	7714999	46.9	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250811	909	923.2	895.15	918	920044	918	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250811	25.6	26.5	25.6	25.84	26029	25.84	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250811	2695.9	2704.9	2650	2672.2	297006	2672.2	down	down	correct
MPSLTD.NSE	MPS Limited	20250811	2298	2349	2284.1	2337.3	16831	2287.8752	up	up	correct
MRF.NSE	MRF Limited	20250811	142850	143485	141095	142170	2920	142170	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250811	126.4	126.4	123.8	125.86	1266217	125.86	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250811	31.6	31.9	30.46	30.91	292415	30.91	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250811	468.95	474.6	462.8	468.2	83652	468.2	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250811	1500	1509.6	1463.8	1483.2	77077	1483.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250811	2.2	2.36	2.13	2.29	50461	2.29	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250811	44.15	44.28	43.29	43.74	1380554	43.74	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250811	136.35	141.3	133.11	137.58	418683	137.58	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250811	77.99	84.2	75.63	80.46	81778	80.46	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250811	72.01	74.23	70.72	74	74862	73.0216	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250811	131	131.07	127.52	128.33	37984	128.33	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250811	42.09	43.77	42.09	42.72	17736	42.2304	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250811	273.1	275.15	268.7	272.2	16384	272.2	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250811	2605.2	2626.4	2560	2589.8	439383	2589.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250811	298.7	305.8	284	291.1	205583	291.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250811	5.79	5.84	5.7	5.75	520845	5.75	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250811	29.5	29.5	26	26.23	6457	26.23	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250811	25.96	26.38	25.25	25.34	6783	25.34	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250811	291.9	304.9	291.9	294.15	10285	294.15	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250811	115.25	118	111.6	113.51	3984	113.51	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250811	303.95	314	301.05	306.2	20564	306.2	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250811	204.75	209.7	197.8	200.85	67451	200.85	down	down	correct
NAM.NSE	INDIA	20250811	800	810.95	796	805.95	285138	805.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250811	914.9	915.05	893.6	899.8	357967	897.742	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250811	175	175.7	172.85	174.36	2885	172.3664	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250811	188.4	189.65	185.73	187.07	4836690	187.07	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250811	1307.9	1341.9	1287.1	1320.6	4245522	1320.6	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250811	4800	4874	4780.5	4824.5	45471	4824.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250811	118	121.01	116.15	119.78	594063	119.78	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250811	140.39	140.39	135.05	136.37	143511	136.37	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250811	1401	1411.6	1382.2	1401.5	364948	1401.5	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250811	105.69	109.95	104.61	109.25	12682149	109.0354	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250811	2660.1	2660.1	2411.2	2420.8	1132	2420.2703	down	down	correct
NCC.NSE	NCC Limited	20250811	221.95	225.4	220.33	223.77	2065238	221.5592	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250811	214.8	225	212	222.07	940425	222.07	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250811	4207.9	4207.9	4060	4098.7	183	4098.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20250811	3.49	3.5	3.42	3.42	1491540	3.42	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250811	951	1050	929	957.65	140407	957.65	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250811	132	132.22	126.55	128.86	20582	128.86	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250811	22.12	22.63	21.7	21.99	66601	21.99	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250811	14.29	14.71	14.17	14.71	295439	14.71	up	up	correct
NELCAST.NSE	Nelcast Limited	20250811	170.7	175.43	168.36	171.51	193835	171.51	up	up	correct
NELCO.NSE	Nelco Limited	20250811	887.5	905.9	840.2	850.95	144575	850.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250811	1417.2	1435.3	1399.7	1424.8	15284	1424.8	up	up	correct
NESCO.NSE	Nesco Limited	20250811	1365.9	1385.5	1338.9	1374.9	63057	1374.9	up	up	correct
NETF.NSE	Tata Mutual Fund	20250811	270.28	270.28	262.34	264.63	1329	264.63	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250811	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250811	77.79	77.79	74.92	76.21	29971	76.21	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250811	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250811	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250811	57.36	57.4	55.05	56.1	5646143	56.1	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250811	13100	13329	12903	13296	34168	13296	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250811	873.05	889.8	859.55	866.05	337906	866.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250811	6.1	6.29	6.05	6.1	9068	6.1
NFL.NSE	National Fertilizers Limited	20250811	93.14	93.68	92.1	93.1	868519	93.1	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250811	27.05	28	26.79	26.99	7670	26.99	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250811	1727	1773	1700	1765.6	461022	1765.6	up	up	correct
NHPC.NSE	NHPC Limited	20250811	82.45	83.9	81.77	83.45	10068007	82.9499	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250811	190.41	193.31	187	188.47	1297312	188.47	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250811	25.41	25.41	25.4	25.41	37922	25.41
NIFTYBEES.NSE	Nippon India Mutual Fund	20250811	277	277.49	274.5	277.29	2929821	277.29	up	up	correct
NIITLTD.NSE	NIIT Limited	20250811	116.5	116.5	112.32	112.99	329216	112.99	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250811	11.4	11.4	11.11	11.2	311459	11.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250811	13.26	13.65	13.01	13.35	566706	13.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250811	1640	1644.9	1576.3	1586.4	2832	1586.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250811	467.2	479	453.95	474.7	4459	474.7	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250811	51.93	51.93	47.1	48.65	15557	48.65	down	down	correct
NITCO.NSE	NITCO Limited	20250811	125.8	134.29	122.32	130.44	459283	130.44	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250811	336.1	339.15	330	336.35	88297	336.35	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250811	207.03	208.48	191	192.37	9797	192.37	down	down	correct
NKIND.NSE	N.K Industries Limited	20250811	60.83	61	58.6	58.6	21	58.6	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250811	232.34	233.87	229.25	232.69	544912	232.69	up	up	correct
NMDC.NSE	NMDC Limited	20250811	71.2	71.77	70.35	70.65	7423594	70.65	down	down	correct
NOCIL.NSE	NOCIL Limited	20250811	174.29	177.15	170.8	173.74	422623	173.74	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250811	3.85	3.89	3.85	3.89	261403	3.89	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250811	33.83	33.83	33.83	33.83	723	33.83
NPBET.NSE	Tata Asset Management Limited	20250811	274.55	275.92	273.11	274.92	744	274.92	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250811	375	380	357	361.75	5808	361.75	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250811	280.6	282.5	270	276.6	244902	276.6	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250811	6693	6784.5	6650.5	6753.5	5087	6753.5	up	up	correct
