CollectAI

close-nse_india_stocks

2025/08/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250812	231.93	236.51	228.5	230.78	90253	230.78	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250812	55.7	56.81	55.7	56.61	1654	56.61	up	up	correct
3MINDIA.NSE	3M India Limited	20250812	31450	31450	30510	31025	6426	31025	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250812	47.84	50.4	46.5	47.61	26095	47.61	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250812	369.5	374.95	366.35	369.5	7989	369.5
63MOONS.NSE	63 MOONS TECHNOLOG	20250812	940	965	936	946.2	157368	946.2	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250812	19.8	20.44	19.4	20.08	141755	20.08	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250812	10.2	10.6	10.01	10.46	169907	10.46	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250812	65.89	65.89	65.25	65.79	4942	65.79	down	down	correct
AARON.NSE	Aaron Industries Limited	20250812	410	426.55	385.25	411.1	107355	411.1	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250812	489.7	492.75	485.4	489.45	66521	489.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250812	376.2	377.65	370.3	372.05	1241922	372.05	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250812	469.75	479.15	467.05	469.2	3245	469.2	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250812	179.8	180	175.1	178.01	10325	178.01	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250812	103.6	104.18	97.3	100.46	27502	100.46	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250812	1715	1738.9	1707	1727.5	58421	1727.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250812	41.86	42.63	41.86	42.32	18653	42.32	up	up	correct
ABB.NSE	ABB India Limited	20250812	5079.5	5089.5	5017	5067	273262	5067	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250812	33270	33800	31910	32560	12077	32560	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250812	271.5	273.05	267.25	268.05	1633317	268.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250812	74.65	75.11	73.8	74.02	1553493	74.02	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250812	51.38	51.39	51.38	51.38	281	51.38
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250812	56.73	56.8	56.07	56.24	42826	56.24	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250812	68.2	69.8	68.2	69.07	10752	69.07	up	up	correct
ACC.NSE	ACC Limited	20250812	1790	1800.7	1785.2	1787.7	121581	1787.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250812	1398.4	1398.4	1382	1386.3	4430	1386.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250812	7	7.2	6.75	6.89	229649	6.89	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250812	991.8	1004.4	935.5	943.4	1466117	941.3919	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250812	2280.1	2314.7	2267	2288.2	1075526	2288.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250812	929.1	941	927.5	930.9	1096445	930.9	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250812	1342	1349.6	1328.2	1330.5	1260241	1330.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250812	595.25	598.4	589.2	591.5	2282587	591.5	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250812	229.07	233.44	227.1	228.52	53127	228.52	down	down	correct
ADL.NSE	Archidply Decor Limited	20250812	86.1	87.86	86.1	86.56	104	86.56	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250812	10.85	11.1	10.3	10.59	80292	10.59	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250812	161.6	167.5	161.21	163.58	209421	163.58	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250812	56.9	57.09	56.21	56.83	21871	56.83	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250812	301.5	305.4	298.1	299.8	167980	299.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250812	1975	2005	1954	1980	195861	1980	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250812	944.4	950.15	943	947.7	6605	947.7	up	up	correct
AGRITECH.NSE	Agri	20250812	139.99	143.99	139.33	140.82	7876	140.82	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250812	36.5	37.21	35.34	35.34	69901	35.34	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250812	60	61.86	60	61.17	13915	61.17	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250812	148.23	152	147	150.62	5512	150.62	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250812	953.7	967.7	936.8	942.1	21182	942.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250812	3120.2	3145.6	3080	3100.9	39362	3100.9	down	down	correct
AIRAN.NSE	Airan Limited	20250812	26.69	29.21	26.49	26.82	1525903	26.82	up	up	correct
AISL.NSE	SM	20250812	86	89.6	81.65	86	21000	86
AJANTPHARM.NSE	Ajanta Pharma Limited	20250812	2633.3	2714	2633.3	2697.3	60197	2697.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250812	870.9	885.6	848	882.4	40395	882.4	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250812	5.24	5.26	5.01	5.18	518963	5.18	down	up	incorrect
AKASH.NSE	Akash Infra	20250812	26.49	26.74	26.05	26.27	3358	26.27	down	up	incorrect
AKG.NSE	AKG Exim Limited	20250812	12.5	12.98	12.5	12.82	7570	12.82	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20250812	273.3	285	268.1	284.5	5303	284.5	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250812	7.9	8.09	7.9	7.92	96667	7.92	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250812	3441	3443.8	3383.2	3425.2	32576	3425.2	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20250812	14.5	14.99	14.5	14.73	188118	14.73	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20250812	811.6	811.6	800	800.85	1959	800.85	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250812	107.6	110.56	107.6	108.42	241818	108.42	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250812	795.1	842	795.1	812.15	8502	812.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250812	87.04	87.74	86.7	87	1419	86.5026	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250812	4864.5	5207.5	4822	5149	951630	5149	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250812	2089	2098	2060	2073.3	24395	2073.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250812	35.12	36.24	35.11	35.7	2175441	35.7	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250812	20.61	20.74	20.05	20.19	164286	20.19	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250812	17.98	18.24	17.62	17.74	5766280	17.74	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250812	91.05	96.12	91.05	95.79	11147	95.79	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250812	255.85	255.85	230.1	240.3	14776	240.3	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250812	1.62	1.79	1.62	1.7	77838	1.7	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250812	6947	7012	6818	6843	369764	6843	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250812	27.2	28.7	26.6	27.1	11593	27.1	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250812	1426.8	1451	1418.1	1446.1	3465	1446.1	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250812	591.65	591.65	585.55	587.15	1053756	587.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250812	51.2	51.35	49.01	50.61	7575	50.61	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250812	54.18	57.98	53.61	54.09	92328	53.8989	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250812	661	677.55	656.85	671.2	9700	671.2	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250812	539.6	544	535.2	536.45	527929	536.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250812	74.86	75.6	74.26	74.99	65093	74.99	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250812	81.75	82.62	81	81.12	139602	81.12	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250812	93.96	95.91	92.01	94.31	3065	94.31	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250812	1.9	2	1.85	1.93	59275	1.93	up	up	correct
ANMOL.NSE	Anmol India Limited	20250812	16.43	17.03	16.12	16.4	195003	16.4	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250812	5.3	5.3	5.13	5.13	5783	5.13	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250812	1.13	1.17	1.1	1.15	152210	1.15	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250812	2350	2350	2226.5	2246.8	46471	2246.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250812	1131.1	1146	1123.8	1137.8	137007	1137.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250812	8750	8845	8605	8813.5	49543	8813.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250812	141.96	144.95	138	144	3694	144	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250812	406	413.95	401.45	408.25	26712	408.25	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250812	240.24	253.8	232	248.82	2604911	248.82	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250812	1589.4	1596.1	1565.5	1582.3	291430	1576.7966	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250812	945.05	955	940.2	947.5	31337	947.5	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250812	187.58	188.91	184.01	187.66	3257782	187.66	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250812	7259	7285	7205	7236.5	342006	7236.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250812	388.95	392.25	380	381.9	30795	381.9	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250812	441	448.95	434.8	446.65	451459	446.65	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250812	1333.3	1379	1331	1347.9	1340	1347.9	up	up	correct
APTECHT.NSE	Aptech Limited	20250812	128	129.6	125.01	127.6	23364	127.6	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250812	334	345.7	333.25	344.55	588642	344.55	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250812	101.8	101.95	100.01	100.02	13793	100.02	down	down	correct
ARCHIES.NSE	Archies Limited	20250812	19.42	19.49	19.05	19.22	3638	19.22	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250812	46.78	46.78	46	46.18	408	46.18	down	down	correct
ARIES.NSE	Aries Agro Limited	20250812	381.9	384.75	365	367.2	52903	367.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250812	97.88	98.79	95.47	96.3	331041	96.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250812	421	422	405.45	419.2	51791	419.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250812	1420	1459	1398.7	1409.5	38538	1409.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250812	37.68	40.5	37.22	37.61	39521	37.61	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250812	757.25	801	757.05	775.85	75589	775.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250812	2.74	2.74	2.74	2.74	0	2.74
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250812	55.01	55.8	54.18	54.18	10574	54.18	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250812	240.3	246.1	238.01	239.46	65468	239.46	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250812	170	170	165.4	169	29	169	down	down	correct
ARVIND.NSE	Arvind Limited	20250812	296	299.35	292	292.65	347685	292.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250812	523.65	524.85	508.15	512.2	374715	512.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250812	609	610.95	599	608.9	28759	608.9	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250812	818	828.9	814.1	818.9	34393	818.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250812	318.35	318.35	310	315.9	19647	315.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250812	462.4	475.4	462.25	471.25	14551	471.25	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250812	1071.9	1090.9	1052.5	1055.4	32949	1055.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250812	562.05	564.95	537	542.75	608935	542.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250812	306	316	306	311.2	27974	311.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250812	26.16	27.83	23.52	24.28	406654	24.28	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250812	185	189.79	179.04	179.83	2174689	179.83	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250812	119.53	120.29	118.9	119.36	4155268	119.36	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250812	334.1	334.1	334.1	334.1	1437	334.1
ASIANPAINT.NSE	Asian Paints Limited	20250812	2489.1	2502.8	2474	2478.3	608984	2478.3	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20250812	58.49	60.5	58.3	59.66	617563	59.66	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20250812	267.8	273.95	267.8	272.1	346	272.1	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20250812	786.35	865	785.85	823.3	186291	823.3	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20250812	587.95	605.75	584	603.95	855266	603.95	up	down	incorrect
ASTRAL.NSE	Astral Limited	20250812	1310.1	1356.7	1263.7	1266	6627957	1263.7977	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250812	1003.65	1004	972.95	981.8	246890	981.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250812	8880	8937	8630	8671.5	9468	8671.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250812	13.58	14.87	13.58	14.51	18950	14.51	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250812	599	615.5	596.05	611.85	927355	611.85	up	up	correct
ATUL.NSE	Atul Ltd	20250812	6625	6638.5	6434	6450	74560	6450	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250812	424.25	429	424	425.2	20459	425.2	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250812	735.95	741.15	721.8	724.8	2828419	724.8	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250812	1394.2	1422.2	1370	1378.1	44987	1378.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250812	1052.5	1068.5	1045.1	1059	668937	1059	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250812	112	115.45	106.69	110.29	8493	110.29	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250812	1652.9	1660.2	1631.5	1635.4	4730	1635.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250812	69.98	70.9	68.75	69.24	36867	69.24	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250812	430	436.05	429	430.8	7537	430.8	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250812	639.75	675	638.3	663	401791	663	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250812	70.5	72.95	70.13	71.17	62110	71.17	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250812	595	600.15	574.3	578.95	91935	578.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250812	1071.1	1076.6	1066.3	1070	4573025	1070	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250812	569.37	569.37	565.77	565.99	133	565.99	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250812	12.92	12.92	12.74	12.83	89960	12.83	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250812	1238	1255	1195	1209.3	43453	1209.3	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250812	85.77	85.77	83.33	83.54	197783	83.54	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250812	145.71	147.23	145.36	146.33	6499	146.33	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250812	268.9	270.82	267.93	268.34	2990	268.34	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250812	375.09	379.47	375	375.84	2662	375.84	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250812	187.17	205.89	187.17	197.63	61478	197.63	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250812	94.67	94.7	88.72	90.44	4931	90.44	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250812	6.5	6.5	6.13	6.2	233476	6.2	down	down	correct
BAJAJ.NSE	AUTO	20250812	8275.5	8321.5	8180	8186	184529	8186	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250812	233.16	233.16	224.32	225.04	629080	225.04	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250812	568.2	598	562	574.55	119026	574.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250812	1925	1934.3	1904	1908	899579	1908	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250812	23.5	23.65	22.55	22.65	6560056	22.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250812	13902	14109	13755	13824	25155	13824	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250812	877.2	884.9	851.5	853	8257312	853	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250812	92.39	95	90	94.09	20433	94.09	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250812	1533.5	1549.6	1515	1540.8	26214	1540.8	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250812	49	49.92	47.5	48.57	266171	48.57	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250812	20.17	20.17	19.62	19.96	1992	19.96	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250812	2429	2429	2381.3	2411.6	117087	2411.6	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20250812	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250812	211.13	214.29	211.13	213.3	113259	213.3	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250812	94.49	94.99	90.91	92.56	18788	92.56	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250812	555	567.9	537.55	554.95	944843	554.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250812	111.3	111.5	103	104.26	13595	104.26	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250812	3752.8	3787.5	3750	3750.7	308	3738.2409	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250812	601.9	604.4	535.55	539	805342	539	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20250812	166.06	167.9	165.61	166.7	2346697	165.1909	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20250812	50.52	50.97	49.97	50.19	5536	50.19	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20250812	91.49	91.88	86.75	91.34	28840	91.34	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250812	243.6	245.33	242.64	243.08	5778309	243.08	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250812	569	574.99	568.01	569.52	557324	569.52	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20250812	113.29	113.91	112.93	113.51	3083473	113.51	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250812	133	134.99	129.6	130.54	24963	130.54	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250812	255.15	261.95	248.8	252.5	75212	252.5	down	up	incorrect
BASF.NSE	BASF India Limited	20250812	4598.1	4668	4590	4645.9	9274	4645.9	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250812	31.5	31.8	29.51	29.77	404805	29.77	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250812	1172	1177.5	1129.5	1135.8	382334	1135.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250812	5674	5700	5580	5642	20256	5642	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250812	2805.5	2829.9	2785.1	2792.5	17157	2792.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250812	1840	1899	1825	1866.9	92885	1866.9	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250812	43	45.35	39.75	40.72	2083394	40.72	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250812	1515	1520.4	1457.1	1486	2031259	1486	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250812	31	32.48	31	31.87	30487	31.87	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250812	1416.1	1506.2	1402.2	1432	154330	1432	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250812	139.68	141.25	138.11	139.71	6610	139.71	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250812	384	385.35	379.55	380.35	9329093	379.4697	down	down	correct
BEML.NSE	BEML Limited	20250812	3924.1	3966	3904	3917.2	223013	3917.2	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250812	110.99	112.5	110.03	110.55	196975	109.54	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250812	546.15	552.15	533.15	536.9	544244	536.9	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250812	374.45	400	374.15	385.15	388679	385.15	up	up	correct
