CollectAI

close-nse_india_stocks

2025/08/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250820	239.9	240.59	235.76	237.4	86508	237.4	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250820	56.95	57.63	56.12	56.85	2638	56.85	down	down	correct
3MINDIA.NSE	3M India Limited	20250820	31170	31560	30830	30905	7302	30905	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250820	49.88	49.88	47.76	48.38	43095	48.38	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250820	372	377	371.1	373.85	8296	373.85	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250820	1000.8	1004.7	978	983.7	96427	983.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250820	19.5	19.5	18.11	18.22	213147	18.22	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250820	11.29	11.5	10.64	11.12	391226	11.12	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250820	65.1	66.69	65	65.08	10812	65.08	down	down	correct
AARON.NSE	Aaron Industries Limited	20250820	215.5	219.23	214.38	216.88	25200	216.88	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250820	490.75	493.15	476.6	478	216100	478	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250820	390	395.75	385.85	393.9	776052	393.9	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250820	483.1	489.5	467	483.45	8337	483.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250820	192.99	194.35	186.05	191.1	25304	191.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250820	114.01	117.9	114.01	115.34	26481	115.34	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250820	1690.1	1723.3	1676.5	1682.2	216960	1682.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250820	43.54	47.65	43.21	47.32	363177	47.32	up	up	correct
ABB.NSE	ABB India Limited	20250820	5084	5140.5	5070	5120	312054	5120	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250820	33185	33185	32405	32595	9480	32595	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250820	287.6	288	283	283.45	2223764	283.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250820	77.49	77.49	76.08	76.26	3973336	76.26	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250820	47.16	47.16	47.16	47.16	491	47.16
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250820	57.06	57.2	56.73	56.83	13549	56.83	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250820	71.59	71.59	70.56	71.19	10001	71.19	down	down	correct
ACC.NSE	ACC Limited	20250820	1870	1871	1848	1863.1	145345	1863.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250820	1415	1420	1405.8	1414.6	5764	1414.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250820	7.15	7.38	7.05	7.21	97878	7.21	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250820	1005	1017	996.2	999.8	408047	999.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250820	2380	2406	2372.1	2387.1	780025	2387.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250820	969	984	967.95	975.95	1584174	975.95	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250820	1369.4	1374.6	1358	1370.6	1594619	1370.6	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250820	603.95	607.35	595.1	599.95	1401803	599.95	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250820	230	234.4	229.12	231.23	64549	231.23	up	up	correct
ADL.NSE	Archidply Decor Limited	20250820	85.68	92.4	82.12	92.16	25772	92.16	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250820	11.3	11.3	10.8	11.03	27515	11.03	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250820	158.48	163.91	158.48	160.04	270136	160.04	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250820	59.1	60.22	59.1	59.83	35317	59.83	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250820	319	320	310.05	310.6	195172	310.6	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250820	1948	1961.4	1937.5	1948.9	130233	1948.9	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250820	830.35	839.4	825.05	827.4	25518	827.4	down	down	correct
AGRITECH.NSE	Agri	20250820	143	149	139.89	147.14	13633	147.14	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250820	40.86	40.86	40.86	40.86	17198	40.86
AHLADA.NSE	Ahlada Engineers Limited	20250820	60.85	60.9	59.05	59.69	18943	59.69	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250820	158.65	158.98	156.09	157.62	13624	157.62	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250820	927	944.4	922.8	930.3	44505	930.3	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250820	3135.5	3147.9	3085.5	3096.5	37829	3096.5	down	down	correct
AIRAN.NSE	Airan Limited	20250820	26.77	27.16	26.38	26.42	113547	26.42	down	down	correct
AISL.NSE	SM	20250820	85	85	85	85	600	85
AJANTPHARM.NSE	Ajanta Pharma Limited	20250820	2700	2717.4	2655.8	2683.7	53958	2683.7	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250820	909	938	903.15	929.55	129961	929.55	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250820	5.28	5.38	5.17	5.31	337319	5.31	up	up	correct
AKASH.NSE	Akash Infra	20250820	27.09	27.65	26.32	27.14	10686	27.14	up	up	correct
AKG.NSE	AKG Exim Limited	20250820	12.95	12.95	12.5	12.67	46079	12.67	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250820	274.45	285.5	274.1	279.7	3062	279.7	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250820	7.8	7.99	7.8	7.94	132840	7.94	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250820	3402.4	3419.8	3351	3362.6	33426	3362.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20250820	14.9	14.94	14.3	14.58	329202	14.58	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250820	811	824	810	816.15	2056	816.15	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250820	108.5	108.99	106.81	108.07	204720	108.07	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250820	840.8	842.15	815.7	838.55	7988	838.