NTPC.NSE	NTPC Limited	20250811	335	339.1	333.95	336.15	11993280	336.15	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250811	991.1	1009	985	999	11988	999	up	up	correct
NURECA.NSE	Nureca Limited	20250811	238.2	248	233.45	238.51	22113	238.51	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250811	441	455.05	440.55	445.7	934734	445.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250811	349	349	327.95	330.6	22531	330.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250811	1567.4	1612.5	1564.3	1610.7	312265	1610.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250811	8409	8459	8363	8405	28768	8405	down	down	correct
OIL.NSE	Oil India Limited	20250811	432	433.3	418.5	423.45	1932699	423.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250811	86.6	87.79	83.9	84.33	78737	84.33	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250811	1391	1458	1358	1419.3	1243782	1419.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250811	145.98	146.8	140.5	142.38	24393	140.13	down	down	correct
OMAXE.NSE	Omaxe Limited	20250811	92.8	94.17	90.99	93.57	98155	93.57	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250811	115.4	115.4	110.56	113.14	76520	113.14	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250811	7.18	7.18	7.18	7.18	3639	7.18
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250811	11.92	12.39	11.51	11.81	4053	11.81	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250811	46.76	47.48	46	46.33	79570	46.33	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250811	233.44	235	231.58	233.79	4699743	233.79	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250811	52.75	54.25	52.51	53.75	102657	53.75	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250811	315	318.9	315	315	6303	315
OPTIEMUS.NSE	Optiemus Infracom Limited	20250811	581	590	554.8	567.8	137821	567.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250811	192	193.99	180.65	189.89	4690	189.89	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250811	760	797.45	741.05	780.1	71361	780.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250811	54.35	54.95	50.48	52.49	1858354	52.49	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250811	10.3	10.54	9.65	10.36	326200	10.36	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250811	291.6	294.55	281.35	283.95	6080	283.95	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250811	233.1	237.9	232.55	236.8	342302	236.8	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250811	207.1	207.1	202.5	202.93	35483	202.93	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250811	136.95	138.87	136.12	137.33	74634	137.33	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250811	89.48	92.98	89	91.17	7585	91.17	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250811	27.54	27.8	27.4	27.68	198531	27.68	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250811	4734	4817.2	4701.5	4713.6	6841	4713.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250811	1.58	1.58	1.43	1.58	56539	1.58
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250811	76	77.65	73.51	74.25	401805	74.25	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20250811	44800	45300	43650	45025	26479	45025	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250811	30.26	30.44	30	30.22	6806055	30.22	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250811	120.6	122.9	118	119.01	610	119.01	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250811	52.5	52.75	52.5	52.5	3380	52.5
PANACEABIO.NSE	Panacea Biotec Limited	20250811	409.45	413.5	380.05	391.15	596236	391.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250811	245.7	245.7	245.7	245.7	414	245.7
PANAMAPET.NSE	Panama Petrochem Limited	20250811	351	351	345	348.9	20014	348.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250811	102.99	102.99	102.99	102.99	9093	102.99
PARACABLES.NSE	Paramount Communications Limited	20250811	52.21	53.34	51.9	52.17	735086	52.17	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250811	227.97	229.99	219.3	220.52	467944	220.52	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250811	15.51	15.96	14.8	15.1	531716	15.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250811	36.5	39.9	36.5	38.7	11452826	38.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250811	15.5	15.5	14.73	14.86	192135	14.86	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250811	13.85	13.97	13.35	13.41	49153756	13.41	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250811	129.68	130.12	125.31	126.83	136816	126.2505	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20250811	34.5	34.6	33.37	34.21	165666	34.21	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250811	1136.2	1174	1125.5	1162.2	502066	1162.2	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20250811	222.2	225.7	218.8	220.56	269845	220.56	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250811	36.81	38.75	36.45	37.9	866794	37.9	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20250811	5090.5	5201	5066	5188	322296	5188	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20250811	273.5	274	270.1	273.1	790672	273.1	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20250811	405.9	419.9	405.45	418.8	9713008	415.0086	up	up	correct
PFIZER.NSE	Pfizer Limited	20250811	4995	5200	4915	5060.5	14601	5060.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250811	151	153.25	148.6	151.38	1357636	151.38	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250811	38.07	38.47	37.8	38.29	232889	38.29	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250811	559.35	559.35	473.75	506	51301697	506	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250811	13398	13398	13215	13302	6468	13302	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250811	6345	6369	6265.5	6338.5	12225	6293.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250811	1317.8	1325.7	1255.2	1289.4	126005	1289.4	down	down	correct
PGINVIT.NSE	IV	20250811	91.7	92.15	90.01	91.52	900585	91.52	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250811	1414	1448	1402.5	1437.3	909637	1437.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250811	3099	3101	3065	3095.9	324415	3085.911	down	down	correct
PIIND.NSE	PI Industries Limited	20250811	3875	3904	3781.2	3853.7	367193	3853.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250811	4925.5	4974.5	4872	4890	3212	4890	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250811	14.3	14.8	14.25	14.46	90788	14.46	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250811	40.7	40.7	38.42	39.09	11630	39.09	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250811	1000	1000	910	930.55	61904	930.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250811	567.2	625.8	567.2	621	1074	621	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250811	190.95	193.66	188.13	191.88	5397	191.88	up	down	incorrect
PNB.NSE	Punjab National Bank	20250811	103.99	106.75	103.84	106.54	18974904	106.54	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250811	101.2	103.2	100.38	102.3	704134	102.3	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250811	774.65	780	766.25	773.6	1790243	773.6	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250811	28.89	28.89	28.89	28.89	276	28.89
PNCINFRA.NSE	PNC Infratech Limited	20250811	307.1	311.2	302	304.8	162297	304.8	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250811	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250811	288.1	297.8	282	293.5	10823	293.5	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20250811	898.7	909	888.4	904.45	64791	904.45	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20250811	6759.5	6810	6675.5	6757.5	140792	6757.5	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20250811	1968	2019.8	1905	1974.1	473391	1974.1	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250811	1130	1154	1114.9	1141.2	47985	1141.2	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250811	282.9	287.75	277.3	281.45	16146	281.45	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250811	434.3	443.4	432.6	442.45	570685	442.45	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250811	284.85	286.4	283.3	284.85	8755499	284.85