BETA.NSE	SM	20250812	1835	1919	1830	1906.5	16695	1906.5	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250812	449.85	457	447.05	452.8	10236	452.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250812	718.9	725.45	708	710.05	36451	710.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250812	3.14	3.14	3.14	3.14	0	3.14
BGRENERGY.NSE	BGR Energy Systems Limited	20250812	127	127	119.8	121.24	176173	121.24	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250812	176.4	178.99	174.65	176.51	24374	176.51	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250812	90	92.75	89.5	90.77	8680	90.77	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250812	5.07	5.15	4.92	5.01	211150	4.9903	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250812	1165.9	1174.3	1150	1152.4	518053	1152.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250812	85.27	87.57	85.17	86.1	9780	86.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250812	11355	11718	11350	11499	10450	11499	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250812	173.35	180	172.8	174.15	130674	174.15	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250812	1857.4	1865	1847.1	1850.3	4645011	1850.3	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250812	222	225.66	220.5	222.87	5579037	222.87	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250812	49.44	52.81	49.44	51.14	127354	51.14	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250812	876	898.8	862.7	873.8	2717	873.8	down	down	correct
BIOCON.NSE	Biocon Limited	20250812	342.1	357.5	340.1	354.9	7056392	354.9	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250812	43.5	45	41.15	43.88	9083	43.88	up	up	correct
BIRET.NSE	RR	20250812	315.99	315.99	313.21	313.99	147012	313.99	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250812	166	166	160	160.98	13496	160.98	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250812	1305	1333.9	1272.2	1289.6	111315	1289.6	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250812	167.65	172.45	165.5	169.17	30501	169.17	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20250812	16.5	17.09	16.21	16.39	112317	16.39	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250812	173.7	175.72	172.37	174.77	306446	174.77	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250812	69.02	70.39	68.11	68.51	321922	68.51	down	up	incorrect
BLS.NSE	BLS International Services Limited	20250812	390.85	399.15	381.1	383.7	1260084	383.7	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250812	4.7	4.7	4.7	4.7	0	4.7
BLUEDART.NSE	Blue Dart Express Limited	20250812	5872.5	5971.5	5844	5938	14594	5938	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250812	1761.9	1775	1709.5	1745.6	407025	1745.6	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250812	68.9	76	66.55	69.23	1790518	69.23	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20250812	327.9	340	323.65	333.9	91574	333.9	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20250812	595.5	599.25	586.45	587.25	133224	587.25	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20250812	39000	39010	38540	38610	20383	38610	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250812	321	326.5	320.7	323.7	4392686	323.7	up	up	correct
BPL.NSE	BPL Limited	20250812	74.99	78.5	74.9	75.25	72269	75.25	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250812	968.6	977.9	953.4	974.2	123311	971.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250812	5390.5	5390.5	5317.5	5338	323204	5338	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250812	17.66	19.98	17.66	19.61	263789	19.61	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250812	152	152.1	148	148.78	10715	148.78	down	down	correct
BSE.NSE	BSE Limited	20250812	2400	2411	2346.5	2368.7	2571768	2368.7	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250812	131.7	132	130.62	131.42	4982	131.42	down	down	correct
BSL.NSE	BSL Limited	20250812	142.1	144	142.1	142.1	857	141.3844
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250812	86.27	88.94	86.27	88.14	340392	88.14	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250812	28.9	28.9	28.1	28.4	150408	28.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250812	375.15	379.55	369.3	371.85	962898	371.85	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250812	720.3	726.45	713	717.8	8060	717.8	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20250812	42.77	42.77	40.4	40.75	61066	40.75	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20250812	74.67	74.67	71.35	72.48	44447	72.48	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20250812	13.08	13.19	12.5	13.19	30637	13.19	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250812	214.9	214.9	214.9	214.9	43016	214.9
CAMS.NSE	Computer Age Management Services Limited	20250812	3814	3818.8	3760	3769	249739	3769	down	up	incorrect
CANBK.NSE	Canara Bank	20250812	109.69	110.25	109.04	109.55	10606131	109.55	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250812	753.8	754.65	738.9	740.5	125462	740.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250812	249.8	251.95	246	247.5	80125	247.5	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250812	283.75	293.95	281.4	283.35	338927	283.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250812	2100	2142.7	2088	2096.4	71021	2096.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250812	59.4	59.4	57.31	57.57	11784	57.57	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250812	858.3	879.5	837.85	847.45	171391	847.45	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250812	1690	1694.9	1633.5	1639.6	77558	1639.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250812	2214.8	2350	2206.6	2336.8	541775	2336.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250812	210	211.44	209.4	209.81	596894	209.81	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250812	16.49	16.49	15.3	15.62	248135	15.62	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250812	17.02	18.5	16.92	17.65	55096	17.65	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250812	866.65	874.65	857	863.4	72849	863.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250812	1565	1575	1540	1541.7	1706051	1541.7	down	down	correct
CEATLTD.NSE	CEAT Limited	20250812	3122	3155	3093.3	3117.3	75459	3117.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250812	12.85	12.85	12.33	12.48	28734	12.48	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250812	495	498.9	493.85	496.7	15720	496.7	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250812	22.3	22.5	21.96	22.05	63022	22.05	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250812	35.9	36.26	35.8	36.19	3281461	36.19	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250812	37.5	37.8	36.44	37.29	237631	37.29	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250812	2444	2534	2421.5	2475.5	43416	2475.5	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250812	730	738.7	719.5	723.65	46441	723.65	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250812	6440	6440	6334	6356	6174	6356	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250812	7.03	7.5	6.96	7.27	116125	7.27	up	up	correct
CESC.NSE	CESC Limited	20250812	162	166.34	162	164.81	2047337	164.81	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250812	183.6	185.86	181.05	183.4	1947660	183.4	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250812	664.95	665.55	655.5	658.1	2337168	658.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250812	871.6	886.85	869.5	875.45	119393	875.45	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250812	522.1	539	519.5	535	1516323	535	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250812	178	178	172.13	174.83	3028	174.83	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250812	230.04	234.95	227.14	228.65	86017	228.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250812	674.45	688.1	668.95	681.15	6631	681.15	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250812	409.2	412	406.45	407.9	10022	407.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250812	659.1	668	653.9	660.8	611792	660.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250812	1485	1485	1445.5	1449	755391	1449	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250812	1829.5	1865.3	1815	1860	101271	1860	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250812	1462	1549.9	1462	1529.4	45104	1529.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20250812	93.33	93.34	88.05	89.29	12079	89.29	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250812	17.11	17.89	17.1	17.77	14111	17.77	up	up	correct
CIPLA.NSE	Cipla Limited	20250812	1504	1524.9	1501.1	1520	910349	1520	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250812	1175.4	1184.9	1149	1159.7	189566	1159.7	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250812	105	115	101.4	103.62	926847	103.62	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250812	294.65	295.3	288.1	289.2	40655	289.2	down	down	correct
CMICABLES.NSE	CMI Limited	20250812	3.23	3.23	3.23	3.23	0	3.23
COALINDIA.NSE	Coal India Limited	20250812	381.55	386.45	381.2	385.35	4860757	380.1913	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250812	1679	1680.1	1647.3	1667.2	524016	1667.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250812	36.5	36.73	35.56	35.75	705804	35.75	down	down	correct
COFORGE.NSE	Coforge Limited	20250812	1619.6	1652	1613.9	1623.3	1170688	1623.3	up	up	correct
COLPAL.NSE	Colgate	20250812	2210	2232.9	2196.6	2201.6	266482	2201.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250812	2.52	2.52	2.52	2.52	0	2.52
COMPUSOFT.NSE	Compucom Software Limited	20250812	20.4	21.89	19.81	20.12	189982	20.12	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250812	545	548.7	540.1	541.6	1247870	540	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250812	49.6	49.79	48.7	48.95	235158	48.95	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250812	193.76	194.71	187.98	189.58	9441	189.58	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250812	722.4	735.35	722.4	729.75	8533	729.75	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250812	46.45	46.45	44.51	44.99	13189	44.99	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250812	181.99	181.99	174.25	175.43	10891	175.43	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250812	2453	2453	2383.7	2397.2	198802	2397.2	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250812	6.89	6.89	6.65	6.69	21702	6.69	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250812	87.76	91.08	87.76	90.31	794654	90.31	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250812	6910	6950	6750.5	6881	60841	6881	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250812	638.55	645.05	624.5	641.5	4223	641.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250812	7.19	7.58	6.95	7.51	15817	7.51	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250812	1259.1	1313	1259	1301.9	484007	1301.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20250812	373.95	375.1	366.35	369.7	2849	369.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20250812	5225	5248	5055	5119	29275	5119	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250812	317.85	321.65	315.2	317.35	1890781	317.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250812	434.2	436.65	401.3	406.15	886595	406.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250812	39.5	41.88	39.32	40.96	10943	40.96	up	up	correct
CUB.NSE	City Union Bank Limited	20250812	209	210.88	207.76	208.68	1066090	208.68	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250812	84	86.9	83	85.26	8780	85.26	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250812	3794.5	3808.5	3750.3	3759.9	566377	3759.9	down	down	correct
CUPID.NSE	Cupid Limited	20250812	166.09	167.8	164.25	165.41	2975274	165.41	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250812	16	16.81	16	16.69	22474	16.69	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250812	147.5	167.9	144.21	160.6	189743	160.6	up	up	correct
CYIENT.NSE	Cyient Limited	20250812	1160.1	1181.9	1160.1	1173.3	174828	1173.3	up	up	correct
DABUR.NSE	Dabur India Limited	20250812	510	510.95	501.25	502.9	839972	502.9	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250812	2226.8	2277	2224.6	2253.4	753610	2253.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250812	360	362.1	353.9	354.6	27665	354.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250812	36.7	36.99	35.99	36.42	56	36.42	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250812	4.41	4.55	4.3	4.46	80785	4.46	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250812	1015.05	1066	1011.55	1058.4	343799	1058.4	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250812	272.8	276.2	270.6	271.15	39057	271.15	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250812	475.5	481.75	472	478.6	98206	478.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250812	177.98	187.4	176.46	185.59	1159998	185.59	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250812	25.2	26.9	25.2	26.15	16345	26.15	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250812	239.95	245.9	238.1	242.8	42922	242.8	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250812	125.11	125.95	124.01	125.49	1090732	125.49	up	up	correct
DCM.NSE	DCM Limited	20250812	100.12	100.99	99.08	99.5	10961	99.5	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250812	5.94	6	5.75	6	3947	6	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250812	179.4	179.4	170.05	171.1	8966	171.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250812	1363.8	1374	1312.3	1343.6	101644	1343.6	down	down	correct
DCW.NSE	DCW Limited	20250812	74.18	76.1	74.18	75.3	827218	75.3	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250812	1055.2	1099.9	1041.5	1060.5	149231	1060.5	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250812	1474	1483.6	1440	1447.7	133335	1447.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250812	1859.5	1870.7	1827.1	1864.1	85670	1864.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250812	551.85	551.85	536.2	542.5	197780	539.5795	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250812	193.14	202.79	190.5	200.06	2181	200.06	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250812	82.05	84.99	81.55	84.11	1121996	84.11	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250812	89.9	89.9	84.1	86.1	2828	86.1	down	down	correct
DEN.NSE	DEN Networks Limited	20250812	35.69	36.08	35.52	35.64	272611	35.64	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250812	845	845	823	827.25	2409	827.25	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250812	153.96	157.14	152.25	153.46	2790097	153.46	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20250812	36.95	38.79	35.8	38.79	28981	38.79	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250812	133.01	135.62	130.6	130.96	117753	130.96	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250812	26.95	27.5	26.8	27.04	296455	27.04	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20250812	60.29	61.27	60	60.46	1700663	60.46	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250812	1637.6	1665	1615.6	1651.5	41149	1651.5	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250812	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250812	1452	1525	1452	1471.8	5666	1471.8	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250812	913.5	918.8	889.2	893.65	21879	893.65	down	up	incorrect
DICIND.NSE	DIC India Limited	20250812	590	595.95	575.1	585.45	2990	585.45	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250812	21.2	22.44	21.2	21.93	160837	21.93	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250812	5.04	5.11	5	5.02	2705550	5.02	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250812	5992	6015	5947	5961	477759	5961	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250812	16088	16120	15801	15828	164396	15828	down	down	correct
DLF.NSE	DLF Limited	20250812	764.6	764.6	752	757.4	2771092	757.4	down	down	correct
DLINKINDIA.NSE	D	20250812	504	505.9	496.3	501.75	60683	501.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250812	4184.5	4273.4	4184.5	4252.5	278164	4252.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250812	5.24	5.24	4.93	4.99	191553	4.99	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250812	1312	1314.5	1282.3	1293.4	20608	1293.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250812	367.9	375	362	371.05	210472	371.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250812	96.32	98.48	96.32	97.12	13306	97.12	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250812	1625.5	1649	1625.5	1640.1	31736	1640.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250812	12.05	12.3	11.91	12.11	83155	12.11	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250812	211	211	205.02	207.07	7272	207.07	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250812	18.27	18.27	16.97	17.02	203244	17.02	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250812	660.8	660.8	649	652.55	13298	652.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250812	1210	1227.2	1204.1	1218.7	922461	1218.7	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250812	980	998.95	980	993.9	8726	993.3963	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250812	206.99	211.45	200.56	202.42	42347	202.42	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250812	5.7	5.76	5.45	5.5	366304	5.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250812	370.55	375.05	363.2	364.85	36326	364.85	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250812	40.1	40.74	39.5	39.63	380288	39.63	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250812	6732	6732	6515.5	6646	7864	6646	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250812	360.25	365.5	330	346.8	141033	346.8	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250812	8.82	9.7	8.79	9.1	66205264	9.1	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250812	1539.24	1539.24	1527.72	1528.11	9766	1528.11	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250812	1371.78	1375.3	1368.2	1369.05	5290	1369.05	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20250812	4102	4115	4046	4100	46931	4098.976	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250812	94	95.89	92.61	94.5	10057530	94.5	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250812	1.6	1.6	1.6	1.6	0	1.6
EICHERMOT.NSE	Eicher Motors Limited	20250812	5679.5	5694	5643	5658	429572	5658	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20250812	1148	1175	1141.7	1168.4	210319	1168.4	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250812	376	376	369.5	371	6797	371	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20250812	360	365.2	359.1	364.5	82434	364.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250812	2275	2335.7	2275	2315.5	2835	2315.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250812	131.8	134	130.68	133.02	232483	132.3112	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250812	544.9	547.1	538	545.05	207486	545.05	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250812	100.5	101.97	100.01	100.76	823907	99.342	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250812	819	820	766.6	800.75	59788	800.75	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20250812	508.35	522.4	508.35	520.75	262809	520.75	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250812	53.5	54.6	52.42	54.6	9927	54.6	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20250812	584.9	585.7	572.6	577	405451	577	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250812	91.3	92.8	90.09	91.01	12280	91.01	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250812	110.12	113.9	109.1	113.12	14002	113.12	up	down	incorrect