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250820	91	91	89.68	90.5	5913	90.5	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250820	5400	5425	5369.5	5393	139958	5393	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250820	2099.4	2145	2081.5	2140.6	29248	2140.6	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250820	34.23	34.78	34.01	34.7	1223417	34.7	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250820	20.27	20.29	19.89	20.05	111064	20.05	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20250820	18.75	18.86	18.53	18.66	4897990	18.66	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20250820	100.45	100.45	98.05	98.76	17374	98.76	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250820	239	246.1	236.6	240.1	14997	240.1	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250820	1.8	1.9	1.76	1.76	958	1.76	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250820	7405	7465	7304	7362	267647	7362	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250820	27.46	27.59	26.91	26.95	16028	26.95	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250820	1533.5	1535	1480	1484.9	7499	1484.9	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250820	593.45	594.1	589.25	591.9	1086467	591.9	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20250820	50.23	51.55	50	50.7	10608	50.7	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250820	56.75	57.5	54.99	56.62	34681	56.42	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250820	713.25	728.5	713.25	722.6	61055	722.6	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250820	542.3	545.65	537.3	538.45	575998	538.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250820	75.95	76.5	75.56	76.19	55331	76.19	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250820	80.57	81.2	78.21	79.79	281222	79.79	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250820	92.91	96.99	92.65	93.68	6490	93.68	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250820	1.89	1.93	1.88	1.93	8429	1.93	up	up	correct
ANMOL.NSE	Anmol India Limited	20250820	15.75	17.09	15.51	16.61	135838	16.61	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250820	5.45	5.53	5.41	5.45	13100	5.45
ANTGRAPHIC.NSE	Antarctica Limited	20250820	1.14	1.15	1.09	1.12	207537	1.12	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250820	2300.2	2340	2300.2	2326.8	13303	2326.8	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250820	1148.9	1163	1139.6	1148.3	415232	1148.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250820	8429	8525	8330	8353.5	162796	8353.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250820	144.99	149	141.02	147.31	4455	147.31	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250820	403.85	406.05	395	397.5	35439	397.5	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250820	238	239.15	231	232.54	80400	232.54	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250820	1624.2	1642.6	1615	1628.3	353767	1622.6366	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250820	1002	1002	978	982.25	38827	982.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250820	199.5	208	199.45	202.83	9711414	202.83	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250820	7830	7918	7812.5	7883	452843	7883	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250820	397	413.05	393.7	406.45	87678	406.45	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250820	467	469.7	462	467.3	606469	467.3	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250820	1424.3	1440	1415	1425.5	1290	1425.5	up	up	correct
APTECHT.NSE	Aptech Limited	20250820	132.9	135.24	130.4	133.65	41607	133.65	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250820	354.8	357.6	352.5	354.9	427143	354.9	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250820	101.9	101.9	98.35	99.98	10417	99.98	down	down	correct
ARCHIES.NSE	Archies Limited	20250820	18.98	19.62	18.49	19.28	9436	19.28	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250820	48.93	48.93	45.51	45.67	1173	45.67	down	down	correct
ARIES.NSE	Aries Agro Limited	20250820	396.3	397.45	385.65	392.95	149904	392.95	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250820	99.06	111.11	98.67	109.59	2722271	109.59	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250820	414.7	415.4	410.45	414.15	12402	414.15	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250820	1439.9	1542.6	1415.1	1528.4	39162	1528.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250820	36.1	36.9	36.02	36.02	8219	36.02	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250820	564.9	628.7	564.9	598.8	184374	598.8	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250820	2.6	2.6	2.6	2.6	0	2.6
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250820	46.02	50.25	45.59	49.75	31694	49.75	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250820	239.8	241.1	238.5	239.48	52122	239.48	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250820	161.1	163.4	161.1	162	171	162	up	up	correct
ARVIND.NSE	Arvind Limited	20250820	305.85	310.9	304.4	305.35	243601	305.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250820	516.1	524	513.75	517.65	122487	517.65	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250820	605	624.75	599.8	621.25	59586	621.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250820	871.95	875.15	864.1	870.5	159745	870.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250820	302.8	319.5	299.05	313.9	23237	313.9	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250820	506.75	509.45	495.05	497.55	32208	497.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250820	1053.4	1086.2	1042.5	1068.6	32646	1068.6	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250820	521.9	528.4	507.5	511.55	341963	511.55	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250820	305.15	310.95	305.15	307.9	23631	307.9	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250820	25.02	27.8	25.02	26.92	306397	26.92	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250820	181.8	185.78	181.5	185.05	934803	185.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250820	134.3	134.31	132.2	133.1	20564140	133.1	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250820	341.3	352.4	335.15	337.2	2760	337.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250820	2578	2579.3	2563.4	2570.1	308028	2570.1	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250820	62.74	65.5	62	64.34	482641	64.34	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250820	274.05	274.2	268.35	270	2337	270	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250820	830	846.45	819.95	827.65	14565	827.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250820	622	622.85	610.6	614.55	344182	614.55	down	down	correct