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250811	20380	20900	20020	20840	106590	20833.958	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250811	3060	3165.9	3038.1	3091.1	122400	3091.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250811	227.7	227.7	227.7	227.7	4371	227.7
PPL.NSE	Prakash Pipes Limited	20250811	354	360.95	349.85	353.3	48022	353.3	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250811	18.68	21.2	17.91	20.04	459754	20.04	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250811	447.65	451.85	441	445.4	536780	445.4	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20250811	178.7	179.58	158.25	162.01	4281115	162.01	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250811	5.76	5.85	5.71	5.79	106404	5.79	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250811	10.32	10.46	9.9	10.37	141364	10.37	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20250811	175.4	175.4	169.64	172.52	77357	172.52	down	up	incorrect
PRECOT.NSE	Precot Limited	20250811	484.6	499.95	460.4	494.6	7568	491.6012	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20250811	173	174	168.51	173.33	156300	173.33	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20250811	435	437	418.2	433	373999	433	down	up	incorrect
PREMIER.NSE	Premier Limited	20250811	3.61	3.7	3.54	3.67	3120	3.67	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250811	51.25	51.3	47.67	49.07	79655	49.07	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20250811	1603.7	1659.4	1598	1652.8	860108	1652.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250811	420	423.3	415.1	416.15	157422	416.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250811	270.2	270.2	260	265.6	23575	265.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250811	292	294.5	288	292.05	123314	292.05	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250811	17.54	18.6	17.13	17.57	191655	17.57	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250811	2445	2535	2445	2522.6	67829	2522.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250811	145.25	147.19	142.56	143.38	116885	143.38	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250811	28.07	28.25	27.82	28.13	830115	28.13	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250811	682.05	682.2	665.55	670.3	88094	670.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250811	76.02	78.66	76.02	78.56	2625865	78.56	up	up	correct
PTC.NSE	PTC India Limited	20250811	175.3	178.8	173.5	178.33	914019	178.33	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250811	40	40	39.25	39.39	33713	39.39	down	down	correct
PULZ.NSE	SM	20250811	38.35	38.35	38.35	38.35	2000	38.35
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250811	1293.8	1320	1279	1307.2	25581	1307.2	up	up	correct
PURVA.NSE	Puravankara Limited	20250811	262.75	265.95	252.2	258.85	235420	258.85	down	down	correct
PVP.NSE	PVP Ventures Limited	20250811	19.13	19.42	18.9	19.21	62122	19.21	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250811	83.86	84.13	82.92	83.05	126005	83.05	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250811	2661.99	2684	2654	2679.45	327	2679.45	up	up	correct
QUESS.NSE	Quess Corp Limited	20250811	268	272	262.85	269.2	580695	269.2	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250811	290	291.05	280.55	287	112590	287	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250811	1.89	1.89	1.79	1.79	24253	1.79	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250811	3.85	3.9	3.73	3.77	22364	3.77	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250811	2824.1	2884	2822.1	2856	209442	2856	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250811	8.39	8.43	8.17	8.32	88631	8.32	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250811	345.6	354	342.6	352.7	1144785	351.835	up	up	correct
RAIN.NSE	Rain Industries Limited	20250811	160.25	160.65	156.44	158.2	1777161	157.1914	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250811	176.99	177.81	174.47	176.49	273799	176.49	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250811	4.74	4.78	4.66	4.74	353458	4.74
RAJRATAN.NSE	Rajratan Global Wire Limited	20250811	341.8	350.15	329	333.55	80509	333.55	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250811	41.25	44.7	41.25	41.37	31143	41.37	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250811	43.38	43.39	42.22	42.56	4118	42.56	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250811	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250811	357.3	362	354.25	360	453342	360	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250811	33	33	32.41	33	4094	33
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250811	10.76	10.95	10.6	10.78	4078509	10.78	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250811	1051	1086	1032.5	1070.4	352402	1070.4	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250811	288	291.1	284.7	288.7	87369	288.7	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250811	389	406.5	377.1	383	19099	383	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250811	540	546	511	537.75	156779	537.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250811	14.09	14.2	13.9	14.02	90418	14.02	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250811	1445	1489.9	1440	1482.6	3570	1482.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250811	2350	2350	2299.1	2323.4	14291	2323.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20250811	615.2	622.3	602.95	614	396521	614	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250811	261.95	265.7	257.1	258.5	6857205	258.5	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250811	146.8	148.05	145.06	147.43	871026	147.43	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250811	1.63	1.71	1.63	1.7	6328383	1.7	up	up	correct
RECLTD.NSE	REC Limited	20250811	382.15	387.9	381.2	387.3	3428071	387.3	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250811	240.1	244	238.35	242.7	989054	242.7	up	up	correct
REFEX.NSE	Refex Industries Limited	20250811	414.05	422	405.95	407.5	247413	406.9598	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250811	53	53	48.51	48.97	2967	48.97	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250811	436.5	437.35	429.35	435.9	69497	433.1568	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250811	1370	1388	1361.2	1384.6	9997486	1379.0976	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250811	254	256	249.5	254.55	1211084	254.55	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250811	276.8	284.05	272	274.95	1342343	274.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250811	116.49	133.6	111	128.03	1765749	128.03	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250811	28.68	28.74	28.03	28.42	2525757	28.42	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250811	389.85	391.85	380.55	386.95	605062	382.8297	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250811	161.01	162.48	158.01	158.97	5893	158.97	down	down	correct
REPRO.NSE	Repro India Limited	20250811	514.9	518.8	507.15	508.2	2195	508.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250811	200.03	203.23	198.1	199.84	53834	199.84	down	down	correct
RGL.NSE	Renaissance Global Limited	20250811	106.62	109.75	105.5	106.68	257189	106.68	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250811	4.72	4.8	4.51	4.69	1432125	4.69	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250811	491.5	498	473.3	490.3	560870	490.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250811	68	69	66.7	68.03	177437	68.03	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250811	834.3	845	822	841.95	65281	841.95	up	up	correct