EMBASSY.NSE	RR	20250812	386.95	386.95	383.05	384.53	227338	384.53	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250812	215.01	218.54	205.85	206.33	46793	206.33	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20250812	103.52	105.55	102.05	103.25	4297	103.25	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250812	2537.5	2579.2	2497.1	2510	36969	2510	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250812	19.8	20.25	19.7	19.8	8529	19.8
ENGINERSIN.NSE	Engineers India Limited	20250812	204.75	204.75	200.2	202.08	1264566	202.08	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250812	164.84	169.16	161.05	165.91	83046	165.91	up	up	correct
EPL.NSE	EPL Limited	20250812	226.2	232.95	225.21	231.39	784828	231.39	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250812	53.67	55.29	53.53	54.91	3845246	54.91	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250812	1710	1717.3	1665.3	1679.4	127217	1679.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250812	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250812	5150	5160	5051	5072	2894	5072	down	down	correct
ESCORTS.NSE	Escorts Limited	20250812	3366.1	3390.2	3355	3379.6	22397	3379.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250812	25.5	26.47	25.25	26.47	43166	26.47	up	up	correct
ESTER.NSE	Ester Industries Limited	20250812	103.69	104.88	103.06	104.11	74178	104.11	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250812	411.7	422	400.2	406.4	262687	406.4	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250812	511.7	549	504.45	539.5	25727	539.5	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250812	1.08	1.13	1.06	1.13	3447077	1.13	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250812	1229.9	1260	1223.1	1245.3	12943	1231.5588	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250812	378.05	379.25	374.9	376.4	1747236	376.4	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250812	1098.2	1121.9	1092.5	1101.6	4557	1101.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250812	7.55	7.84	7.54	7.76	96948	7.76	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250812	916.4	959.85	914.75	947.5	634028	947.5	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250812	848.5	861	840.05	844.95	6127	844.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250812	233.95	238.8	226	228.1	355001	228.1	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250812	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20250812	2.45	2.45	2.41	2.41	1622232	2.41	down	down	correct
FDC.NSE	FDC Limited	20250812	484.8	487.05	480.85	484.05	55950	484.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250812	197	197.25	195.57	195.98	5218014	194.8008	down	down	correct
FEL.NSE	Future Enterprises Limited	20250812	0.56	0.57	0.56	0.56	33475	0.56
FELDVR.NSE	Future Enterprises Limited	20250812	3.68	3.68	3.49	3.49	2887	3.49	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250812	1823.3	1834	1802.5	1809.4	17997	1809.4	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20250812	53.5	54.9	53.03	53.14	423250	53.14	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250812	849.4	857.05	835.95	843.9	270478	843.9	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250812	4900	4939.5	4810	4853.5	9783	4853.5	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250812	189.69	192.91	188.1	190.7	845189	190.7	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250812	23.01	23.4	22.16	22.38	21099	22.38	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20250812	1.64	1.64	1.64	1.64	0	1.64
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250812	3415	3445.1	3389	3436.2	61867	3436.2	up	down	incorrect
FMGOETZE.NSE	Federal	20250812	543	543.05	495.4	500.3	207292	500.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250812	13.1	14.01	13	13.43	17936	13.43	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250812	18681	18974	18600	18919	79064	18919	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250812	921.95	935.45	918.2	931.65	2815033	931.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250812	4789.5	4915	4775	4888	1701	4888	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250812	2.23	2.23	2.23	2.23	0	2.23
FSL.NSE	Firstsource Solutions Limited	20250812	364.2	371.8	363.5	366.85	589878	366.85	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20250812	1025	1082	1015.1	1065.6	1035119	1065.6	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20250812	103.97	104.69	103.11	103.55	208597	103.3036	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20250812	173	175.24	172.48	174.3	7141744	174.3	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250812	2403.2	2419.6	2352	2358.7	6665	2358.7	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250812	777.05	782.45	705.2	710	359807	710	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250812	749	821.95	749	768.3	277789	768.3	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20250812	1459.7	1479.9	1416.7	1427.6	21240	1427.6	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20250812	92.95	100.63	92.46	96.91	2463970	96.91	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250812	861.2	874.8	855.1	859	41314	859	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250812	3.63	3.63	3.45	3.55	231286	3.55	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250812	158.27	158.4	151.21	152.26	1471	152.26	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250812	0.56	0.56	0.56	0.56	0	0.56
GARFIBRES.NSE	Garware Technical Fibres Limited	20250812	822.6	835.2	813.5	823.05	29390	823.05	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250812	2.19	2.19	2.19	2.19	111051	2.19
GAYAPROJ.NSE	Gayatri Projects Limited	20250812	8.3	8.6	8.3	8.56	42972	8.56	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250812	370.7	377.45	367.6	369.95	2002	369.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250812	65.8	66.95	64.89	65.96	81193	65.96	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250812	41.67	42.72	40.51	41.37	17599	41.37	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250812	595.35	604	587.45	599.65	110800	599.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250812	18.09	20.7	17.91	18.06	285165	18.06	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250812	373	378	365.4	366.55	901470	366.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250812	71.9	72.69	71.81	72.25	196142	72.25	up	up	correct
GEPIL.NSE	GE Power India Limited	20250812	354.85	365.65	336.15	338.9	1337770	338.9	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250812	949.95	977.5	946.85	973.95	280009	973.95	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250812	62.49	62.91	61.62	61.85	24877	61.85	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250812	9.73	9.73	9.73	9.73	0	9.73
GHCL.NSE	GHCL Limited	20250812	548	567	545.65	564.8	127257	564.8	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250812	180.9	185.01	179.6	183.14	62384	183.14	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250812	400.95	401.05	392.65	394.15	585291	394.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250812	118	123.5	118	119.73	37926	119.73	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250812	10330	10500	10325	10399	15211	10399	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250812	53.1	54.3	52.36	52.36	20314	52.36	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250812	191	195.9	191	193.73	247805	193.73	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250812	1609.9	1695	1608.4	1618.3	1309	1618.3	up	up	correct
GLAND.NSE	Gland Pharma Limited	20250812	1943	1967	1914.7	1933.4	208466	1915.5551	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250812	2678	2687	2560	2588.7	141456	2588.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250812	2049.3	2073.9	2035.2	2053.4	385694	2053.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250812	6.38	6.69	6.07	6.6	545	6.6	up	up	correct
GLOBAL.NSE	Global Education Limited	20250812	67	67.9	64.5	65.5	28921	65.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250812	224	227.91	220.55	224.98	11708	224.98	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250812	2.2	2.21	2.16	2.17	376580	2.17	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250812	1175	1221.9	1171.9	1189.3	145510	1189.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250812	675.75	692.85	675.75	682.5	15597	682.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250812	418.3	427.7	409.05	412	2671251	412	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250812	1311	1320	1282.7	1295.4	27077	1295.4	down	down	correct
GNA.NSE	G N A Axles Limited	20250812	302.5	305	300.05	303.45	16120	303.45	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250812	500	506.75	497.05	503.1	324714	503.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250812	465	470	459.75	461.7	19335	461.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250812	345.4	352.4	345	347.85	28816	347.85	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250812	9860	9960	9565.5	9630	175190	9578.1282	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250812	0.6	0.6	0.57	0.58	2280443	0.58	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250812	801.9	811.65	781.1	785.85	277985	785.85	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250812	1200	1208.8	1189.4	1200.5	1119857	1200.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250812	1094.5	1106.5	1090	1095.7	23594	1095.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250812	1990	1990.9	1945	1948.8	1127245	1948.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250812	0.87	0.87	0.81	0.81	51745	0.81	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250812	693.8	710	692.9	701.6	266253	701.6	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250812	43	43	41.64	42.52	13076	42.52	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250812	311.4	315.1	308	314.1	136587	314.1	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250812	84	84	82.5	82.95	11159030	82.95	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250812	35.51	36.5	35.1	36	2659	36	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250812	370	380.9	361.8	365.55	2064841	365.55	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250812	84.9	84.9	83.9	84.1	369641	84.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250812	70	71.6	68	68.32	28809	68.32	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250812	1015.2	1021.5	950	970.7	210698	970.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250812	196.57	200	195.02	197.25	1736803	196.2817	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250812	155.65	159	155.1	156.7	623850	156.7	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250812	120.5	122.4	117.65	118.14	113965	118.14	down	down	correct
GRANULES.NSE	Granules India Limited	20250812	442.55	460.9	440	455.1	2097834	455.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250812	523.3	539	521.05	537.1	504019	537.1	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250812	2757	2761.9	2705.1	2740.4	553341	2740.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250812	1790	1807.2	1775	1781.8	121503	1781.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250812	206.7	219.69	206.37	213.83	5112610	213.83	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250812	224.55	227.75	223.5	225.72	15556	225.72	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250812	273.5	278.9	273.5	275.7	53237	275.7	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250812	311.95	314.2	307.95	308.1	47075	308.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250812	13.22	13.41	13.17	13.32	2253029	13.32	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250812	1491.2	1498.4	1475.8	1489.9	41046	1489.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250812	1226.2	1250	1226.2	1237.4	7877	1237.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250812	1092	1139.9	1074.6	1100	58	1100	up	up	correct
GRPLTD.NSE	GRP Limited	20250812	2022.2	2090.8	1980	1999.2	3381	1999.2	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250812	2559.9	2568.3	2486	2509.7	491328	2509.7	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250812	205.79	206.9	203.07	203.96	1131884	203.96	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250812	303	306.6	300.85	304.2	1050303	304.2	up	up	correct
GSS.NSE	GSS Infotech Limited	20250812	27.13	27.4	26.96	27.21	23083	27.21	up	up	correct
GTL.NSE	GTL Limited	20250812	9	9.31	8.94	9.14	345865	9.14	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250812	1.49	1.5	1.48	1.48	14471969	1.48	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250812	117.3	118.89	116.25	116.91	10878	116.91	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250812	356.95	362.05	353.55	354.75	29693	354.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250812	563.3	566.8	557.3	560.1	21320	560.1	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250812	425	435.1	420.8	424.35	10374	424.35	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250812	432	433.15	424	425.3	497973	425.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250812	38.01	39.38	37.4	37.99	885	37.99	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250812	1174.6	1180	1156	1160.2	80855	1160.2	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250812	41.5	42.2	41.11	41.93	47475	41.93	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250812	170.47	171.54	166.96	167.7	82007	167.7	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250812	4467	4489.6	4325	4409.4	2942539	4394.5981	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250812	579.55	585.55	577.6	579.55	114475	579.55
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250812	225.65	228	218.9	220.26	24515	220.26	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250812	14.2	14.5	14.2	14.38	1397891	14.38	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250812	888.85	900	888.85	891.75	10524	891.75	up	up	correct
HAVELLS.NSE	Havells India Limited	20250812	1480.4	1482	1452.5	1464.8	1076222	1464.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250812	2.15	2.15	2.03	2.09	22381	2.09	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250812	81.9	81.9	78.39	80.7	1210	80.7	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250812	26.65	27	25.25	25.51	4705111	25.51	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250812	665	674.9	643.75	671.35	329261	671.35	up	up	correct
HCL.NSE	INSYS	20250812	14.8	14.8	14	14.48	286992	14.48	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250812	1490	1509.9	1489	1498	3422656	1498	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250812	5536	5580	5445.5	5466	463947	5466	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20250812	1991.9	1996	1967.5	1969.7	6468901	1969.7	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250812	764.75	772.95	758.35	766.2	1996036	766.2	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20250812	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250812	275	275.69	273.11	273.56	45022	273.56	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250812	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250812	3.2	3.36	3.2	3.35	323172	3.35	up	down	incorrect
HEG.NSE	HEG Limited	20250812	506	514.35	501.1	507	636458	505.2	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20250812	212.6	214.77	211.34	212.47	74425	212.47	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20250812	131.77	137.5	131.77	135.09	753908	135.09	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20250812	326	371.7	326	364.95	715912	364.95	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20250812	161.87	162	154.4	157.84	14360	157.84	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20250812	465	473.5	460	470.1	199857	470.1	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250812	4589	4669.6	4571	4645.2	723767	4645.2	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20250812	1947.9	1969.9	1929.9	1945.8	4786	1945.8	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20250812	188	188	182	182.86	1658	182.86	down	down	correct
HFCL.NSE	HFCL Limited	20250812	73.54	73.84	71.8	71.99	4513554	71.99	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250812	991.2	1009	986.1	989.8	44974	989.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250812	529	545	527	531.5	17655	531.5	up	up	correct
HIKAL.NSE	Hikal Limited	20250812	270	275.55	264.6	268.2	377292	268.2	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250812	56.1	58.32	55.15	58.32	55549	58.32	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250812	120.35	124.11	120.24	121.28	588880	121.28	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250812	658	677.75	657.5	667.05	12238878	667.05	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250812	475.2	487.7	468	473.85	2668	473.85	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250812	32.9	32.9	31.8	32	30664	32	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250812	237	241.19	236.25	239.26	1512752	239.26	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250812	23.25	23.6	22.87	23.08	209778	23.08	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250812	14.85	14.85	14	14.48	10611	14.48	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250812	158.7	161.96	158.7	161.34	126048	161.34	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250812	414.9	414.9	406.8	408.25	4526566	397.8418	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250812	2518	2536.6	2480.1	2483.8	1406211	2483.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250812	420.4	424.45	418.8	423.45	1597032	423.45	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250812	1974.9	1974.9	1895	1907.4	64680	1907.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250812	193	197.88	187.01	189.29	16030	189.29	down	down	correct
HITECH.NSE	Hi	20250812	87.86	88.6	87.21	87.54	467332	87.54	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250812	185.84	193.8	183.42	185.79	15622	185.79	down	down	correct
HITECHGEAR.NSE	The Hi	20250812	652	670	635.05	655	3134	655	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250812	444	476.85	442	446.35	853640	446.35	up	up	correct
HLVLTD.NSE	HLV Limited	20250812	12	12.19	11.91	12.05	314294	12.05	up	up	correct
HMT.NSE	HMT Limited	20250812	54	57	53	55.47	2959	55.47	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250812	85.6	87.49	85.6	86.09	10511	86.09	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250812	514.05	525.1	514.05	518.35	55310	518.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250812	427.39	437.8	427.39	435.04	74731	435.04	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250812	1269.6	1269.9	1231	1237	270459	1237	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250812	36005	36195	35300	35585	2866	35585	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250812	2840	2916.9	2764.4	2866.6	13443	2776.6449	up	up	correct