ASTRAL.NSE	Astral Limited	20250820	1377	1398	1369.1	1393.8	1512987	1393.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250820	1017	1020.4	990	993.75	189737	993.75	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250820	8492	8519.5	8435.5	8461	9121	8461	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250820	14.64	14.64	14.01	14.15	12502	14.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250820	625.1	635	625.1	630.4	555892	630.4	up	up	correct
ATUL.NSE	Atul Ltd	20250820	6465	6465	6359.5	6402.5	40711	6402.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250820	455	464.55	453.95	457.15	67771	457.15	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250820	758.5	761	745.3	759.15	1188698	759.15	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250820	1399.6	1409.4	1371	1377.1	92850	1377.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250820	1070	1078	1039	1046.1	4610136	1046.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250820	111.55	113.45	107.61	111	706	111	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250820	1736	1761.7	1719.9	1727.3	96478	1727.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250820	77.01	77.9	74.6	74.92	102575	74.92	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250820	442.45	454.05	441	452.45	21253	452.45	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250820	655	659.4	649.7	650.1	151770	650.1	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250820	72.07	75.74	70.98	73.3	173280	73.3	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250820	601.9	609.95	594.1	606.15	50774	606.15	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20250820	1081	1083.7	1077.8	1080.2	3034728	1080.2	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250820	573.34	573.82	571.85	573.63	928	573.63	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20250820	12.87	12.89	12.78	12.83	58577	12.83	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250820	1179.7	1198	1146.9	1178.2	91150	1178.2	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250820	80.84	82.83	80.84	82.63	385992	82.63	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20250820	145.04	149.05	145.04	148.68	720	148.68	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20250820	274.8	274.99	272.73	274.95	4485	274.95	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20250820	376.45	386.58	376.45	385.73	2775	385.73	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250820	195.19	197.9	192	192.96	11727	192.96	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250820	108.2	110.99	103.68	103.68	19139	103.68	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250820	6.38	6.44	6.27	6.34	76147	6.34	down	up	incorrect
BAJAJ.NSE	AUTO	20250820	8794.5	8872.5	8763.5	8821	490202	8821	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250820	229.49	233.9	228.96	230.9	633349	230.9	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250820	599.95	602.05	590	594.05	35607	594.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250820	1972.8	1976.5	1949.2	1958.5	1461680	1958.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250820	21.54	21.92	21.42	21.65	7673667	21.65	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250820	13853	13874	13405	13668	111820	13668	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250820	900.55	902	886.05	887.8	5561646	887.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250820	93.62	93.62	91	91.76	26222	91.76	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250820	1550.9	1564.9	1529	1561.3	26812	1561.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250820	47.15	48.25	47.15	47.77	57895	47.77	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250820	20.14	20.39	20	20.11	4864	20.11	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250820	2443	2447	2411.3	2421.1	40830	2421.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250820	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250820	219	219.68	218.01	218.96	111971	218.96	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250820	90.5	92.7	88	88.92	14187	88.92	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250820	574.8	586	571.05	583	152608	583	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250820	108.01	110	105.16	108.94	6535	108.94	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250820	3753.3	3799.9	3750	3754.2	624	3741.7292	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250820	590	598.5	582.9	590	235526	590
BANDHANBNK.NSE	Bandhan Bank Limited	20250820	173.1	175.74	172.29	174.28	5351150	174.28	up	up	correct
BANG.NSE	Bang Overseas Limited	20250820	51	51.98	50.53	50.81	17054	50.81	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250820	91.65	93.87	89.71	91.11	38364	91.11	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250820	247.1	248.5	244.55	244.88	7335347	244.88	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250820	576.73	578.58	574.35	575.41	188401	575.41	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250820	116.49	117.31	115.9	116.33	2600256	116.33	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250820	132.08	133.79	131.27	132.75	21652	132.75	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250820	266	274.2	263	272.15	69298	272.15	up	up	correct