RITES.NSE	RITES Limited	20250811	247	251	245	250.3	329331	249	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250811	28.25	29.33	27.55	28.65	13729	28.65	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250811	71.99	73.64	68.01	68.32	44979	68.32	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250811	589.75	589.75	564.4	581.15	446895	581.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20250811	820.95	820.95	801	804.35	9652	804.35	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250811	402	409.95	400.5	404.7	29175	404.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250811	1421	1423.7	1365	1382.4	8535	1382.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250811	1.47	1.51	1.41	1.42	196020	1.42	down	down	correct
ROLTA.NSE	Rolta India Limited	20250811	2.05	2.2	2.05	2.15	81457	2.15	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250811	45.95	46.85	45.55	45.98	4062	45.98	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250811	644.5	648	632.5	637.2	37316	637.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250811	68.39	68.39	66.55	66.88	25565	66.4813	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250811	864.75	871.25	856.2	867.4	47189	867.4	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250811	2340.7	2340.7	2282.6	2294	4042	2294	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250811	43.03	44.68	42.5	43.82	11525383	43.82	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250811	123.65	125	121.75	122.95	30284	122.95	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250811	880.85	897.55	868.45	879.15	26406	879.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250811	69.97	69.97	69.97	69.97	12632	69.97
RSWM.NSE	RSWM Limited	20250811	149.1	152.74	145.8	151.84	38185	151.84	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250811	420.7	428.8	413.95	424.15	42950	424.15	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250811	51.31	51.92	50.37	51.55	3333170	51.55	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250811	11.85	12.27	11.63	12.1	35243764	12.1	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250811	231.6	237.7	231.35	234.45	18374	234.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250811	7.63	7.63	7.5	7.63	161872	7.63
RUCHIRA.NSE	Ruchira Papers Limited	20250811	138.8	139.7	133.62	134.39	95976	134.39	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250811	205.58	205.58	200.3	201.94	99227	198.8935	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20250811	40.02	41.58	39	39.67	12716	39.67	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250811	337.7	346.7	334.4	342.5	3610633	340.7192	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250811	389	389.6	382	389	1093	389
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250811	5.77	5.78	5.77	5.77	6764	5.77
SADBHAV.NSE	Sadbhav Engineering Limited	20250811	12.84	13.1	12.11	12.35	184310	12.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250811	3.89	3.98	3.63	3.67	661811	3.67	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250811	2046.9	2049.7	2007	2026.3	49361	2026.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250811	26	27	26	26.97	3392	26.97	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250811	226	230.1	226	228.77	57320	228.77	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250811	121.07	121.93	119.9	121.67	9091136	121.67	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250811	328.7	334.8	318.8	325.05	4923	325.05	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250811	23.45	23.61	22.73	23.05	64216	23.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250811	218	221.7	211.88	212.01	298488	212.01	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250811	2.66	2.7	2.55	2.61	1331358	2.61	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250811	6.98	7.05	6.91	6.99	3059409	6.99	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250811	232.4	238.7	231	232.85	1277	232.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250811	16.3	16.64	15.32	15.6	102164	15.6	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250811	900.55	920	881.9	892.35	192592	892.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250811	6.79	6.8	6.62	6.65	40802	6.65	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250811	2.85	2.85	2.85	2.85	123	2.85
SANDESH.NSE	The Sandesh Limited	20250811	1364.9	1390	1340	1378.5	7443	1375.747	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250811	432	432	411.7	420.3	117097	420.3	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250811	366	374	354.9	369.2	31623	369.2	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250811	65.21	66.15	64.98	65.73	94957	65.73	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250811	310	332	309.25	327.9	3411247	327.9	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250811	9.92	10.29	9.09	10.03	18699	10.03	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250811	5180	5202	5088.5	5109.5	10392	5109.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250811	0.35	0.36	0.35	0.35	245686	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250811	539.9	569.8	537.85	556.65	2505073	555.2564	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250811	496.4	504	483.5	485.15	217014	485.15	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250811	106.5	106.5	101.11	104.41	58866	104.41	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250811	1444.2	1510.3	1427	1486	13012	1486	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250811	289	293.8	285.4	292.65	7905	292.65	up	up	correct
SATIA.NSE	Satia Industries Limited	20250811	80.6	81.89	78.51	80.52	122400	80.52	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250811	144.98	144.98	140.26	140.5	254325	140.5	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250811	519	519.35	501	502.45	65662	502.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250811	786.9	801	785.05	797.8	363831	797.8	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250811	119.69	121.01	119.31	120.88	28143	120.88	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250811	375.07	377.32	373.3	376.16	7579	376.16	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250811	265.62	272.67	265.62	271.68	3198	271.68	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250811	217.21	217.92	216	217.81	3646	217.81	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250811	1836	1852.7	1825.9	1851	455452	1851	up	up	correct
SBIN.NSE	State Bank of India	20250811	808	825	808	823.45	15236297	823.45	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250811	3880	3911.5	3828.1	3853.5	21095	3853.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250811	199.78	199.78	185.7	188.08	145490	188.08	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250811	888	914.7	888	888	148466	888
SCI.NSE	The Shipping Corporation of India Limited	20250811	204	205.98	199	202.36	2478030	202.36	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250811	148.5	151.9	145.93	151.8	647118	151.8	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250811	803.3	812.95	780.1	795.5	15516	795.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250811	24.2	25	23.1	24.39	24216	24.39	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250811	582.7	593.9	561.9	572.6	29207	572.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250811	169.2	177.39	169	176.83	968096	176.83	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250811	124.62	125.79	122.5	124.05	386753	124.05	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250811	263.55	272.95	261.95	270.2	12139	270.2	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250811	15.66	15.8	14.53	15.8	105543	15.8	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250811	258.08	258.3	256.25	257.3	12716	257.3	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250811	86.7	88.67	85.65	85.78	2964738	85.78	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250811	267.78	267.78	259.5	262.11	375260	262.11	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250811	565.83	570	560.87	567.27	11373	567.27	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250811	698.29	706.38	694.25	704.88	21313	704.88	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250811	0.5	0.5	0.5	0.5	1959	0.5