HOVS.NSE	HOV Services Limited	20250812	54.95	55.17	51.31	52	3346	52	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250812	565	592	565	582.5	388626	582.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250812	448.7	480.9	447.75	469.3	5568591	469.3	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250812	25.15	25.16	24.16	24.88	107750	24.88	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250812	340	351.9	339.3	348.85	2149679	348.85	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250812	210.33	212.4	209.05	210.67	2900680	209.5179	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250812	210	214.49	209.13	213.2	44954	213.2	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250812	92	95.9	91.14	93.6	6272151	93.6	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250812	50.79	50.79	46	46.11	1509	46.11	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250812	726	735.4	720.6	722.65	10287	722.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250812	38.32	38.32	37.95	38.12	517862	38.12	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250812	26.91	26.95	26.8	26.82	676358	26.82	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250812	108.9	108.9	107.41	108.24	361325	108.24	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250812	1431	1433.8	1420.1	1422	5913947	1422	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250812	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250812	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250812	1900	1913.8	1887	1902.9	233350	1902.9	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250812	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250812	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250812	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250812	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250812	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250812	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250812	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250812	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250812	609.75	619.95	608	616.8	465659	616.8	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250812	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250812	232.95	243.65	226.85	240.75	386274	240.75	up	up	correct
ICRA.NSE	ICRA Limited	20250812	6113	6135	6048.5	6105.5	2619	6105.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250812	89.99	90.52	87.83	88.38	3756982	88.38	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250812	6.6	6.63	6.45	6.47	317847247	6.47	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250812	69.9	70.2	69	69.06	10167500	69.06	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20250812	267.85	270.59	267.85	267.91	315	267.91	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250812	137.37	139.13	135.9	138	10917993	138	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250812	788.4	790.4	760	774.9	810	774.9	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20250812	1310	1334.3	1275	1280.7	22392	1280.7	down	up	incorrect
IFCI.NSE	IFCI Limited	20250812	53.1	53.58	52.41	52.78	2892417	52.78	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250812	223.91	231.13	217.9	220.43	21031	220.43	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250812	520	520	496.3	499.4	66538	499.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250812	203.7	208.83	202.63	206.03	2808234	206.03	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250812	438.65	440.7	422	424.4	97385	424.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250812	454	462.25	446.85	449.4	913298	449.4	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250812	168.01	169.75	160.4	166.32	2547	166.32	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250812	35	35	32.31	33.89	18181	33.89	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250812	3.05	3.11	2.95	3.08	28164	3.08	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250812	60.56	61.49	59.7	59.96	572078	59.96	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250812	732.45	757	727.15	751.6	60552	751.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250812	1030.6	1048.5	1019.4	1042.3	1191	1042.3	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250812	1.85	1.92	1.83	1.86	14287	1.86	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250812	39.51	40.41	39.51	40.35	582	40.35	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250812	32.2	34.99	32.05	32.56	73655	32.56	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250812	751	758.9	745.6	747.45	1747197	747.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250812	356.5	370	356.05	368.05	476183	368.05	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250812	909	909	846.2	858.2	283717	858.2	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250812	2540	2585.8	2511.9	2525	70842	2525	down	down	correct
INDIANB.NSE	Indian Bank	20250812	676.55	676.55	669.7	671.4	897642	671.4	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250812	267.55	319.55	267.5	301.5	269255	301.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250812	387.6	390.7	363	367.25	85640	367.25	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250812	5825	5962.5	5824	5927.5	883247	5917.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250812	1079.1	1115	1079.1	1099.1	48159	1095.7229	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250812	801.25	810	799.4	807.25	12679	807.25	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250812	284.3	294	284.3	293	20897	293	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250812	49.74	52.2	49.74	50.89	51924	50.89	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250812	289	289	274	274.9	120109	274.9	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250812	1729	1729	1729	1729	10582	1729
INDOTHAI.NSE	Indo Thai Securities Limited	20250812	174.4	174.4	166.55	169.85	57386	169.85	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250812	17.44	18.04	17.07	17.33	117450	17.33	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250812	468	472	461	467.75	139155	467.75	down	down	correct
INDSWFTLAB.NSE	Ind	20250812	106	107	103	104.18	23338	104.18	down	down	correct
INDSWFTLTD.NSE	Ind	20250812	14.8	15.47	14.8	14.85	74513	14.85	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250812	35.25	36.9	35.2	36.2	19154	36.2	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250812	784.05	791.35	780.8	783.05	1462522	783.05	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250812	337.4	343.4	337.2	339.5	3637933	339.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250812	15.05	15.24	15	15.03	4088178	15.03	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250812	549.95	594	542.85	581.6	165588	581.6	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250812	6.3	6.3	6.3	6.3	0	6.3
INFRABEES.NSE	Nippon Mutual Funds	20250812	930.66	935.02	923.82	926.96	12286	926.96	down	down	correct
INFY.NSE	Infosys Limited	20250812	1428.2	1441	1421	1425.8	9899184	1425.8	down	down	correct
INGERRAND.NSE	Ingersoll	20250812	3647.3	3689.9	3583.6	3602.2	11854	3602.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250812	142.45	142.5	139.41	140.76	9769604	140.76	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250812	1004	1038	963.4	1022.4	138435	1022.4	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250812	104.33	105	102.51	103.31	18209	103.31	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250812	939.4	953.4	921.6	932	356466	932	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250812	85.6	85.6	83.5	84.06	24153	84.06	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250812	1.56	1.56	1.51	1.52	1893518	1.52	down	down	correct
IOB.NSE	Indian Overseas Bank	20250812	36.04	36.27	35.93	36.18	2375020	36.18	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250812	141.11	143.85	140.86	142.84	12858483	142.84	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250812	90.49	91.7	89.4	90.3	899503	90.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250812	1343.3	1395.6	1343.3	1376.7	376991	1376.7	up	up	correct
IPL.NSE	India Pesticides Limited	20250812	230.5	231.56	218	219.1	762033	219.1	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250812	44.26	45	44.1	44.67	5436763	44.67	up	up	correct
IRBINVIT.NSE	IV	20250812	63.42	63.99	62.31	63.9	336042	63.9	up	up	correct
IRCON.NSE	Ircon International Limited	20250812	168	169.2	166.7	167.14	1508311	167.14	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250812	724	728.05	720	720.55	275269	719.5571	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250812	127	127.7	124.9	125.03	11311712	125.03	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250812	33.49	33.99	33.01	33.3	38268	33.3	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250812	98	98.4	91.61	93.65	54360	93.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250812	1060.4	1067.2	1041.7	1045.2	17505	1045.2	down	down	correct
ITC.NSE	ITC Limited	20250812	417	419.8	415.3	416.35	13635738	416.35	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250812	546.6	563	543.9	558.15	17906	558.15	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250812	774.45	785	751	758.95	612147	758.95	down	down	correct
ITI.NSE	ITI Limited	20250812	303.3	309	301.25	302.6	502609	302.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250812	8.65	8.88	8.54	8.72	181505	8.72	up	up	correct
IVP.NSE	IVP Limited	20250812	174.17	176.68	168	174.35	10155	174.35	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250812	8723.55	8723.6	8690	8706	416	8706	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250812	2797	2797	2788.23	2788.23	13	2788.23	down	down	correct
IZMO.NSE	IZMO Limited	20250812	400	419.9	392.1	405.65	235717	405.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250812	104.5	105.75	104.14	104.79	1493255	102.6645	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250812	72.91	73.1	72.4	72.99	65034	72.99	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250812	249.9	253	246	248.8	70979	248.8	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250812	105	106.66	103.39	104.16	411397	104.16	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250812	108.8	109.57	107.81	108.85	225105	108.85	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250812	40.51	42.31	40.51	41.14	1489	41.14	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250812	89.95	91.28	89.56	90.97	435223	90.97	up	up	correct
JASH.NSE	Jash Engineering Limited	20250812	510	514.5	504.85	511.9	112751	511.9	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250812	250.04	257.1	245.1	249.33	12025	249.33	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250812	87.55	90.54	86.16	87.04	155841	87.04	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250812	53.78	61.8	53.42	59.99	145027137	59.99	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250812	112	115.2	108.1	112.86	173437	112.86	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250812	1711.1	1719.1	1690	1704.5	85064	1704.5	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20250812	594	606.2	593.5	601.5	211849	601.5	up	up	correct
JCHAC.NSE	Johnson Controls	20250812	1718.9	1735	1715.5	1723.4	15676	1723.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250812	12.18	12.38	11.75	12.21	89616	12.21	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250812	851.8	851.8	820	820.05	741	820.05	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250812	522.25	535	518.55	532.1	13501	532.1	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250812	203.7	204.78	198.5	198.99	2118494	198.99	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250812	981.2	1004	979.7	993.25	1211533	991.286	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250812	610	619.9	603	605.1	74048	604.1025	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250812	35.77	38.4	35.51	37.2	4137013	37.2	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250812	26.86	27.98	26.64	27.23	12270	27.23	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250812	46.89	46.89	46.2	46.39	1014367	46.39	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250812	335.35	342.9	325.25	329.1	24204	329.1	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250812	7006	7066	6982.5	7025	133758	7025	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250812	661.05	676.5	655	665.95	240526	665.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250812	912.95	926.4	905.4	914.55	119630	914.55	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250812	353.15	354.4	348.65	349.95	98619	345.0508	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250812	322	322.25	313.05	313.9	742242	313.9	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250812	88.12	93	88.12	90.87	7235	88.9378	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250812	166.42	167.6	158.55	162.65	18004600	162.65	down	down	correct
JOCIL.NSE	Jocil Limited	20250812	163.04	165.82	158	160.96	2875	160.96	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250812	4.23	4.23	4.23	4.23	3163006	4.23
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250812	735.25	740.2	730	734.55	1804	734.55	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250812	19.35	19.37	18.81	18.88	21184280	18.88	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250812	676	715.55	675.25	711.95	1356611	710.1147	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250812	534.6	539.4	531.1	533.15	1582468	533.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250812	17700	18144	17700	17894	1056	17894	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250812	1054.8	1059.9	1045.6	1048.2	1231299	1048.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250812	126.7	126.79	124.8	125.16	64740	125.16	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250812	630.45	638.55	627.05	632.85	2370696	632.85	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250812	696	702.95	689.1	696.9	109788	696.9	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250812	1105	1110.6	1070	1070	166083	1070	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250812	713.99	715	704.58	710.88	212869	710.88	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250812	830.8	834.6	823.7	831.35	84752	831.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250812	327.45	340.95	325.65	332.75	538315	332.75	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250812	16.9	16.94	16	16.12	8620024	16.12	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250812	251.05	252.6	246.6	249.75	17991	249.75	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250812	1305.1	1311.4	1240	1245	441485	1245	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250812	155.49	155.5	150.42	151.1	4323	148.2718	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250812	730	744	706.55	731.9	2616	727.7658	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250812	535	537.45	520.25	522.7	6644382	522.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250812	256.76	268.19	249.5	260.99	243921	260.99	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250812	30.59	30.59	28.65	29.18	1806222	29.18	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250812	1.95	2.04	1.91	2.01	136032	2.01	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250812	87.4	87.4	85.8	85.84	7436	85.84	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250812	207.1	220.89	207.1	217.74	30014	217.74	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250812	235	239.59	233.77	238.01	665115	238.01	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250812	250.02	252.49	246.05	247.93	5557	247.93	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250812	54.79	54.79	52.76	53.05	2229	53.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250812	262.25	262.95	257.5	259.25	587504	259.25	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250812	858	859.7	835	838.45	358	838.45	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250812	54.36	54.36	53.3	54.36	21728	54.36
KAYA.NSE	Kaya Limited	20250812	425.2	430	411.1	425.2	9676	425.2
KCP.NSE	The KCP Limited	20250812	202.51	205.2	201	201.45	293083	201.45	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250812	33.9	33.9	31.28	31.63	122268	31.63	down	down	correct
KDDL.NSE	KDDL Limited	20250812	2578.8	2604.5	2520.2	2541.2	9880	2541.2	down	down	correct
KEC.NSE	KEC International Limited	20250812	803	809.45	793	797.15	226241	797.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250812	121.9	122	117.12	118.49	103735	118.49	down	down	correct
KEI.NSE	KEI Industries Limited	20250812	3809	3824.5	3712.2	3764.7	175427	3764.7	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250812	25.38	25.87	25.01	25.13	1405908	25.13	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250812	1176.3	1190	1120	1141.8	100689	1141.8	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250812	5.2	5.2	5.2	5.2	71032	5.2
KEYFINSERV.NSE	Keynote Financial Services Limited	20250812	249	259.55	246.1	255	5328	255	up	up	correct
KHADIM.NSE	Khadim India Limited	20250812	264.4	267.9	251.7	259.65	21947	259.65	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250812	107	110.98	107	108.99	136409	108.99	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250812	113	113.99	110.01	112	677	112	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250812	24.24	27.9	23.6	26.96	176250	26.96	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250812	4835	4921.5	4778.3	4856.3	1553	4856.3	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250812	442.95	445	442.95	442.95	4509	442.95
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250812	728.3	744.6	718	735.85	310378	735.85	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250812	3514.5	3660	3495.3	3601.5	14354	3601.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20250812	343	344.5	331.2	336.65	699796	336.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250812	567	569.25	532.05	535.2	560961	535.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250812	1878.5	1897.4	1862.2	1878.5	61905	1878.5
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250812	910.65	914.4	888.35	896.2	240104	896.2	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250812	4150.6	4205	3866	3976.7	39302	3976.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250812	160.01	170.76	158.1	170.76	4104434	170.76	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250812	522.5	526.85	508	510.85	42961	510.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250812	28.99	29.2	28.82	29.1	156348	29.1	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250812	198.45	206.37	198.45	201.89	1318473	201.89	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250812	112	114.8	110.25	111.2	40526	111.2	down	down	correct
KOLTEPATIL.NSE	Kolte	20250812	411.5	417.8	409.1	410.75	80784	410.75	down	down	correct