BASF.NSE	BASF India Limited	20250820	4561	4597.5	4486.5	4584.8	19847	4584.8	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250820	30.69	30.78	29.46	29.69	263657	29.69	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250820	1150	1150.2	1125.6	1131	96706	1131	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250820	5598	5620	5558.5	5582.5	12879	5582.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250820	2830	2844.2	2794.7	2799.8	31296	2799.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250820	1876.9	1876.9	1850.1	1866.2	29892	1866.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250820	41.66	42	41.17	41.61	542503	41.61	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250820	1560.1	1570	1526.1	1529.5	1482051	1529.5	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250820	30	30.6	29.5	29.86	30307	29.86	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250820	1391.6	1399.4	1373	1374.8	154675	1374.8	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250820	139.5	142	138	141.29	9880	141.29	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250820	383.9	384.3	371.1	371.85	20289349	371.85	down	down	correct
BEML.NSE	BEML Limited	20250820	4120.9	4170	4081	4090.2	169904	4090.2	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250820	108.5	109.6	105.51	108.54	277538	108.54	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250820	547.1	551.45	541	543.15	296943	543.15	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250820	388	392.7	385	385.9	39594	385.9	down	down	correct
BETA.NSE	SM	20250820	1944.5	1969	1918	1958.6	5880	1958.6	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250820	462	465.5	459.55	463.2	6348	463.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250820	735.55	742.45	730	731.75	19991	731.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250820	3.24	3.24	3.24	3.24	0	3.24
BGRENERGY.NSE	BGR Energy Systems Limited	20250820	145	149.53	142.74	149.53	2046597	149.53	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250820	174.8	176.79	171.7	172.58	26534	172.58	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250820	94	94	91.2	93.4	13785	93.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250820	5.08	5.14	5.01	5.08	143413	5.06
BHARATFORG.NSE	Bharat Forge Limited	20250820	1194.4	1194.4	1157	1158.9	598367	1158.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250820	99.95	99.95	96.01	96.6	116301	96.6	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250820	10935	11049	10810	10875	2222	10875	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250820	181.2	182.87	180	180.27	74178	180.27	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250820	1937	1952	1926	1928.4	6962619	1928.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250820	219.7	221.55	219.1	220.67	3150685	220.67	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250820	57.02	59.21	55.97	58.25	185662	58.25	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250820	867.95	867.95	832	851.1	1751	851.1	down	down	correct
BIOCON.NSE	Biocon Limited	20250820	363.85	365.05	358.3	359.45	998355	359.45	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250820	43.69	43.69	42.1	43.17	6691	43.17	down	down	correct
BIRET.NSE	RR	20250820	320.4	322	317.06	321.25	72667	321.25	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250820	158.92	159.5	156.05	158.89	7609	158.89	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250820	1292	1330	1269	1271.5	70707	1271.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250820	171.25	174.9	170.45	173.27	72476	173.27	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20250820	16.77	17.41	16.12	16.21	375792	16.21	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250820	175	185.35	165.1	166.3	4972062	166.3	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250820	71	71.99	70.16	70.61	254942	70.61	down	up	incorrect
BLS.NSE	BLS International Services Limited	20250820	372.75	376.45	369	369.6	1100999	369.6	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250820	4.6	4.6	4.6	4.6	0	4.6
BLUEDART.NSE	Blue Dart Express Limited	20250820	5900	5904.5	5822	5840	12283	5840	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250820	1928	1983.6	1922.1	1927.4	741947	1927.4	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250820	68.2	69.2	67.52	68.49	292704	68.49	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20250820	340.1	340.1	335.5	336.9	62006	336.9	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20250820	576.7	578.95	564.8	565.85	195749	565.85	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20250820	39920	40280	39830	39935	18625	39935	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250820	320	322.5	319	319.95	3670375	319.95	down	up	incorrect
BPL.NSE	BPL Limited	20250820	77.5	82.27	76.31	79.67	176186	79.67	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250820	962.4	963.1	955	956.3	93637	956.3	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250820	5482	5734.5	5475.5	5701	453573	5701	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250820	20.21	22.24	19.74	21.63	397033	21.63	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250820	153	154.99	149.5	152.01	13054	152.01	down	down	correct
BSE.NSE	BSE Limited	20250820	2505	2533	2485.1	2523	2674274	2523	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250820	130	135.79	130	133.3	8331	133.3	up	up	correct
BSL.NSE	BSL Limited	20250820	158.85	158.85	158	158.85	13854	158.05
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250820	87.39	87.39	87.39	87.39	778093	87.39