SEYAIND.NSE	Seya Industries Limited	20250811	19	19.25	18.82	18.9	13057	18.9	down	down	correct
SFL.NSE	Sheela Foam Limited	20250811	677	677	666.25	672.05	44395	672.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250811	529	535.65	511.1	529.95	40066	529.95	up	up	correct
SGL.NSE	STL Global Limited	20250811	13.9	14.14	13.25	13.97	3308	13.97	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250811	58.49	58.49	55.99	57.09	14558	57.09	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250811	831.35	839.3	815	835.05	343859	835.05	up	down	incorrect
SHALBY.NSE	Shalby Limited	20250811	204.29	204.37	201.44	202.82	94374	202.82	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250811	75.14	77.4	72	74	145740	74	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250811	1105.8	1110.8	1012.3	1059.4	225103	1059.4	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250811	10.49	10.49	10.49	10.49	27186	10.49
SHANTIGEAR.NSE	Shanthi Gears Limited	20250811	556.7	556.7	542.05	550	49057	550	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250811	1001.2	1011.4	965.1	979.1	181597	979.1	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250811	1086.9	1090	1041.5	1042.7	60298	1042.7	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20250811	164.02	166.1	163.2	164.41	143212	164.41	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250811	494.91	494.91	480.01	487.25	7328	487.25	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250811	115.99	119.9	114.6	116.2	3751	116.2	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250811	850	873.6	801.1	872.75	88288	872.75	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250811	28.52	28.92	27.96	28.1	26023	28.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250811	74.63	74.63	69.24	70.5	6772	70.5	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250811	182	183.4	168.13	170.04	15640	169.4494	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250811	239.65	242.45	234.8	238.9	248057	238.9	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250811	512.6	524	505.3	521.25	18975	521.25	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250811	59.98	69.5	59	65.6	83922	65.6	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250811	81.73	82.23	80.65	82	111528	80.7316	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250811	30435	30845	30350	30640	18515	30640	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250811	368.2	398.25	366.45	393.15	299701	393.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250811	43.66	44.66	42.46	43.74	172251	43.74	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250811	0.57	0.57	0.55	0.55	1082486	0.55	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250811	229.07	233	217.61	221.42	10344	221.42	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250811	2394	2475.3	2354.1	2444.2	45800	2444.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250811	7.6	7.63	7.51	7.6	6690	7.6
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250811	942	965	941.15	953.15	242446	950.9352	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250811	14.39	14.39	13.73	13.8	2749	13.8	down	down	correct
SIEMENS.NSE	Siemens Limited	20250811	3020	3138.7	2925	3113.7	1102245	3113.7	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250811	54.9	57	54.9	56.46	3997	56.46	up	up	correct
SIL.NSE	Standard Industries Limited	20250811	18.79	18.79	18.36	18.46	18096	18.46	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250811	55.01	56.89	53.58	54.26	46238	54.26	down	down	correct
SILINV.NSE	SIL Investments Limited	20250811	567	574.35	542	558.25	6915	558.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250811	16.88	16.88	16	16.1	50114	16.1	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250811	15.6	15.6	14.52	15.35	24844	15.35	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250811	281.2	287.9	280.6	281.75	32763	281.75	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250811	126.64	129.79	125	125.3	10048	125.3	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250811	458.8	468.4	451.45	458.85	865320	458.85	up	up	correct
SIS.NSE	SIS Limited	20250811	370.05	379.7	367	370.05	58271	370.05
SITINET.NSE	SITI Networks Limited	20250811	0.53	0.53	0.5	0.5	91378	0.5	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250811	582	585.05	568.1	581.8	75223	581.8	down	down	correct
SJVN.NSE	SJVN Limited	20250811	92.1	94.8	91.7	93.01	5526424	93.01	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250811	4492.9	4492.9	4408.2	4458.4	32899	4458.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250811	2.05	2.05	1.86	1.95	322523	1.95	down	down	correct
SKIPPER.NSE	Skipper Limited	20250811	502.95	515	493.35	512.9	418584	512.9	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250811	333.7	333.7	333.7	333.7	43005	333.7
SMARTLINK.NSE	Smartlink Holdings Limited	20250811	141.22	145.78	140.42	142.25	6050	142.25	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250811	136.8	139.9	135	138.8	72032	138.8	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250811	3948	4034	3780	3860.8	143689	3860.8	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20250811	1120.2	1156.2	1115	1141.4	1880	1141.4	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250811	225.45	234	218.61	229.62	157976	229.62	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20250811	52.27	54.4	52	54.07	226617	54.07	up	down	incorrect
SOBHA.NSE	Sobha Limited	20250811	1513.2	1532.7	1501.2	1513.3	117457	1513.3	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250811	585	598.25	580.15	593.05	48473	593.05	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20250811	14400	15087	14341	14891	156655	14891	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250811	522	525.95	514.1	523.85	13013	523.85	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250811	80.53	80.53	80.53	80.53	2664	80.53
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250811	146.5	162.87	146.5	151.48	8372	151.48	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250811	445.45	449.8	440.45	445.95	2797929	445.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250811	343	344.65	327.8	329.6	1959465	329.6	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250811	417	417	404.5	407.7	29454	407.7	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250811	29.3	29.6	29.22	29.5	6883724	29.1048	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250811	147.99	149.9	140	145.21	22822	145.21	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250811	733	849.1	733	823.1	264882	823.1	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250811	246.6	249.4	242.45	247	142599	247	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250811	143.3	143.5	139	142.41	652596	142.41	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250811	5.87	5.87	5.87	5.87	171084	5.87
SPECIALITY.NSE	Speciality Restaurants Limited	20250811	124	127.99	123.5	124.22	41864	124.22	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250811	54.17	56.4	53.85	55.78	80752	55.78	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250811	86.2	87.6	85.26	87.13	645617	87.13	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250811	38	39	36.94	38.85	23208	38.85	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250811	277	282.1	272.5	280.7	309101	280.7	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250811	231.55	238.49	231.55	234.96	2183	234.96	up	up	correct