KOPRAN.NSE	Kopran Limited	20250812	161.8	161.85	157.97	159.08	76293	159.08	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250812	1975	1985.9	1956.4	1959.4	1577824	1959.4	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250812	30.49	30.49	28.52	28.69	119845	28.69	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250812	158	162.9	156.1	157.9	47182	156.9424	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250812	78.8	83.9	77.08	80.65	22444	80.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250812	1192	1227	1191.2	1219.4	743202	1219.4	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250812	994	1001.7	949.5	955.6	459066	955.6	down	down	correct
KRBL.NSE	KRBL Limited	20250812	444.8	470.95	437.8	448.1	7817003	448.1	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250812	77.21	78.67	76.05	78.15	577	78.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250812	4.07	4.07	4.07	4.07	2103	4.07
KRISHANA.NSE	Krishana Phoschem Limited	20250812	538	538.75	517.65	529.55	105935	529.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250812	865	868	800	804	135819	804	down	down	correct
KSB.NSE	KSB Limited	20250812	799.6	800.75	785.5	790.55	38721	790.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250812	1089.9	1119.3	1087.3	1104.7	53639	1104.7	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250812	886.9	893.1	865.15	869.9	20016	869.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250812	172.5	172.65	171.7	172.2	685602	172.2	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250812	116.39	118.79	115.46	115.82	46496	112.8849	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250812	7.28	7.28	7.2	7.28	30663	7.28
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250812	3219	3265.4	3218.2	3256	62659	3256	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250812	128	128.7	124.52	127.53	4840	127.53	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250812	241	246.6	240.6	245.65	27972	245.65	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250812	10.57	10.8	10.15	10.19	35772	10.19	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250812	834	840.6	810.05	830.95	1863616	830.95	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250812	14835	14989	14508	14900	2931	14900	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250812	4.52	4.52	4.42	4.52	108585	4.52
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250812	142.8	147.4	142.8	144.99	4797221	144.99	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250812	205.81	218.74	203.2	213.3	3860	213.3	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250812	1246.4	1288	1240	1263.4	11477	1243.3921	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250812	11.5	11.75	11.49	11.67	34260	11.67	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250812	296.9	311.75	293	309.4	17356	309.4	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250812	575	575.5	572	573.15	616119	563.2313	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250812	28.3	28.47	28.28	28.32	11885	28.32	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250812	272.26	273.76	271.24	271.24	271	271.24	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250812	900.37	903.04	898.29	898.29	172	898.29	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250812	271.86	273.04	271.16	272.84	549	272.84	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250812	256	257.65	250.8	251.9	46283	251.9	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250812	553	555.25	542.85	546.7	58578	546.7	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250812	6180	6342	6180	6214	12485	6214	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250812	1000	1000.01	999.99	1000	1885517	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250812	1000.01	1000.01	999.99	999.99	163588	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250812	1225	1233.5	1210.9	1214.2	673722	1210.2109	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250812	204.65	211.89	196.2	199.56	45863	199.56	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250812	72.1	74	72.1	73.76	3983	73.76	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250812	90.11	93.34	90	91.09	9700	91.09	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250812	7.9	7.91	7.5	7.55	8704	7.55	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250812	3680	3727.9	3673.1	3686.1	2280103	3686.1	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250812	4176.6	4219	4144.6	4188.8	30204	4188.8	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250812	3370.3	3425	3330	3342.6	8869	3342.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250812	1056	1062.4	1007.5	1023.6	114614	1023.6	down	down	correct
LUPIN.NSE	Lupin Limited	20250812	1937.6	1960.7	1932	1943.8	1091418	1943.8	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250812	1319.4	1343	1265	1288.8	47638	1288.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250812	184.5	185.68	182	182.35	137292	182.35	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250812	104.01	106.04	100.01	102.8	39064	102.8	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250812	7.01	7.35	7.01	7.24	12119	7.24	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250812	3186.1	3253	3185.1	3236.5	3315978	3236.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250812	255.8	257.8	253.8	256.95	732466	256.95	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250812	115.25	119.38	112.1	113.51	12156	113.51	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250812	799	855.6	799	855.6	4950	855.6	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250812	43.62	44.18	42.3	42.71	8099	42.71	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250812	6.51	6.82	6.3	6.63	79301	6.63	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250812	89.51	90.93	89.05	89.6	126616	89.6	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250812	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250812	158.6	158.6	157	158.6	435936	158.6
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250812	27.22	27.47	26.97	26.99	151958	26.99	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250812	518	522.65	497.2	501.8	9831	501.8	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250812	23.75	23.96	22.78	22.95	77883	22.95	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250812	55.46	55.98	55.01	55.68	4476773	55.68	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250812	103.89	104.95	100.98	102.27	1964	102.27	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250812	331.05	344	328.6	328.6	3844	328.6	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250812	144.2	153	142.06	151.44	205482	151.44	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250812	60	62.39	59.75	60.56	13623	60.56	up	down	incorrect
MAHICKRA.NSE	SM	20250812	145	145	144.5	144.5	1500	144.5	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250812	348	352.45	340.1	341	131283	341	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250812	330.8	333.9	324.65	328	109204	328	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250812	14944	15409	14900	15069	8945	15069	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250812	655.6	698	655.6	679.95	591628	670.0259	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250812	1060.7	1067.9	1055.8	1059.6	10175	1059.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250812	37.96	38	37.02	37.39	4872	37.39	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250812	30.88	31.38	29.9	30.41	30959	30.41	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250812	148	149.7	140.62	143.21	196673	143.21	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250812	70.08	71.2	70.08	70.95	32843	70.95	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250812	61.8	62.78	60.61	60.88	19558	60.88	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250812	67.23	68	65.5	65.98	624192	65.98	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250812	256.6	259	250.75	254.05	4230260	253.5536	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250812	79	84.7	72.6	73.36	148631	73.36	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250812	363.75	364.1	340	344.95	480103	343.4404	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250812	732.6	734.65	705	713.85	51311	712.3544	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20250812	400	418.95	394.45	396.5	1809028	396.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250812	164.16	166.59	163.95	164.31	163197	164.31	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250812	20.29	20.29	20.29	20.29	6779	20.29
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250812	679.29	682.65	676.72	678.47	27237	678.47	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250812	63.96	63.96	60.02	60.39	27823	60.39	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250812	655	656	626.6	632.85	128113	632.85	down	down	correct
MARICO.NSE	Marico Limited	20250812	707.7	712.5	702.85	704.1	867153	704.1	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250812	173.98	177	172.5	175.08	90895	175.08	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250812	211.15	214.47	180.1	186.74	13056515	186.74	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250812	12620	12959	12606	12840	504476	12840	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250812	302.9	308.65	300.8	305	75008	305	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250812	144	162	144	145	624	145	up	up	correct
MASTEK.NSE	Mastek Limited	20250812	2532	2575	2505	2515.7	66415	2515.7	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250812	516.2	518.75	506.6	509.25	15250	509.25	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250812	88.74	90.15	88	89.46	24383	89.46	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250812	1268	1276.4	1256	1260.6	740292	1260.6	down	down	correct
MAXIND.NSE	Max India Limited	20250812	203	216.61	202.96	206.49	74891	206.49	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250812	525.3	530	519.75	524.8	18026	520.0295	down	down	correct
MAZDA.NSE	Mazda Limited	20250812	271	279.15	267	275.2	51739	275.2	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250812	2697.3	2727.7	2648	2690.8	1291654	2690.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250812	426	431	417	421.75	144456	421.75	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250812	40.37	41.27	40.2	40.43	42897	40.43	up	up	correct
MCDOWELL.NSE	N	20250812	1304.4	1307.4	1290.5	1298	642530	1298	down	down	correct
MCL.NSE	Madhav Copper Limited	20250812	53.5	53.5	51.56	52.11	40919	52.11	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250812	36.08	36.9	36.08	36.39	413909	36.39	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250812	7965	8230	7914.5	8171	765567	8171	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250812	111.6	120.54	109.06	120.51	416864	120.51	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250812	130.39	136.79	130.26	133.02	114632	133.02	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250812	1.61	1.61	1.61	1.61	31707	1.61
MERCATOR.NSE	Mercator Limited	20250812	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250812	2060.9	2106.4	2050.1	2099	92084	2099	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250812	1550	1595.6	1535	1588.4	545170	1588.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250812	16	16.6	16	16.21	264411	16.21	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250812	1342.1	1359	1332.5	1356.8	231745	1356.8	up	up	correct
MHHL.NSE	SM	20250812	53	53.5	53	53.5	3000	53.5	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250812	355.45	359.2	353.15	356.65	39326	356.65	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250812	393	393.8	386.25	387.1	182851	387.1	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250812	462	478.3	462	471.35	723853	470.4858	up	up	correct
MINDSPACE.NSE	RR	20250812	419.94	421.4	414.65	416.79	89931	416.79	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20250812	184.95	184.98	173.9	178.85	17056	178.85	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250812	24.44	26.88	23.25	26.88	12488693	26.88	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20250812	33.35	33.65	33.05	33.26	110589	33.26	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250812	1.63	1.65	1.61	1.62	236743	1.62	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250812	305.55	307.7	301.5	303.7	52630	303.7	down	up	incorrect
MMP.NSE	MMP Industries Limited	20250812	241.2	260	241.2	253.4	34046	253.4	up	up	correct
MMTC.NSE	MMTC Limited	20250812	62.15	63.19	61.9	62.01	575802	62.01	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250812	116.32	116.9	115.06	116.32	671	116.32
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250812	62.18	62.5	62.04	62.41	4321	62.41	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250812	32.15	36.45	30.7	32.6	812318	32.6	up	up	correct
MOIL.NSE	MOIL Limited	20250812	325.15	325.75	320.55	325.05	507479	325.05	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20250812	13.8	13.81	13.55	13.62	92051	13.62	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20250812	86.94	87.14	85.01	85.36	560660	85.36	down	up	incorrect
MOLDTECH.NSE	Mold	20250812	136.8	139.11	134.75	137.53	26593	137.53	up	down	incorrect
MOLDTKPAC.NSE	Mold	20250812	794.2	820	793	807.7	99516	807.7	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250812	60.1	61.1	60.1	60.6	196349	60.6	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250812	254.72	256.68	254.1	254.57	2143	254.57	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250812	204.74	204.74	197.81	202.25	557194	202.25	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250812	550	554.45	545.9	549.45	14372	549.45	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250812	7.75	7.8	7.26	7.26	2912	7.26	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20250812	47.28	47.7	46.46	46.64	3543568	46.64	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250812	920.3	923.95	907.3	911.1	439883	911.1	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250812	26.25	26.28	25.82	26.06	17110	26.06	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20250812	2674.9	2732.8	2674.9	2717.8	438682	2717.8	up	up	correct
MPSLTD.NSE	MPS Limited	20250812	2340	2390	2335	2364.5	25656	2314.5	up	up	correct
MRF.NSE	MRF Limited	20250812	142170	142695	137215	140535	11861	140535	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250812	126.5	128.39	125.68	126.29	1124759	126.29	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250812	31.1	31.59	30.39	30.91	349590	30.91	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250812	475.95	477.9	468.1	469.95	93697	469.95	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250812	1481.9	1492.1	1460	1464.2	44526	1464.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250812	2.17	2.26	2.17	2.17	3936	2.17
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250812	43.79	44.57	43.36	43.69	1444152	43.69	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250812	137.55	137.9	133.01	133.95	96292	133.95	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250812	82.98	83	78.33	79.55	13044	79.55	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250812	74	75.1	73.58	74.43	75036	73.4459	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250812	127.15	134.94	127.15	134.29	75606	134.29	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250812	43.65	43.65	41.57	42.46	21347	41.9734	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250812	272.2	273.45	268	270.55	25032	270.55	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250812	2592.4	2596.9	2510	2533.2	261504	2533.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250812	284.25	299.9	284.25	294.75	128704	294.75	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250812	5.71	6.15	5.71	5.95	566356	5.95	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250812	27.4	27.4	26.12	26.99	4977	26.99	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250812	26.44	26.44	24.5	25.01	18548	25.01	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250812	294.15	303.8	287.1	291.15	8114	291.15	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250812	113.51	117.49	113	114.2	13055	114.2	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250812	307.7	309.9	295	297.7	13473	297.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250812	203.85	207.45	201.05	201.8	42666	201.8	down	down	correct
NAM.NSE	INDIA	20250812	809.1	818.15	794	799.1	929859	799.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250812	901.05	924	871	888.3	1409298	886.2683	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250812	179.3	179.9	174.36	175.2	10505	173.1968	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250812	187.07	189.69	186.1	186.52	5519491	186.52	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250812	1332	1352.5	1311.2	1321.2	2051386	1321.2	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250812	4848	4914	4808.5	4895.5	65184	4895.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250812	119.5	121.37	117.05	117.37	316764	117.37	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250812	136.47	141.14	136.37	140.42	264429	140.42	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250812	1405	1430	1402.4	1420.7	968338	1420.7	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250812	109	109.32	106.53	106.91	5294133	106.7	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250812	2450	2534.2	2437.4	2499.4	516	2498.8531	up	up	correct
NCC.NSE	NCC Limited	20250812	223.77	224.5	221.27	222.85	1278810	220.6483	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20250812	222.07	223.96	211.25	215.93	148729	215.93	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250812	4018	4200	3766	3904	859	3904	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250812	3.42	3.45	3.4	3.43	1290210	3.43	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250812	970	999	951	961.55	62496	961.55	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20250812	130	131.9	127.35	128.79	12569	128.79	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250812	22.42	22.42	21.91	22	34480	22	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250812	15	15.44	15	15.44	293866	15.44	up	up	correct
NELCAST.NSE	Nelcast Limited	20250812	170.66	174.1	165.95	166.93	195855	166.93	down	down	correct
NELCO.NSE	Nelco Limited	20250812	900	912	833.45	838.95	399003	838.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250812	1424.8	1455	1402.6	1447.6	28361	1447.6	up	up	correct
NESCO.NSE	Nesco Limited	20250812	1377.9	1382	1350	1372.6	66303	1372.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20250812	263.01	266.98	263.01	264.79	685	264.79	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250812	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250812	77.01	77.01	76.13	76.28	36548	76.28	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250812	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250812	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250812	56.28	56.9	55.76	56.19	2650238	56.19	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250812	13296	13330	12850	12979	26949	12979	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250812	868	886	854.3	861.8	370693	861.8	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250812	6.38	6.38	6.12	6.24	2311	6.24	down	down	correct