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250820	28.6	29.3	28.6	29.02	116359	29.02	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250820	372.1	384.9	371.1	383.35	1188740	383.35	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250820	745.1	745.1	732.4	739.05	6575	739.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250820	43.51	44.67	43.35	43.59	20817	43.59	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250820	74.98	74.98	71.3	71.55	34543	71.55	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250820	16.5	16.81	16.4	16.81	54483	16.81	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250820	209	214	206	209.7	526737	209.7	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250820	3840.9	3859.7	3815.4	3841.8	180894	3841.8	up	up	correct
CANBK.NSE	Canara Bank	20250820	112	112.71	111.7	112.28	14596666	112.28	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250820	768.1	783.85	765.8	780.1	988760	780.1	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250820	252.25	256.65	250.95	253.3	75676	253.3	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250820	296.25	300.95	292.3	294.5	263288	294.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250820	2151.2	2155	2112.8	2120.9	42299	2120.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250820	44.53	49.22	44.53	49.01	75339	49.01	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250820	870.05	1018	870.05	990.25	4787771	990.25	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250820	1607.6	1618	1557.1	1578.1	50886	1578.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250820	2459.6	2502	2420	2435	383083	2435	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250820	206.95	209.74	206.37	208.87	1248427	208.87	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250820	15.45	15.63	14.99	15.05	468490	15.05	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250820	18	18.39	17.74	18.11	49873	18.11	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250820	930	930.9	894.3	901.2	139307	901.2	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250820	1581.7	1587.5	1572.4	1583.6	1008227	1583.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20250820	3240	3240	3190.3	3197.1	46449	3197.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250820	12.45	12.8	12.45	12.6	16164	12.6	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250820	496.7	505.35	496.3	504.65	11375	504.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250820	22.57	23.2	22.3	22.7	105773	22.7	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250820	36.64	37.08	36.51	36.57	4312833	36.57	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250820	38.94	38.94	37.01	37.84	262217	37.84	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250820	2670	2889.9	2660	2847.8	95951	2847.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250820	754	757.6	732.8	739.2	114921	739.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250820	6570	6570	6480	6500	15025	6500	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250820	7.8	7.82	7.1	7.49	59304	7.49	down	down	correct
CESC.NSE	CESC Limited	20250820	164.63	164.95	163.15	163.43	1194347	163.43	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250820	188.5	194.7	188.5	189.5	4742524	189.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250820	679.6	681.4	673.1	674.25	1374929	674.25	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250820	955	1020.5	955	998	1537940	998	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250820	551.1	568	545.3	562.05	2109767	562.05	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250820	168.5	180.53	168.5	180.53	8159	180.53	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250820	232.45	233	224.48	228.96	45845	228.96	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250820	691.2	693	675.1	681	3113	681	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250820	456.4	456.4	440.4	441.7	56133	441.7	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250820	660	676.4	655	659.45	1191337	659.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250820	1527.8	1536.3	1508.5	1524.5	1272429	1524.5	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250820	1850	1866.3	1822.3	1862	81845	1862	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250820	1562.7	1622.4	1541.1	1606.1	70699	1606.1	up	up	correct
CINELINE.NSE	Cineline India Limited	20250820	92.84	92.84	90	90.09	19152	90.09	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250820	17.6	18.24	17.6	17.65	6490	17.65	up	up	correct
CIPLA.NSE	Cipla Limited	20250820	1539.2	1556.9	1533.4	1544.5	936556	1544.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250820	1200	1211	1179	1180.8	82310	1180.8	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250820	105.72	117.9	105.55	108.84	521619	108.84	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250820	287.6	287.6	282.35	283	74672	283	down	down	correct
CMICABLES.NSE	CMI Limited	20250820	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20250820	386	386.85	383.55	384.7	4904231	379.55	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250820	1715.9	1732.4	1693	1713.8	566398	1713.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250820	39.61	41.27	38.64	39.77	4311509	39.77	up	up	correct
COFORGE.NSE	Coforge Limited	20250820	1642.4	1721	1632.7	1704.8	2185643	1704.8	up	up	correct
COLPAL.NSE	Colgate	20250820	2270	2365	2265.4	2356.5	1013700	2356.5	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250820	2.52	2.52	2.52	2.52	0	2.52