SRF.NSE	SRF Limited	20250811	2840	2892.9	2820	2875.1	244526	2875.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250811	585.1	612.35	582.15	606.6	19453	606.6	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250811	0.56	0.56	0.56	0.56	288860	0.56
SSWL.NSE	Steel Strips Wheels Limited	20250811	218.2	220.75	214.83	215.47	448748	215.47	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250811	804.45	814.45	792.05	797.75	180769	797.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250811	260	266.48	258	263.69	842371	262.77	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250811	166.3	170.99	161.8	168.88	12439	168.88	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250811	123.39	123.39	117	118.01	7390	118.01	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250811	105.85	106.36	103.4	105.36	7357	105.36	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250811	10.75	10.87	10.25	10.35	4502835	10.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20250811	405.5	429.95	405.5	423.55	12073	423.55	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250811	301.5	306.5	299	302.3	58865	302.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250811	126.8	129	126.34	127.55	1659633	127.55	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250811	608.8	608.8	581.1	593.1	117042	593.1	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250811	1684	1723.8	1673.2	1700	21715	1700	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250811	12.36	12.58	12.01	12.18	400023	12.18	down	down	correct
SUBROS.NSE	Subros Limited	20250811	811	811.6	778	787.6	116478	787.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250811	1460.7	1470.9	1437.3	1454.7	64219	1454.7	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250811	581.85	588	572.05	583.4	234124	583.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250811	97.7	100	95.11	96.26	125996	96.26	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250811	1978	2078	1875	1906.2	13820	1906.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250811	2.03	2.05	1.99	2.02	303551	2.02	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250811	4505	4609	4467	4511.2	27613	4511.2	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250811	447.5	458.8	445.5	456.45	89428	456.45	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250811	775	779.95	751	754.45	2271	754.45	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250811	935.45	937	920.05	925	36145	925	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250811	283.9	293	277.95	289.3	173566	289.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250811	1586.9	1660	1584.2	1608.4	1140902	1608.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250811	384.55	387.6	378.8	381.1	107389	381.1	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250811	551.05	591.85	546.65	567.9	1159118	567.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250811	162.54	168.71	160.3	164.57	2209	164.57	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250811	9.38	9.99	9.03	9.25	213457	9.25	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250811	442	448	413.35	427.6	217478	427.6	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20250811	1.27	1.27	1.27	1.27	83097	1.27
SUPREMEIND.NSE	The Supreme Industries Limited	20250811	4151	4359.5	4139.5	4350	201475	4350	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20250811	30.6	31.74	30.6	31.01	55780	31.01	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20250811	18.2	18.5	18.02	18.2	55732	18.2
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250811	68.8	68.8	63.35	66.14	14315	66.14	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250811	314.3	323	310.4	321	553866	321	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250811	123.71	124.37	122.15	122.57	57422	122.57	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250811	36.15	36.99	36.15	36.66	35003	36.66	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250811	245.1	247.9	238.3	238.35	192316	238.35	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250811	4.24	4.38	4.15	4.15	130791	4.15	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250811	63.2	64.78	62.89	63.32	56446107	63.32	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250811	3.95	3.95	3.35	3.67	109773	3.67	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250811	416.5	433.3	412.2	429.75	1860969	429.75	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250811	3865	3968.4	3852.1	3953.2	10451	3953.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250811	621.7	660	610	644.4	12052	644.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250811	274.25	275.8	264.75	274.55	1820112	274.55	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250811	963	980.9	939	961.6	65453	961.6	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250811	655	655.55	641	642.6	874366	642.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250811	223.2	229	218.1	224.91	20243	224.91	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250811	408	413.1	405.1	408.5	144469	408.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250811	9	9	9	9	22305	9
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250811	265.8	265.8	256	259.3	106083	259.3	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250811	615.4	624.95	607	615.9	709076	615.9	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250811	25	25.64	24.53	24.58	65737	24.58	down	down	correct
TARC.NSE	TARC Limited	20250811	165.56	171.89	163.82	169.21	299947	169.21	up	up	correct
TARMAT.NSE	Tarmat Limited	20250811	53	54.45	52.34	52.92	13318	52.92	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250811	10610	10789	10402	10536	2613	10536	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250811	945.5	956.35	941.05	952.4	226258	952.4	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250811	1650	1672.8	1645.1	1660.1	369305	1660.1	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20250811	1048	1062.9	1037.7	1059.1	617689	1059.1	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250811	5759.5	5769.5	5665	5670	101170	5670	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250811	6904.5	6994.5	6876	6898.5	32557	6898.5	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250811	636.2	655	627.1	653.75	17275390	653.75	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250811	380	385.9	377.5	384.3	3328976	384.3	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20250811	157.95	160	157.15	158.52	14325736	158.52	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250811	1065	1065	1010.1	1037.9	59895	1037.9	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250811	187.84	197.4	185.41	194.17	622127	194.17	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250811	1139.8	1157	1129.3	1145.7	11707	1145.7	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250811	667	680.25	666	677.8	15162	677.8	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250811	13.95	14.01	13.01	13.22	8568	13.22	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250811	3481.4	3500	3440.9	3463.5	2428	3463.5	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250811	3036.4	3049.9	3021.3	3040.8	1884215	3040.8	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250811	487	502.95	478	500.25	1401106	500.25	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250811	1749	1751.5	1721.2	1725.5	15410	1725.5	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250811	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250811	1480.4	1522.7	1469.7	1481.1	888886	1481.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250811	1385	1403.1	1373.1	1398.2	66258	1398.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250811	557.75	565.85	545	563	869500	563	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250811	488.9	500.85	472	496.55	19409	496.55	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250811	282.8	282.8	282.8	282.8	5558	282.8