NFL.NSE	National Fertilizers Limited	20250812	93.5	94.6	91.54	92.31	1403348	92.31	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250812	26.86	27.5	26	26.14	41577	26.14	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250812	1774.3	1832.5	1773.8	1811.8	316793	1811.8	up	up	correct
NHPC.NSE	NHPC Limited	20250812	83.75	84.19	83.18	83.91	5967656	83.4072	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250812	188.47	190.57	184.11	184.77	996441	184.77	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250812	26.67	26.68	25.69	26.67	43068	26.67
NIFTYBEES.NSE	Nippon India Mutual Fund	20250812	277.89	278.7	276.18	276.54	3767553	276.54	down	down	correct
NIITLTD.NSE	NIIT Limited	20250812	113.19	114.61	111.6	112.55	240904	112.55	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250812	11.21	11.38	11.02	11.05	395680	11.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250812	13.6	13.6	12.99	13.11	437708	13.11	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250812	1575	1593.6	1554.9	1577.2	6533	1577.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250812	467.9	477	460	469.55	7853	469.55	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250812	51	51	48.3	49.36	10134	49.36	down	down	correct
NITCO.NSE	NITCO Limited	20250812	139.94	141.99	128	129.33	842979	129.33	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250812	339.3	339.4	330	330.8	41612	330.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250812	192.37	197.99	192.37	196.92	1738	196.92	up	up	correct
NKIND.NSE	N.K Industries Limited	20250812	58.6	64	58.6	63.99	1882	63.99	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250812	232.61	241.69	232.25	240.22	1446007	240.22	up	up	correct
NMDC.NSE	NMDC Limited	20250812	70.74	71.52	70.18	70.94	10403379	70.94	up	up	correct
NOCIL.NSE	NOCIL Limited	20250812	174.75	176.09	171.99	172.71	145142	172.71	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250812	3.91	3.91	3.75	3.84	115616	3.84	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250812	34.5	34.5	33.5	34.5	5503	34.5
NPBET.NSE	Tata Asset Management Limited	20250812	276.29	276.29	274.66	274.66	75	274.66	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250812	356.15	379	356.15	370	4675	370	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250812	278.5	284.95	277.9	282.45	98745	282.45	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250812	6755	6900	6672	6720.5	8705	6720.5	down	down	correct
NTPC.NSE	NTPC Limited	20250812	336.25	341.85	335.75	340.1	7221182	340.1	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250812	1000.1	1011	996.8	1000.7	7448	1000.7	up	up	correct
NURECA.NSE	Nureca Limited	20250812	238.5	238.5	232.05	234.66	5390	234.66	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250812	446	456.15	444.35	450.6	625937	450.6	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250812	330.35	337.2	325	327.7	10485	327.7	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250812	1619	1631	1598.7	1613.9	309489	1613.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250812	8411	8639	8409	8520.5	102518	8520.5	up	up	correct
OIL.NSE	Oil India Limited	20250812	424	428.35	423.05	425.1	1240551	425.1	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250812	86	86.28	83.23	84.7	29524	84.7	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250812	1422	1469	1417.1	1432.6	502838	1432.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250812	144.5	148	140.11	145.47	43551	143.17	up	up	correct
OMAXE.NSE	Omaxe Limited	20250812	92	95.58	92	94.71	76584	94.71	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250812	107.76	115	106.26	109.89	275770	109.89	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250812	7.53	7.53	7.53	7.53	10901	7.53
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250812	12.24	12.24	11.62	12.13	2013	12.13	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250812	46.01	47.21	46	46.25	229723	46.25	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250812	233.8	236.36	233.61	235.52	7036778	235.52	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250812	53.55	54.49	53.05	53.65	128641	53.65	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250812	313	313	310	313	11975	313
OPTIEMUS.NSE	Optiemus Infracom Limited	20250812	569.7	590.75	565.6	572.75	130083	572.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250812	189.8	198.88	189	190.8	3945	190.8	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250812	777	780	751	759.1	59636	759.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250812	52	53.9	52	53.51	221092	53.51	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250812	10.52	10.71	10.21	10.31	211648	10.31	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250812	287.1	287.5	283	284.4	1923	284.4	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250812	236	240.32	235.25	237.9	442327	237.9	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250812	202.8	211.98	202.11	210.67	119836	210.67	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250812	137	141.7	137	139.43	103756	139.43	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250812	89.1	102	86.55	90.62	66976	90.62	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250812	27.52	29.06	27.5	28.59	322089	28.59	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250812	4713.6	4780	4695	4703.8	3396	4703.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250812	1.65	1.65	1.58	1.63	17790	1.63	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250812	74.79	76.26	73.54	74.4	184993	74.4	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20250812	44960	45330	43890	44080	24274	44080	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250812	30.36	30.55	30.05	30.11	2122999	30.11	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250812	120.98	122.98	117.5	118.36	4566	118.36	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250812	53.55	53.55	53.55	53.55	5632	53.55
PANACEABIO.NSE	Panacea Biotec Limited	20250812	393.6	439.7	390	431.3	719045	431.3	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250812	240.8	241	240.8	240.8	5288	240.8
PANAMAPET.NSE	Panama Petrochem Limited	20250812	349	349.95	334.95	336.05	44973	336.05	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250812	103.11	105.04	103	103.11	4554	103.11
PARACABLES.NSE	Paramount Communications Limited	20250812	51.6	52.65	51.3	51.86	855272	51.86	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250812	222	225	219.5	220.39	323671	220.39	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250812	15	15.27	14.37	14.48	486492	14.48	down	down	correct
PARTYCRUS.NSE	SM	20250812	69.95	70	69.95	70	3000	70	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250812	39.6	40.29	39	39.42	8016585	39.42	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250812	14.76	15.91	14.76	15.1	239799	15.1	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250812	13.54	13.65	13.35	13.41	31297147	13.41	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250812	126.83	129.49	125	125.28	146213	124.7076	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250812	34.98	34.98	31.55	31.91	101973	31.91	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250812	1162.2	1171.6	1117.3	1128	451169	1128	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250812	222	224.79	215.26	216.6	409485	216.6	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250812	38.15	38.38	36.66	37.95	493689	37.95	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250812	5214.5	5290	5180	5235	553305	5235	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250812	273.35	281.8	272.25	279.55	1758970	279.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250812	419	424.9	414.55	415.7	6429327	411.9366	down	down	correct
PFIZER.NSE	Pfizer Limited	20250812	5118	5200	5083	5102	29076	5102	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250812	150.91	153	147.25	149.02	632230	149.02	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250812	38.5	39.4	38.39	38.97	471088	38.97	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250812	520	536.9	513.05	515.2	17934439	515.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250812	13360	13410	13160	13182	4612	13182	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250812	6338	6350	6257	6336	5728	6291.0177	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250812	1287.9	1315	1244.8	1252.6	60418	1252.6	down	down	correct
PGINVIT.NSE	IV	20250812	91.5	91.94	91.05	91.49	1180075	91.49	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250812	1437.3	1442	1416.3	1439.2	508486	1439.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250812	3100	3114.1	3082.3	3099.3	299131	3089.3	down	down	correct
PIIND.NSE	PI Industries Limited	20250812	3857.6	3883.5	3811.1	3837.9	283903	3837.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250812	4895	4903.5	4860	4874.5	989	4874.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250812	14.5	14.6	14.2	14.33	49325	14.33	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250812	40.5	44.9	38.1	39.92	198490	39.92	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250812	930	963.35	913	952.7	56804	952.7	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250812	621	644	620	620	753	620	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250812	192.41	195	188.49	189.37	6874	189.37	down	up	incorrect
PNB.NSE	Punjab National Bank	20250812	106.86	107.25	106.07	106.65	12072884	106.65	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250812	102.85	103.9	101.01	101.4	450373	101.4	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250812	774	777.4	765	767.15	1700330	767.15	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250812	28.31	28.33	28.31	28.31	2359	28.31
PNCINFRA.NSE	PNC Infratech Limited	20250812	304.8	308.5	302.75	306.75	251270	306.75	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250812	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250812	295.35	296.85	280	281.25	16970	281.25	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20250812	907	926	898	907	73542	907
POLYCAB.NSE	Polycab India Limited	20250812	6764	6823	6620	6803.5	522463	6803.5	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250812	1973.2	1981.5	1915.5	1922.7	56764	1922.7	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250812	1139.1	1151	1115	1133	52481	1133	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250812	278.65	284.85	278.65	279.9	5105	279.9	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250812	442.75	450.9	440.65	446.75	841062	446.75	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250812	284.4	287.55	284	284.65	13184438	284.65	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250812	20900	21800	20530	20695	215564	20689	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250812	3105	3164	3103.5	3138.8	61870	3138.8	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20250812	217.1	217.1	216.35	216.35	4447	216.35	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20250812	350.5	356.9	350.1	350.8	26960	350.8	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250812	20.89	21.39	20.3	20.48	1055562	20.48	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20250812	423	423	406.4	413.6	4004297	413.6	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20250812	162.09	166.4	161.21	164.21	1671459	164.21	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250812	5.8	5.92	5.72	5.79	154817	5.79	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250812	10.37	10.88	10.1	10.79	395064	10.79	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250812	172.6	179.17	170.54	171.44	150814	171.44	down	down	correct
PRECOT.NSE	Precot Limited	20250812	497.05	497.05	480.1	494.8	1466	491.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250812	173	173.91	169.9	171.05	90744	171.05	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250812	438	438	425.15	426.95	189859	426.95	down	down	correct
PREMIER.NSE	Premier Limited	20250812	3.59	3.85	3.59	3.65	9185	3.65	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250812	50.89	50.89	48.5	48.74	38664	48.74	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250812	1652.8	1658.2	1625	1630.8	219448	1630.8	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20250812	418.95	432.35	418.95	429.75	206282	429.75	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250812	265.6	275.25	265.6	273.2	243741	273.2	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250812	292.05	295.9	290.25	294.75	170952	294.75	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250812	17.9	18.07	17.65	17.91	74651	17.91	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250812	2520	2550	2425	2429.7	65892	2429.7	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250812	142.75	144.74	140	140.9	122648	140.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250812	28.19	28.33	28.04	28.23	596110	28.23	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250812	666	678.8	656	658.5	71153	658.5	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250812	77.22	79.02	77.22	78.47	1894590	78.47	up	up	correct
PTC.NSE	PTC India Limited	20250812	178.32	187.9	177.86	186.45	1827296	186.45	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250812	39.39	40.45	39.35	39.95	60880	39.95	up	up	correct
PULZ.NSE	SM	20250812	39.95	40.05	39.9	40	36000	40	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250812	1306.7	1314	1256.1	1268.2	29854	1268.2	down	down	correct
PURVA.NSE	Puravankara Limited	20250812	258.85	276.8	251	261.15	1329070	261.15	up	up	correct
PVP.NSE	PVP Ventures Limited	20250812	19.4	19.4	19.1	19.3	40516	19.3	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250812	83.28	84.25	82.7	82.79	15568	82.79	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250812	2689.96	2694	2670	2680.6	253	2680.6	down	down	correct
QUESS.NSE	Quess Corp Limited	20250812	271.6	279.45	268.7	275.4	218241	275.4	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250812	288.4	292.5	282.5	284.1	76781	284.1	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250812	1.79	1.79	1.79	1.79	0	1.79
RADAAN.NSE	Radaan Mediaworks India Limited	20250812	3.66	3.93	3.66	3.73	31130	3.73	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250812	2867	2915	2845.6	2890	211968	2890	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250812	8.45	8.45	8.27	8.3	50102	8.3	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250812	353	353.7	345.15	346.6	717869	345.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20250812	158.6	160.47	156.57	156.85	986082	155.85	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250812	177.36	180	176.94	178.64	298285	178.64	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250812	4.65	4.74	4.5	4.51	931790	4.51	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250812	335.3	340.7	325.15	327.7	50179	327.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250812	42.51	42.51	41.1	41.42	22500	41.42	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250812	42.71	43.84	42.6	42.62	221	42.62	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250812	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250812	359.9	374	357.55	370.75	707663	370.75	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250812	32.34	33	32.34	32.34	4823	32.34
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250812	10.73	11	10.69	10.78	4646719	10.78	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250812	1080	1086.9	1047.2	1059.3	293297	1059.3	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250812	286.1	292.45	286	287	48757	287	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250812	383.5	402.15	383.5	402.15	49765	402.15	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250812	546	565	542	561	130995	561	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20250812	14.25	14.27	14.05	14.1	72439	14.1	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250812	1495	1580	1445.5	1465.4	61396	1465.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250812	2344	2364.5	2319.9	2335.6	10904	2335.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20250812	614	628	611.5	612	269947	612	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250812	258.9	260.25	251.7	253.35	3617487	253.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250812	147.9	149.29	144.9	145.56	1983268	145.56	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250812	1.76	1.78	1.75	1.78	4523544	1.78	up	up	correct
RECLTD.NSE	REC Limited	20250812	388	389.65	384.75	385.45	3870319	385.45	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250812	242.25	242.95	234.25	235.8	1605988	235.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20250812	414.7	417.05	408.1	410.9	213437	410.3553	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250812	48.31	50.35	47	47.56	7524	47.56	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250812	436.2	440.7	431.15	433.35	53004	430.6228	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250812	1381.9	1401.9	1375.2	1381	12244664	1375.5119	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250812	254.7	256	248.05	250.8	825258	250.8	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250812	277	278.45	267.55	270.95	924807	270.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250812	125	128.52	121.1	122.79	469193	122.79	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250812	28.58	28.9	28.2	28.25	1914712	28.25	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250812	385	389.55	382	383.75	1070200	379.6637	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250812	162.7	162.7	155	157.54	26463	157.54	down	down	correct
REPRO.NSE	Repro India Limited	20250812	503.05	518.4	502.25	506.55	3892	506.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250812	200.04	201.9	197.85	201.03	25146	201.03	up	up	correct
RGL.NSE	Renaissance Global Limited	20250812	106.72	109	104.14	105.82	238746	105.82	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250812	4.68	4.83	4.68	4.73	1166645	4.73	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250812	490.05	513	484.35	489.5	848790	489.5	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250812	68.8	78.85	65.73	75.81	3203633	75.81	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250812	847.4	858.9	838.5	841.1	60235	841.1	down	down	correct
RITES.NSE	RITES Limited	20250812	252	253.5	247.3	248.9	352700	248.9	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250812	28.03	28.91	27.51	27.94	14391	27.94	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250812	68.89	68.89	68	68.61	10033	68.61	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250812	581.15	593	575.3	584.5	286808	584.5	up	up	correct
RML.NSE	Rane (Madras) Limited	20250812	805.35	812.7	792.2	800.25	7079	800.25	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250812	404.7	417.2	402	404.75	36377	404.75	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250812	1382.4	1424.2	1341.1	1351.7	17426	1351.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250812	1.43	1.45	1.42	1.44	15071	1.44	up	up	correct