COMPUSOFT.NSE	Compucom Software Limited	20250820	20.07	20.5	20.01	20.06	33380	20.06	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250820	556.35	560.85	552.55	558.8	679269	558.8	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250820	50.52	51.01	49.89	50.6	434061	50.6	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250820	184.99	189	183.18	186.2	5672	186.2	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250820	772.5	783.1	767.7	779.1	10465	779.1	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250820	45.8	45.8	43.81	44.56	29313	44.56	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250820	183.63	187.7	180.41	184.79	23223	184.79	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250820	2399	2460	2362	2419.2	267232	2419.2	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250820	6.33	6.4	6.1	6.27	81446	6.27	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250820	90.31	91.97	90.2	90.34	685902	90.34	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250820	6857	6944.5	6780.5	6892	19561	6892	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250820	653.6	654.45	640	644.6	49965	644.6	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250820	7.15	7.5	7.15	7.25	8457	7.25	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250820	1344.9	1375	1333	1363.4	191543	1363.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20250820	378.05	379	375.3	377.85	7546	377.85	down	down	correct
CRISIL.NSE	CRISIL Limited	20250820	5409	5429.5	5341.5	5359	18636	5359	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250820	329.9	330.3	326.1	328.35	2274711	328.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250820	398.5	404.5	394.15	403.6	431961	403.6	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250820	41	43.5	41	42.03	6135	42.03	up	up	correct
CUB.NSE	City Union Bank Limited	20250820	214.98	216.85	212.63	213.57	1191955	213.57	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250820	75.7	80.01	74.25	80.01	28523	80.01	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250820	3756.5	3836	3729.5	3818.4	559993	3818.4	up	up	correct
CUPID.NSE	Cupid Limited	20250820	172.25	172.75	166	166.82	5827243	166.82	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250820	16.25	16.69	15.52	15.98	32310	15.98	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250820	158.01	161	156.61	158.92	34350	158.92	up	up	correct
CYIENT.NSE	Cyient Limited	20250820	1213.1	1234.9	1206.1	1233	384273	1233	up	up	correct
DABUR.NSE	Dabur India Limited	20250820	522	536.4	521.1	535	12345218	535	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250820	2340.1	2361.3	2332.8	2344.4	68439	2344.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250820	354.2	369.8	353.15	367.4	70852	367.4	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250820	37.25	37.25	35.6	35.89	8908	35.89	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20250820	4.16	4.45	4.11	4.23	85982	4.23	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20250820	925.3	946.15	901.7	926.9	335435	926.9	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20250820	266.15	272.05	266	266.85	61757	266.85	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20250820	492.85	498	481.85	484.2	168020	484.2	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20250820	180.5	182.07	174.99	176.6	697054	176.6	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250820	25.4	26.78	25.3	25.85	9686	25.85	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20250820	272.75	275.5	267	271.95	159499	271.95	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20250820	123.9	124.35	122.13	122.54	1185355	122.54	down	up	incorrect
DCM.NSE	DCM Limited	20250820	101.6	101.9	99.35	100.14	20698	100.14	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250820	5.8	5.99	5.66	5.95	11114	5.95	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20250820	170	175.51	167.85	170.64	12330	170.64	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250820	1265	1277.1	1247.7	1266.1	48107	1266.1	up	down	incorrect
DCW.NSE	DCW Limited	20250820	79.6	80.8	77.76	80.59	2316742	80.59	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250820	1065	1087.8	1042	1051.7	65879	1051.7	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250820	1475.8	1498.4	1460	1491.8	165834	1491.8	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250820	1813.6	1820.8	1809.1	1814.7	100649	1814.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250820	546	571.9	540	569.9	555134	566.832	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250820	204.99	204.99	192.65	203.69	913	203.69	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250820	89.99	98.8	86.61	93.9	40563832	93.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250820	81.76	84.48	79	83.93	1082	83.93	up	up	correct
DEN.NSE	DEN Networks Limited	20250820	37	37.5	36.85	37.31	338972	37.31	up	up	correct
DENORA.NSE	De Nora India Limited	20250820	866.4	867.8	840.55	865.3	2841	865.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250820	166.26	170.25	164.45	169.65	3918074	169.65	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250820	38.4	39.48	37.02	38.15	6967	38.15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250820	131.1	134	131.1	132.95	123172	132.95	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250820	26.95	27.59	26.95	27.36	289952	27.36	up	up	correct
DHANI.NSE	Dhani Services Limited	20250820	60.75	61.6	59.95	60.25	1641813	60.25	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250820	1622	1627.2	1597.1	1610.9	32881	1610.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250820	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250820	1456.9	1463.1	1435.4	1444.7	961	1444.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250820	920	940	917.95	922.2	44785	922.2	up	up	correct
DICIND.NSE	DIC India Limited	20250820	617.3	617.3	581	588.8	2168	588.8	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250820	28.44	28.9	27.66	28.2	288462	28.2	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250820	5.12	5.25	5.11	5.22	2384221	5.22	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250820	6084	6096	5952.5	6005	544008	6005	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250820	16950	17090	16850	16876	228951	16876	down	down	correct
DLF.NSE	DLF Limited	20250820	775.85	779.7	769.05	770.5	1715213	770.5	down	down	correct