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250811	97.5	98.1	96.5	97.37	46355	97.37	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250811	57.74	59.38	57	57.33	22407	57.33	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250811	139	140.31	137.36	139	1103186	139
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250811	286.5	289.7	276.05	280.15	559852	277.3273	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250811	17.5	17.5	15.89	16.99	2281	16.99	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250811	11.72	11.91	11.35	11.62	22677	11.62	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250811	1975	1984	1945	1962.7	26532	1962.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250811	153.2	156.69	151.05	152.77	22050	152.77	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250811	110.85	110.9	106.25	107.49	135250	107.49	down	down	correct
THERMAX.NSE	Thermax Limited	20250811	3250	3306.5	3225.7	3287.4	58335	3287.4	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250811	153	155.25	151.46	153.43	519613	153.026	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250811	303.95	303.95	285.2	290.85	15869	290.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250811	1325	1350	1263.6	1329.2	157379	1329.2	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250811	469.8	478	464.9	472.3	980173	472.3	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250811	2950	2968.9	2596.4	2740.7	69364	2740.7	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250811	2893.9	3015.4	2878.5	3000.6	315016	3000.6	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250811	8.17	8.35	7.77	8.3	11898	8.3	up	down	incorrect
TIL.NSE	TIL Limited	20250811	324.4	324.4	311.1	319.75	10102	319.75	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250811	292	300	292	292	7298	292
TIMETECHNO.NSE	Time Technoplast Limited	20250811	461.85	468.9	454.3	464.8	1430801	464.8	up	up	correct
TIMKEN.NSE	Timken India Limited	20250811	2869.1	2871.9	2836	2841.5	39871	2841.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250811	289.45	291.9	283.35	285.1	188409	285.1	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250811	36.01	39.3	36.01	38.61	295782	38.61	up	down	incorrect
TITAN.NSE	Titan Company Limited	20250811	3473	3487.3	3402.8	3467.9	563586	3467.9	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250811	94.51	98.9	93.5	98.4	67111	98.4	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250811	154.88	156.09	153.44	155.05	45089	155.05	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250811	16.7	16.7	16.7	16.7	2264	16.7
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250811	121.88	121.88	118.01	119.22	4552	119.22	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250811	3573.2	3620.1	3558	3614.9	125488	3614.9	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250811	1335	1354	1327.1	1345	304004	1345	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250811	75.23	78.99	73.31	73.71	8337	73.71	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250811	103.4	103.89	100.25	101.22	12665	101.22	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250811	74	74.4	71.95	72.27	37692	72.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250811	6.61	6.93	6.53	6.76	84592	6.76	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250811	212.18	217.99	212.06	216.01	4849	216.01	up	up	correct
TRENT.NSE	Trent Limited	20250811	5330	5487	5306.5	5443.5	1110381	5443.5	up	up	correct
TRF.NSE	TRF Limited	20250811	331	333.45	316	318.75	26166	318.75	down	down	correct
TRIDENT.NSE	Trident Limited	20250811	27.9	27.9	27.26	27.74	5381114	27.74	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250811	81.25	82.17	80.01	80.5	15335	80.5	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250811	529	531.05	515.8	520.95	551653	520.95	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250811	338.4	339.75	331.6	335.1	141582	335.1	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250811	1142.1	1155.8	1126.1	1136.9	1696	1136.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250811	630.05	639	629.75	636.15	37586	636.15	up	up	correct
TTL.NSE	T.T. Limited	20250811	11.99	12.2	11.61	11.89	88788	11.89	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250811	57.5	58	57.3	57.7	455226	57.7	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250811	407	413	396	399.45	8018	399.45	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250811	2985	2999	2957.3	2981.9	569270	2981.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250811	2832	2866	2787.4	2833.6	1602	2833.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250811	144.99	144.99	141.51	142.55	68734	142.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20250811	7.14	7.14	6.63	6.99	19305	6.99	down	down	correct
UBL.NSE	United Breweries Limited	20250811	1911	1924.6	1895.2	1919	159713	1919	up	up	correct
UCOBANK.NSE	UCO Bank	20250811	28.15	28.32	27.85	28.05	7636981	28.05	down	down	correct
UFLEX.NSE	Uflex Limited	20250811	588.3	589.95	583.8	588.5	18701	588.5	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250811	75.6	75.6	73.1	73.4	45001	73.4	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250811	40.7	41.51	40.5	41.38	77875	41.38	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250811	165.98	169.8	164.28	169.01	145400	169.01	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250811	44	44.1	42.43	42.79	5771792	42.79	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250811	12161	12425	12161	12400	218605	12400	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250811	6.05	6.19	5.75	5.79	4982	5.79	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250811	496.4	503.75	484.1	493.7	32715	493.7	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250811	206.68	210.99	201.31	208.37	17511	207.761	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250811	153.3	153.95	149.21	152.48	7641	152.48	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250811	131	134.96	130.98	134.78	10231895	134.78	up	up	correct
UNITECH.NSE	Unitech Limited	20250811	6.92	7.25	6.92	7.25	1615410	7.25	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250811	452	529.5	448.1	475.7	33015	475.7	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250811	253.7	259.25	250.75	252.05	2795	252.05	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250811	749	768.4	701.5	739.85	410769	739.85	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250811	265	269	254	254.1	457	254.1	down	up	incorrect
UPL.NSE	UPL Limited	20250811	688.95	696.6	678.15	693.7	1129449	693.7	up	down	incorrect
URJA.NSE	Urja Global Limited	20250811	13.31	13.7	12.1	13.09	783797	13.09	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20250811	337.95	343.45	333.6	339.5	662069	339.5	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250811	1322.9	1339.2	1308.3	1331.9	71317	1331.9	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250811	55.23	58.06	55.23	57	43120	57	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250811	72.02	72.02	69.5	71.09	168719	71.09	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250811	268.87	269.99	265.74	269.16	207839	269.16	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250811	870.5	885.17	870.5	883.52	1444	883.52	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250811	84.96	88.51	84.96	87.93	3118	87.93	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250811	240.9	246.15	237.9	244.3	44439	244.3	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250811	1735	1749.9	1694.4	1730.7	38944	1730.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250811	4915.5	5100	4870	5039	12267	5039	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250811	220	222.2	216.5	220	197686	218.4786