ROLTA.NSE	Rolta India Limited	20250812	2.17	2.17	2.1	2.13	141990	2.13	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250812	45.98	47.7	45.95	46.03	3788	46.03	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250812	635	647	633.9	636.55	35015	636.55	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250812	66.61	68.01	66.25	67.6	20469	67.197	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250812	871.4	878.1	860.3	862.95	42659	862.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250812	2310	2316.7	2262.7	2292.1	6547	2292.1	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250812	44.1	44.65	43.37	43.96	7236259	43.96	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250812	118.39	119.9	111.36	114.97	231984	114.97	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250812	879.15	901.7	879.15	885.1	18045	885.1	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250812	72.4	73.46	72.4	73.46	34448	73.46	up	up	correct
RSWM.NSE	RSWM Limited	20250812	152.63	155.65	152.48	154.09	18299	154.09	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20250812	424.15	432.15	422.1	431.3	54331	431.3	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250812	51.55	52.09	49.53	50.58	4112115	50.58	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250812	12.18	12.18	11.83	11.9	19538567	11.9	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250812	234.7	245.3	232.55	234.95	22008	234.95	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250812	7.84	7.84	7.61	7.64	68079	7.64	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250812	137	138.25	135.2	136.05	55118	136.05	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250812	203.95	218	202.44	213.34	335809	210.1216	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250812	39.66	41.59	39.42	39.87	7914	39.87	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250812	342.75	346.5	320.3	329.45	5392512	327.737	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250812	396.75	396.75	396.75	396.75	1423	396.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250812	5.75	5.77	5.75	5.75	1969	5.75
SADBHAV.NSE	Sadbhav Engineering Limited	20250812	12.54	12.54	12.02	12.06	140924	12.06	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250812	3.75	3.75	3.52	3.55	299236	3.55	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250812	2026	2033.3	2010.4	2021.4	48671	2021.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250812	27	27.79	26.5	27.77	9393	27.77	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250812	228.77	231.77	226.1	228.74	70042	228.74	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250812	121.4	123.49	121.31	122.19	6594879	122.19	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250812	325.05	333.35	325	330.6	3493	330.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250812	23.5	23.5	22.9	23.04	36641	23.04	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250812	213.83	213.83	205.86	206.7	287133	206.7	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250812	2.66	2.78	2.57	2.61	1783465	2.61	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250812	7.01	7.14	6.99	7.09	2873273	7.09	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250812	236	236	235.5	236	89	236
SALSTEEL.NSE	S.A.L. Steel Limited	20250812	15.7	16.3	15.52	15.7	121790	15.7
SALZERELEC.NSE	Salzer Electronics Limited	20250812	907.95	907.95	869.8	877.7	95837	877.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250812	6.25	6.83	6.25	6.6	14108	6.6	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250812	2.85	2.85	2.85	2.85	0	2.85
SANDESH.NSE	The Sandesh Limited	20250812	1377.1	1438.5	1285	1302.6	21533	1299.9985	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250812	420.3	428.05	413.15	417.05	43377	417.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250812	374.7	374.7	366.45	368.8	5817	368.8	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250812	65.97	66.09	65.3	65.76	80275	65.76	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250812	332	343	325.3	327.75	1774600	327.75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250812	10.57	10.57	9.9	9.96	13265	9.96	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250812	5113	5165	5075	5093	9881	5093	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250812	0.35	0.36	0.34	0.35	948615	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250812	561.8	565	548.15	551.6	873566	550.219	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250812	485.15	491.95	478.05	479.3	165188	479.3	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250812	104.35	108.98	102.95	106.03	53319	106.03	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250812	1500	1500	1466	1480.1	5155	1480.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250812	291.85	292.85	275.4	280.15	7098	280.15	down	down	correct
SATIA.NSE	Satia Industries Limited	20250812	79.3	81.28	79.2	80.69	62797	80.69	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20250812	141	142.88	140.52	140.94	150019	140.94	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250812	502.45	507.95	497.95	501.45	31655	501.45	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250812	799.9	803.1	787.25	789.95	869644	789.95	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250812	121	122.45	120.7	121.08	26531	121.08	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250812	377.99	381.4	376.26	377.63	3141	377.63	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250812	272.39	273.11	270	270.5	1441	270.5	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250812	218.23	218.55	216.88	217.1	1330	217.1	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250812	1849.7	1863.9	1834	1838	627624	1838	down	up	incorrect
SBIN.NSE	State Bank of India	20250812	824.95	825.5	820	820.6	7986728	820.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250812	3902	3920.1	3856.1	3868.1	30223	3868.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250812	189.1	192.59	182.21	191.09	163106	191.09	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250812	855	874	843.6	844.1	204333	844.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250812	203.69	213.73	203.02	205.75	4100819	205.75	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250812	154.9	155.74	138.25	140	3815705	140	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250812	807.4	860.05	797.4	815.2	76196	815.2	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250812	24	25.18	23.6	23.88	16043	23.88	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20250812	590	591	572.6	581.4	26366	581.4	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20250812	176.05	176.96	172.77	174.22	351344	174.22	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20250812	124	126.66	122.53	123.08	365212	123.08	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250812	265.55	271.9	261.5	268.35	18166	268.35	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20250812	16.5	16.59	15.51	16.12	58000	16.12	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20250812	257.15	257.3	256.32	256.85	24668	256.85	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20250812	85.5	85.8	85	85.5	4044922	85.5
SETFNIF50.NSE	SBI Mutual Fund	20250812	261.26	263.45	261.25	261.5	288555	261.5	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250812	567.99	569.26	564	564.43	8498	564.43	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250812	704.49	708.64	703	703.74	37446	703.74	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250812	0.52	0.52	0.52	0.52	13104	0.52
SEYAIND.NSE	Seya Industries Limited	20250812	19	19.12	18.22	19.12	1200	19.12	up	up	correct
SFL.NSE	Sheela Foam Limited	20250812	661.1	679.9	661.1	663.5	83662	663.5	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250812	526.15	535.65	524.4	532.2	8909	532.2	up	up	correct
SGL.NSE	STL Global Limited	20250812	14.25	14.25	13.55	13.86	2783	13.86	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250812	58.36	59.27	56.7	57.42	2720	57.42	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250812	839	852	832.4	835.7	307103	835.7	down	down	correct
SHALBY.NSE	Shalby Limited	20250812	202	206.95	201.93	205.99	111652	205.99	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250812	74	75.25	72.9	73.36	86354	73.36	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250812	1067.5	1115	1060	1081.3	126908	1081.3	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250812	10.28	10.28	10.28	10.28	14887	10.28
SHANTIGEAR.NSE	Shanthi Gears Limited	20250812	550	555.35	546.75	552.55	38597	552.55	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250812	986.2	998.9	963	979.5	158744	979.5	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250812	1043	1057.6	1032.9	1040.6	25000	1040.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250812	164.8	165.99	160.1	160.8	281747	160.8	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250812	475.06	490	475.06	487.14	5238	487.14	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250812	116.78	119	116	116.71	2444	116.71	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250812	882	882	848	870.2	44954	870.2	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250812	28	28.68	27.75	27.92	22404	27.92	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250812	72.95	72.95	69.3	70.72	1550	70.72	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250812	171.29	179.39	168.1	170.68	7259	170.0872	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250812	238	240.1	226	227.35	568568	227.35	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250812	524	532	520.05	524.25	13381	524.25	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250812	66.37	66.37	62.05	63.25	18386	63.25	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250812	82.1	83.5	81.57	82.18	321650	80.9088	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250812	30640	30700	30355	30410	19839	30410	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250812	399	407	392	401	205305	401	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250812	43.99	46.69	43.17	43.72	225879	43.72	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250812	0.54	0.56	0.54	0.54	519715	0.54
SHREYANIND.NSE	Shreyans Industries Limited	20250812	220.99	230	220	226.72	6600	226.72	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250812	2448.8	2451.2	2391.3	2431.7	33578	2431.7	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250812	7.44	7.6	7.44	7.44	14289	7.44
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250812	950.1	956.25	943.5	949.25	89211	947.0443	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250812	13.8	14.48	13.8	14.3	5031	14.3	up	up	correct
SIEMENS.NSE	Siemens Limited	20250812	3114.8	3200	3085.1	3129.2	697711	3129.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250812	53.8	57	53.8	56.8	4740	56.8	up	up	correct
SIL.NSE	Standard Industries Limited	20250812	18.49	18.79	18.3	18.46	10517	18.46	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250812	53.1	57.3	53.1	55.44	24217	55.44	up	up	correct
SILINV.NSE	SIL Investments Limited	20250812	551	578	551	572.1	8795	572.1	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250812	16.21	16.33	15.31	15.69	16345	15.69	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250812	15.35	15.74	14.71	15.47	6599	15.47	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250812	280.55	286.7	275.65	277.9	36932	277.9	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250812	125.11	126.98	125.11	125.5	1534	125.5	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250812	461.95	466	457.55	462.45	1221655	462.45	up	down	incorrect
SIS.NSE	SIS Limited	20250812	370	375.15	362.65	363.95	71332	363.95	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20250812	0.5	0.51	0.5	0.5	156518	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250812	584.9	603	572	575.35	69323	575.35	down	up	incorrect
SJVN.NSE	SJVN Limited	20250812	92.99	98.9	92.6	97.99	40276916	97.99	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250812	4488	4500	4432	4482.6	28103	4482.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250812	1.95	1.95	1.95	1.95	0	1.95
SKIPPER.NSE	Skipper Limited	20250812	510.25	510.7	495.95	503.2	505815	503.2	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250812	340.35	340.35	340.35	340.35	33063	340.35
SMARTLINK.NSE	Smartlink Holdings Limited	20250812	141.01	144.96	141.01	142.89	2042	142.89	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250812	136.7	140	135.76	137.79	56964	137.79	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250812	3902	4038	3888.1	3937.7	87606	3937.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250812	1125	1154.9	1099	1103	1621	1103	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250812	232.1	233.2	228.27	229.97	21658	229.97	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250812	54.05	54.8	53.02	53.23	86131	53.23	down	down	correct
SOBHA.NSE	Sobha Limited	20250812	1526.4	1530	1488	1508.2	87519	1508.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250812	593.05	607.9	591.05	603.55	85590	603.55	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250812	14895	14944	14525	14592	85158	14592	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250812	524.35	539	524.35	529.45	8355	529.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250812	78.91	78.91	78.91	78.91	725	78.91
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250812	156.95	158.8	148.5	152.77	8824	152.77	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250812	446.45	450.55	439.25	440.25	921533	440.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250812	331	381	329.15	372	40992949	372	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250812	405	409.9	405	408.2	17729	408.2	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250812	29.65	29.95	29.57	29.86	7581090	29.46	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250812	143.01	146.7	138.52	139.61	13245	139.61	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250812	815	862.95	803	821.35	112264	821.35	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250812	245.05	250.5	244.1	245.25	108352	245.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250812	142.65	143.8	141.1	141.9	125329	141.9	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250812	5.75	5.75	5.75	5.75	677021	5.75
SPECIALITY.NSE	Speciality Restaurants Limited	20250812	124.85	124.9	123.01	123.76	16044	123.76	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250812	54.62	56.59	54.54	56.13	55895	56.13	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250812	87.29	88.55	86.46	87.45	755504	87.45	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250812	38.5	39.75	37.04	37.17	5333	37.17	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250812	282.8	290.35	274.55	287.35	817476	287.35	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250812	232	237.5	232	237.04	6636	237.04	up	up	correct
SRF.NSE	SRF Limited	20250812	2880	2885	2832.2	2837	415408	2837	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250812	614	624	602.8	611.75	18698	611.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250812	0.56	0.56	0.56	0.56	0	0.56
SSWL.NSE	Steel Strips Wheels Limited	20250812	215	217.58	213.67	214.7	78479	214.7	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250812	797.75	824	797	816.05	231070	816.05	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250812	263	294.5	262.37	290.62	12246568	289.61	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250812	169.09	172.19	166.83	168.1	4678	168.1	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250812	116.65	119.97	116.65	118.29	1831	118.29	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250812	103.52	105.59	103.15	104.93	16554	104.93	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250812	10.4	10.75	10.21	10.63	3425557	10.63	up	up	correct
STEL.NSE	STEL Holdings Limited	20250812	420.3	434	420.3	428.75	7563	428.75	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250812	302.3	313.2	302.3	307.5	100624	307.5	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250812	127.59	129.5	124.56	125.5	2278481	125.5	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250812	593.1	605.2	585.55	596.25	66856	596.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250812	1693.7	1709.8	1654.7	1666	9404	1666	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250812	12.78	12.78	12.78	12.78	430223	12.78
SUBROS.NSE	Subros Limited	20250812	797	820.45	790.55	807.6	70880	807.6	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250812	1464.9	1467.9	1432.2	1438.2	63098	1438.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250812	586	596.8	579.6	594.5	220425	594.5	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250812	98.5	98.5	94.6	95.55	49628	95.55	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250812	1909	1937.9	1900	1906.6	6456	1906.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250812	2.05	2.07	2.01	2.01	386333	2.01	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250812	4515	4549.8	4475.6	4500.2	22737	4500.2	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250812	456.45	477	455.9	474.55	186743	474.55	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250812	760.3	798.55	760.3	782	7560	782	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250812	923.25	951	922	944	27717	944	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250812	305	309.9	295	296.45	1272648	296.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250812	1611.7	1636.7	1610.1	1622.2	1679088	1622.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250812	381.9	386.25	378.75	382.85	172686	382.85	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250812	571	585	571	576.9	419523	576.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250812	163.17	167.9	163.1	164.51	4627	164.51	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250812	9.15	9.62	9.11	9.16	16141	9.16	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250812	427.6	444.1	427.6	440.6	67782	440.6	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20250812	1.27	1.27	1.27	1.27	0	1.27
SUPREMEIND.NSE	The Supreme Industries Limited	20250812	4329	4347.2	4205.9	4220	126898	4220	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20250812	31.01	31.59	31.01	31.39	40358	31.39	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20250812	18.3	18.55	18.1	18.17	49730	18.17	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250812	67.63	69.99	67.48	68.87	23213	68.87	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20250812	321.05	326	312.55	319	289393	319	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250812	122.99	124.39	122.3	122.66	41443	122.66	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250812	36.67	37.29	35.07	35.81	49114	35.81	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250812	231.2	241.4	227	233.2	158790	233.2	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250812	4.01	4.24	4	4.14	163961	4.14	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250812	64.2	64.95	62.57	63.13	98199194	63.13	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250812	3.97	3.97	3.52	3.69	96647	3.69	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250812	429.7	437	423	425.5	922053	425.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250812	3998	3998	3911	3972.9	10412	3972.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250812	643.75	672	643.7	667.9	15106	667.9	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250812	276.95	283.85	274.65	276.8	2538910	276.8	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250812	973.6	973.6	956.2	958.4	36405	958.4	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250812	642.85	651.25	639.3	648.95	539658	648.95	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250812	225	228.06	222.02	224.51	8249	224.51	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250812	408.8	414.7	402	403.75	107588	403.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250812	9.18	9.18	8.9	9.18	10388	9.18