DLINKINDIA.NSE	D	20250820	507.4	507.4	490.05	492.1	77954	492.1	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250820	4651.5	4759.9	4630.1	4737.9	1269103	4737.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250820	4.65	4.93	4.65	4.75	68280	4.75	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250820	1345	1350	1320.6	1346.8	36731	1346.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250820	367.35	370	366.9	368.75	31613	368.75	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250820	99	99.49	94.66	96.35	73765	96.35	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250820	1658.9	1659.9	1614.8	1630.9	46912	1630.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250820	12.43	12.7	12.38	12.5	79375	12.5	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250820	203.63	204.01	198.01	202.98	8860	202.98	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250820	17.87	17.87	17	17.34	72406	17.34	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250820	635	643.8	628.1	629.7	28447	629.7	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250820	1244	1250.7	1238	1246.1	685379	1246.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250820	967	1001.2	967	976.8	43904	976.3049	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250820	197.09	199.94	195	196.44	3624	196.44	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250820	5.4	5.9	5.4	5.79	1569843	5.79	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250820	354.65	362.5	351.4	357.25	11918	357.25	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250820	40	41.65	40	41.21	747393	41.21	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250820	6579.5	6689	6575.5	6604.5	6564	6604.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250820	380.2	383.85	363.6	377.1	27975	377.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250820	9.15	9.85	9.05	9.66	79071861	9.66	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250820	1538.75	1577.02	1527	1527.63	8971	1527.63	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250820	1369.2	1369.2	1365	1366.77	12450	1366.77	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20250820	4060	4073	3962	3986.4	40684	3985.4044	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250820	98.27	98.58	96.7	97.11	4095556	97.11	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250820	1.65	1.65	1.65	1.65	0	1.65
EICHERMOT.NSE	Eicher Motors Limited	20250820	5964	5969.5	5905	5937.5	510626	5937.5	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20250820	1146.8	1159.9	1135.5	1155.7	98938	1155.7	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250820	392.3	414.9	390.75	412.2	198282	412.2	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20250820	387	404	385.25	401.5	1989661	401.5	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250820	2285.7	2340	2252.5	2287.4	6878	2287.4	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20250820	144.3	145.99	141	141.57	1173585	141.57	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250820	575.3	583.55	569.4	577.9	261755	577.9	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250820	101.5	106.2	101.18	105.2	2140773	105.2	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250820	782.05	784.85	745.95	754.85	36392	754.85	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20250820	504.5	510.75	503.2	506	137363	506	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250820	60.19	60.19	56.05	58.5	6517	58.5	down	down	correct
EMAMILTD.NSE	Emami Limited	20250820	605	629.9	599.45	626.55	902649	626.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250820	94.1	97.5	93.2	95.97	27393	95.97	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250820	117.8	120.98	116.1	118.75	18389	118.75	up	up	correct
EMBASSY.NSE	RR	20250820	384.29	388.7	383.11	387.7	512651	387.7	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250820	222.77	222.77	214.2	215.73	12623	215.73	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20250820	106.5	108	105	108	8343	108	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250820	2925	2929.6	2843	2857.7	180109	2857.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250820	20.69	21.2	19.66	20.76	51992	20.76	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250820	196	196.8	193.66	194.32	1840813	194.32	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250820	167	167.27	164	165.34	20473	165.34	down	down	correct
EPL.NSE	EPL Limited	20250820	236.45	238.76	234.55	236.35	371543	236.35	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250820	54.61	55.69	54.61	54.93	4011471	54.93	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250820	1741.1	1768.9	1730.1	1755.6	94485	1755.6	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20250820	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250820	5255.5	5522	5254.5	5411	8543	5411	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20250820	3590	3660	3578	3624.5	105282	3624.5	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20250820	25.7	25.88	24.38	24.91	300568	24.91	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20250820	109.12	110	108.09	109.73	44414	109.73	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20250820	439	450	433.3	438.75	516149	438.75	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250820	574.2	678.75	574.2	639.2	284916	639.2	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250820	1.28	1.28	1.28	1.28	2239692	1.28
EXCELINDUS.NSE	Excel Industries Limited	20250820	1247	1249	1217	1243.1	11631	1243.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250820	395.1	398.8	391.05	396.3	4081481	396.3	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250820	1023	1049	1009	1041	12772	1041	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250820	7.9	8.08	7.55	8.02	209981	8.02	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250820	982.8	1023.25	976	1014.45	1349834	1014.45	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250820	844.3	848	825	825.95	11422	825.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250820	255.5	259	252.95	254.3	268744	254.3	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250820	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20250820	2.46	2.5	2.44	2.48	1657873	2.48	up	up	correct