VAISHALI.NSE	Vaishali Pharma Limited	20250811	12.2	12.95	12.2	12.41	336845	12.41	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250811	8.9	9	8.5	8.67	542037	8.67	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250811	344.7	344.7	333	336.8	12684	336.8	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250811	45.25	45.9	44.01	44.15	35701	44.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250811	9.45	9.58	8.56	9.26	672429	9.26	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250811	510.55	525	501.45	522.35	197541	522.35	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250811	49	50.09	48.7	49.39	387541	49.39	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250811	52.33	52.33	50.04	51	56825	51	down	down	correct
VBL.NSE	Varun Beverages Limited	20250811	495.95	512	492.5	510.75	6605020	510.75	up	up	correct
VEDL.NSE	Vedanta Limited	20250811	432	434.75	426.65	430.1	5148588	430.1	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250811	1507.7	1507.7	1456.2	1470.4	17613	1460.08	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250811	473.95	480.3	471.15	473.95	3134	473.95
VERTOZ.NSE	Vertoz Advertising Limited	20250811	90.88	92.01	87.1	90.42	103858	90.42	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250811	528.85	528.85	515.2	522.65	45284	522.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250811	123.38	125.25	123	124.55	25108	124.55	up	up	correct
VGUARD.NSE	V	20250811	351	366	348.55	362.85	122838	362.85	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250811	3832	3886.2	3800	3801.7	823	3801.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250811	367	375.25	357.7	368.55	20783	368.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250811	1054	1058	1037.4	1050	50565	1050	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250811	4.14	4.14	4.14	4.14	23756	4.14
VIKASECO.NSE	Vikas EcoTech Limited	20250811	2.16	2.19	2.16	2.16	1709531	2.16
VIKASLIFE.NSE	Vikas Lifecare Limited	20250811	2.22	2.26	2.2	2.23	4389453	2.23	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250811	640	645.85	616.6	624.65	1168204	624.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250811	1657	1664.3	1627	1632.8	30305	1632.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250811	1519.8	1610.9	1510.1	1570.8	27145	1570.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250811	33.76	33.76	33.1	33.76	212546	33.76
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250811	275	283	274	278.05	5936	278.05	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250811	38.6	38.8	37.41	38.41	95161	38.41	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250811	425.95	425.95	403.15	414.8	596777	414.8	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250811	10.12	10.62	9.74	9.82	263703	9.82	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250811	89	89	86.1	86.14	209435	86.14	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250811	33.6	33.6	32.09	32.39	721	32.39	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250811	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250811	482	497.95	470	478.95	362478	478.95	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250811	8.89	8.99	8.73	8.86	221428	8.86	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20250811	0.72	0.77	0.65	0.69	1006053	0.69	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20250811	237	237.19	229.1	230.45	15414	230.45	down	up	incorrect
VMART.NSE	V	20250811	756	762.65	748.55	756.7	32821	756.7	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250811	7970	8125	7880	8091	21885	8091	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20250811	1201	1250	1192	1240	4002006	1240	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250811	565	577.4	557.96	571.2	265046	285.6	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250811	255	258.4	251	254.85	30018	254.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20250811	280	283.5	273.05	277.25	338965	277.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250811	4480	5066.5	4470	4806.1	258110	4806.1	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250811	395	395	383.7	388.25	132452	388.25	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250811	1518.6	1534.5	1501	1527.9	146898	1527.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250811	184	185	177	183.58	140187	183.58	down	down	correct
WANBURY.NSE	Wanbury Limited	20250811	261.85	261.85	249.5	250.35	23114	250.35	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250811	1270.7	1290	1216.1	1247.4	4652	1247.4	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250811	1355	1448.3	1308.3	1448.3	426310	1448.3	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250811	107.1	109.9	107	109.06	4128	109.06	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20250811	866.6	871.5	856.8	863.4	329209	863.4	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250811	445	456.4	434.35	438.85	204017	438.85	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250811	1035	1035	985.2	995	686	995	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20250811	9815	9815.5	9590	9689.5	14114	9689.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250811	676	683.15	671.25	678.2	43773	678.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20250811	730	743	717.05	737.6	14219	737.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250811	1257.2	1270.6	1248.8	1262	81614	1262	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250811	34	35.74	33.42	33.52	1453	33.52	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250811	919.35	946.75	918.55	937.45	33478	937.45	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250811	309.8	330.15	305.05	328.7	119106	328.7	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250811	154.2	154.2	152.35	152.96	367	152.96	down	down	correct
WIPRO.NSE	Wipro Limited	20250811	239.05	244.75	238.62	241.62	3047287	241.62	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250811	1472.2	1477.5	1411.1	1463	600952	1463	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250811	596.7	596.75	585.65	587.1	35634	587.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250811	152.11	154.35	148	152.23	17921	152.23	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250811	73.95	76	62.6	71.89	354317	71.89	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250811	493.55	502.3	473.15	496.9	322113	491.9414	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250811	86.37	86.56	84.5	85.02	61089	85.02	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250811	89.34	90.95	89.01	89.98	4060	89.98	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250811	1130.4	1182	1117.1	1175.4	47963	1175.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250811	18.54	18.81	18.45	18.77	37440382	18.77	up	up	correct
YUKEN.NSE	Yuken India Limited	20250811	1003.1	1050	1003.1	1032.4	7793	1032.4	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250811	113.44	113.97	111.6	113.14	9336592	113.14	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250811	10.22	10.22	9.66	9.87	304613	9.87	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250811	12.8	12.93	12.56	12.86	768913	12.86	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250811	210.51	230	210.51	228.84	885	228.84	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250811	7.99	8.14	7.71	7.95	87341	7.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250811	785.6	796	779	793	202620	793	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250811	1409.9	1473.9	1361	1430.7	483946	1428.6871	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250811	102.5	102.5	96.1	97.8	8171	97.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250811	1220	1239	1172.8	1203.6	77363	1203.6	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20250811	368.95	388.7	365.4	369.2	1782728	369.2	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20250811	1949.9	1955.2	1919	1941.5	26663	1941.5	down	up	incorrect