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250812	260	261.55	256.25	256.85	50699	256.85	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250812	617.4	624.5	610.05	611.2	488942	611.2	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250812	24.59	25.8	24	24.17	38950	24.17	down	down	correct
TARC.NSE	TARC Limited	20250812	169.21	169.29	163.01	164.78	155982	164.78	down	down	correct
TARMAT.NSE	Tarmat Limited	20250812	53.75	54.44	52.5	53.91	11211	53.91	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250812	10694	10694	10400	10422	1800	10422	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250812	952.4	954.9	940.85	945.2	278362	945.2	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250812	1658.5	1664	1620.1	1631	211374	1631	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250812	1055.8	1062.9	1045	1046.8	651741	1046.8	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250812	5683	5730	5611	5616	92704	5616	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250812	6926.5	6937	6843	6889.5	26036	6889.5	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250812	651.1	660.95	650.8	654.1	11212223	654.1	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250812	384.1	388.95	383.5	384.45	2575426	384.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250812	158.52	161.65	158.5	160.16	20056598	160.16	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250812	1043.4	1105	1031	1062	188003	1062	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250812	194.49	201.41	188.85	189.83	512774	189.83	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250812	1151.7	1151.7	1127.5	1132.4	7616	1132.4	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250812	686.1	686.5	665.2	667.55	8455	667.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250812	13.22	13.85	13	13.16	9038	13.16	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250812	3465.8	3470.1	3380	3396.7	2986	3396.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250812	3041	3096.4	3026.9	3035.4	3358232	3035.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250812	501.9	502.5	492	494.05	399090	494.05	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250812	1729.9	1760.2	1703	1716	35435	1716	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250812	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250812	1482.6	1517.4	1481	1509.3	2532937	1509.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250812	1410	1418.7	1357	1366.8	151289	1366.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250812	567.9	574.4	550	550.95	548827	550.95	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250812	501	521.35	490	521.35	61052	521.35	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250812	288.45	288.45	284.1	288.45	11507	288.45
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250812	98	101.09	97	97.5	117773	97.5	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250812	57.33	60	56.4	58.68	58418	58.68	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250812	139	141.4	138.67	140.5	972584	140.5	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250812	278.2	289.9	278.2	287.05	986027	284.1578	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250812	17.81	17.81	16.16	17.38	11348	17.38	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250812	11.69	11.86	11.6	11.72	7265	11.72	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250812	1963	1988	1952.1	1977.4	23845	1977.4	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250812	158.5	158.5	152.7	155.83	41822	155.83	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250812	107	109.9	105.6	106.54	80098	106.54	down	down	correct
THERMAX.NSE	Thermax Limited	20250812	3290	3320	3273.6	3295	65177	3295	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250812	154	159.69	153.61	157.69	1226866	157.2747	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250812	294	305.35	290.5	305.35	30402	305.35	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250812	1330.8	1367	1330.8	1350.5	64873	1350.5	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250812	513	513	481.25	493.65	8421182	493.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250812	2751	2875	2625	2631	28251	2631	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250812	2985	3050	2980	3021.7	469315	3021.7	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250812	8.59	8.59	7.93	8.18	10181	8.18	down	up	incorrect
TIL.NSE	TIL Limited	20250812	320	322	303.8	306.85	24194	306.85	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250812	286.2	286.2	286.2	286.2	1709	286.2
TIMETECHNO.NSE	Time Technoplast Limited	20250812	462.9	463.9	440	441.5	1132044	441.5	down	down	correct
TIMKEN.NSE	Timken India Limited	20250812	2851.5	2911.9	2835	2888	59257	2888	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250812	282.1	288	282.1	285.25	310340	285.25	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250812	38.61	38.61	36.6	36.92	136156	36.92	down	up	incorrect
TITAN.NSE	Titan Company Limited	20250812	3467.9	3534	3460.1	3486.8	929276	3486.8	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250812	98.58	99.75	97	99.47	73256	99.47	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250812	155.9	155.9	152	152.13	40484	152.13	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250812	16.36	16.36	16.36	16.36	572	16.36
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250812	119.35	123.9	119.11	122.66	4430	122.66	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250812	3614.9	3641.8	3591.7	3626.1	230368	3626.1	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250812	1346.3	1360.6	1345.2	1358.1	207267	1358.1	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250812	73.51	74.6	71.85	72.11	6976	72.11	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250812	102.87	102.87	95.35	98.22	10041	98.22	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250812	71.6	76.85	71.6	75.84	53287	75.84	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250812	6.9	6.9	6.65	6.78	6117	6.78	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250812	218.02	218.84	208.42	213.42	1388	213.42	down	down	correct
TRENT.NSE	Trent Limited	20250812	5443.5	5460	5357.5	5365.5	441837	5365.5	down	down	correct
TRF.NSE	TRF Limited	20250812	323.55	325	308.3	311.1	21023	311.1	down	down	correct
TRIDENT.NSE	Trident Limited	20250812	27.67	28.01	27.65	27.9	4207843	27.9	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250812	79	79	75.5	76.69	47053	76.69	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250812	521.8	523.6	513.35	515.7	2025447	515.7	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250812	333	343.2	333	340.15	196050	340.15	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250812	1136.9	1154	1136.9	1141.9	1234	1141.9	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250812	636.15	639.25	631	633	14111	633	down	down	correct
TTL.NSE	T.T. Limited	20250812	12.2	12.2	11.4	11.76	136214	11.76	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250812	57.71	59.99	57.5	59.14	603252	59.14	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250812	403.9	418	398	416.55	14186	416.55	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250812	2994.4	3000	2955.5	2962	612973	2962	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250812	2812	3009.7	2780.1	2821.4	85637	2821.4	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250812	143.55	145.85	143	145.12	70030	145.12	up	up	correct
TVVISION.NSE	TV Vision Limited	20250812	6.99	7.29	6.98	7.05	26923	7.05	up	up	correct
UBL.NSE	United Breweries Limited	20250812	1915	1939.9	1905.3	1920	377666	1920	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250812	28.15	28.44	27.95	28.33	8055448	28.33	up	down	incorrect
UFLEX.NSE	Uflex Limited	20250812	587.8	596.2	587.8	589.3	10999	589.3	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20250812	73.01	77.98	73.01	74.76	266476	74.76	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250812	41.95	41.95	41.2	41.3	50211	41.3	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250812	171.03	173.79	165.5	167.6	203969	167.6	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250812	43	43.59	43	43.17	2813093	43.17	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250812	12447	12530	12397	12440	334100	12440	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250812	5.99	5.99	5.76	5.76	6005	5.76	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250812	486	503.45	483	484.5	24888	484.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250812	208	212.3	207.01	208.54	8730	207.9305	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250812	152.71	155.95	152.5	154.19	6027	154.19	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250812	135.45	137	134.96	135.54	8579446	135.54	up	up	correct
UNITECH.NSE	Unitech Limited	20250812	7.53	7.61	7.53	7.61	1763245	7.61	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250812	488	496	474.45	478.5	14462	478.5	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250812	260	260	251.6	252.5	4650	252.5	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250812	737	765.05	723.55	734.3	53123	734.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250812	261.95	261.95	250	250.35	878	250.35	down	down	correct
UPL.NSE	UPL Limited	20250812	693.7	696	686.05	688.65	1449415	688.65	down	down	correct
URJA.NSE	Urja Global Limited	20250812	13.09	13.5	13.09	13.37	843201	13.37	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250812	342	355.9	339.8	350.2	510763	350.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250812	1335.2	1344.2	1322.2	1335.7	53154	1335.7	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250812	57.53	57.54	56.76	56.86	27241	56.86	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250812	71.9	71.9	70.76	71.06	28207	71.06	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250812	270.51	271.17	268.84	268.96	79094	268.96	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250812	887.93	889.72	880.24	881.29	1701	881.29	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250812	88.36	88.53	86.17	87.53	2114	87.53	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250812	248.4	249.1	241.5	243.75	24618	243.75	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250812	1735.7	1750	1699.9	1731.8	41079	1731.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250812	5078.5	5078.5	4901.5	4932.5	14352	4932.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250812	222	223.5	215	216.99	162727	215.4894	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250812	12.41	12.52	12.05	12.11	274519	12.11	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250812	8.77	8.96	8.4	8.79	643592	8.79	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250812	337	342.5	332.1	335.15	15685	335.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250812	44.65	46.69	43.5	44.22	53870	44.22	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250812	9.41	9.63	9.2	9.28	448856	9.28	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250812	520.2	521.95	515.9	519.65	87399	519.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250812	49.39	49.79	48.1	48.25	439127	48.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250812	52.49	52.5	50.25	51.69	23035	51.69	down	down	correct
VBL.NSE	Varun Beverages Limited	20250812	512.75	517.4	508.15	514.25	3513096	514.25	up	up	correct
VEDL.NSE	Vedanta Limited	20250812	430	437.2	429.05	433.25	4915393	433.25	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250812	1470	1470	1440.1	1442	25293	1431.8793	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250812	473.95	474	473.95	473.95	10021	473.95
VERTOZ.NSE	Vertoz Advertising Limited	20250812	91.8	92.52	84.31	86.63	128627	86.63	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250812	518.3	530	515	517.4	51622	517.4	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250812	126.54	126.54	124.2	124.81	21602	124.81	down	down	correct
VGUARD.NSE	V	20250812	365	365	355.35	359.45	135390	359.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250812	3802	4030.3	3800	3805.1	684	3805.1	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250812	367.9	384	365.7	377.5	10244	377.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250812	1048	1063.9	1048	1055.3	44992	1055.3	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250812	4.05	4.05	4.05	4.05	69833	4.05
VIKASECO.NSE	Vikas EcoTech Limited	20250812	2.16	2.24	2.16	2.21	3167424	2.21	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250812	2.24	2.29	2.24	2.27	3752644	2.27	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250812	626	635.35	605.7	608.5	754166	608.5	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250812	1639.9	1657.7	1626.5	1641.6	47050	1641.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250812	1595	1595.9	1536	1555.9	5079	1555.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250812	33.76	33.76	33.76	33.76	10586	33.76
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250812	278.05	282	277.2	278.8	1571	278.8	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250812	38.41	39.29	37.83	38.14	145177	38.14	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250812	414.7	422	411.3	412.95	220059	412.95	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250812	10.23	10.31	9.47	9.75	1411546	9.75	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250812	86.68	86.95	82.2	83.64	68780	83.64	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250812	31.2	33.92	31.2	33.58	2554	33.58	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250812	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250812	479.95	493	478.95	485.75	118837	485.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250812	8.86	9.02	8.81	8.9	104244	8.9	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250812	0.7	0.72	0.68	0.7	558815	0.7
VLSFINANCE.NSE	VLS Finance Limited	20250812	230.45	232.52	228.01	230.99	35527	230.99	up	up	correct
VMART.NSE	V	20250812	760.7	761.15	733.15	749.15	71776	749.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250812	8060	8097	7947.5	7981	15715	7981	down	down	correct
VOLTAS.NSE	Voltas Limited	20250812	1229.9	1259.9	1229	1244	839568	1244	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250812	575.5	579.46	555	561.7	382834	280.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250812	254.85	260.05	251.55	253.15	22955	253.15	down	down	correct
VSTIND.NSE	VST Industries Limited	20250812	277.55	280.45	276.8	279.2	142101	279.2	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250812	4924.7	5289.9	4900	4995.1	249688	4995.1	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20250812	390.25	402.8	389.25	399.65	180249	399.65	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250812	1534.9	1548.5	1520.2	1534.4	156117	1534.4	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250812	183.7	189.9	182.2	184.47	62517	184.47	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20250812	254.5	254.5	250	253.35	7228	253.35	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250812	1247.4	1267	1243.8	1258.2	3341	1258.2	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250812	1539.9	1573	1401.6	1422.6	1012557	1422.6	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250812	111.66	111.66	109.13	110.48	2050	110.48	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20250812	870	887.55	858.1	876.65	433034	876.65	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250812	445.45	462.4	438.85	445.4	475240	445.4	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250812	995	995	945.3	945.3	1163	945.3	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20250812	9703	10152	9703	9911.5	29326	9911.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250812	677.15	681.5	653.8	669.45	43917	669.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20250812	737.6	747.65	724	729.4	6995	729.4	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250812	1274.1	1288.8	1237	1243.1	121014	1243.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250812	35.98	35.98	33.45	34.25	2201	34.25	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250812	947.9	974	914.2	944.85	87207	944.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250812	329.4	331.45	323	326.35	57617	326.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250812	155.44	155.44	148	150	840	150	down	down	correct
WIPRO.NSE	Wipro Limited	20250812	242.7	246.29	241.1	241.72	8101435	241.72	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250812	1463	1529.8	1455.7	1515.6	455434	1515.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250812	594.15	595	578.6	586.75	31148	586.75	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250812	155.77	155.77	146.38	148.6	14938	148.6	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250812	74	86.26	73.47	86.26	286623	86.26	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250812	494.45	496.65	477.9	492.2	109169	487.2883	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250812	85.4	88.19	85.17	86.85	97321	86.85	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250812	89.45	93.57	87.21	90.13	7525	90.13	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250812	1157.8	1176.9	1125	1130.2	28794	1130.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250812	18.82	18.88	18.69	18.72	31306357	18.72	down	down	correct
YUKEN.NSE	Yuken India Limited	20250812	1039.8	1040	1020.7	1023.5	8590	1023.5	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250812	113	115.79	112.8	113.28	5990433	113.28	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250812	9.7	10.19	9.7	10.05	286478	10.05	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250812	12.89	12.89	12.65	12.79	684545	12.79	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250812	228.85	232.99	220.01	226.67	122	226.67	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250812	8.1	8.3	7.95	8.15	62950	8.15	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250812	791.55	823.8	788	808.8	640034	808.8	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250812	1437.3	1440.6	1400	1402.4	224841	1400.4269	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250812	100.3	100.49	94.52	96.25	7107	96.25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250812	1213	1348.9	1195.4	1332.5	499042	1332.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250812	370.1	390	367.4	374.65	1475490	374.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250812	1941.6	1961.6	1927	1941.4	17797	1941.4	down	down	correct