FDC.NSE	FDC Limited	20250820	480.15	482.45	475.5	476	24074	476	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250820	200.5	201.24	199.22	199.71	5498900	198.5083	down	down	correct
FEL.NSE	Future Enterprises Limited	20250820	0.56	0.57	0.54	0.54	153291	0.54	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250820	3.2	3.25	3.2	3.25	820	3.25	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250820	2108.7	2135.9	2070	2082.7	62896	2082.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20250820	53.65	55.46	53.23	54.58	989442	54.58	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250820	840.8	854.95	834.6	837.2	237614	837.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250820	4880	4908.5	4815	4844	6634	4844	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250820	205.82	208.82	202	203.98	458755	203.98	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250820	17.8	19.17	17.34	19.17	60253	19.17	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250820	1.55	1.55	1.55	1.55	0	1.55
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250820	3423.5	3438	3390	3417.4	50422	3417.4	down	down	correct
FMGOETZE.NSE	Federal	20250820	532.9	546.3	525.35	541	64773	541	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250820	12.52	13.17	12.52	12.88	33977	12.88	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250820	21059	21118	20549	20616	86038	20616	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250820	952.8	966	943	963.95	2071877	963.95	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250820	5099.5	5899.5	5080	5691	266563	5691	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250820	2.11	2.11	2.11	2.11	0	2.11
FSL.NSE	Firstsource Solutions Limited	20250820	367.5	375.5	363.15	370.65	1097331	370.65	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250820	1178	1196.1	1152	1186.3	558423	1186.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250820	104.5	109.49	104.41	105.5	605719	105.249	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250820	175.16	179.39	174.89	178.12	10610680	178.12	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250820	2248.5	2263.4	2178.4	2185.1	33630	2185.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250820	617	643.45	616.95	635.5	334333	635.5	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250820	791.5	791.5	775.85	778.95	5888	778.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250820	1366	1402.8	1350	1367.7	56411	1367.7	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250820	95.58	95.6	94	94.53	86404	94.53	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250820	896	907.45	894.1	901.15	21685	901.15	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250820	3.45	3.45	3.37	3.39	87964	3.39	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250820	170.39	170.39	164.05	166.86	10058	166.86	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250820	0.58	0.58	0.58	0.58	0	0.58
GARFIBRES.NSE	Garware Technical Fibres Limited	20250820	818.5	827	809.15	818.45	34347	818.45	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250820	1.95	1.95	1.95	1.95	128392	1.95
GAYAPROJ.NSE	Gayatri Projects Limited	20250820	8.37	8.8	8.35	8.37	43584	8.37
GEECEE.NSE	GeeCee Ventures Limited	20250820	360.75	370	357.45	360.55	3305	360.55	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20250820	68.7	69.39	67.9	68.3	44165	68.3	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250820	41.59	41.59	40.2	41.04	10719	41.04	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250820	594.5	607.05	593.55	600.3	100896	600.3	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250820	18.05	18.43	18.04	18.21	53199	18.21	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250820	352	354.4	347.05	347.9	594040	347.9	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250820	75.27	76.2	75	75.5	351637	75.5	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20250820	385.4	387.8	371.35	372.75	588431	372.75	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250820	987.25	988	977.5	982.3	110471	982.3	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250820	63.19	63.19	61.16	62.32	81888	62.32	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250820	9.73	9.73	9.73	9.73	0	9.73
GHCL.NSE	GHCL Limited	20250820	581	586.85	575.6	581.75	69120	581.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250820	178	183.3	178	181.31	170225	181.31	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250820	390.2	393.3	386.5	387.05	486405	387.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250820	123.4	125.97	120.51	123.5	17962	123.5	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250820	10451	10672	10325	10520	31839	10520	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250820	51	51.85	49	50.02	139174	50.02	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250820	191	193.9	190	191.69	216256	191.69	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250820	1705.9	1945	1705.9	1835.4	1689	1835.4	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20250820	1944.5	1953.9	1892.5	1943.6	237050	1943.6	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250820	2825	2854.9	2763.3	2781.3	114680	2781.3	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250820	1949	1960.9	1918.3	1918.6	1227980	1918.6	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250820	5.97	6.3	5.85	5.94	2950	5.94	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20250820	63.03	65.49	63.03	65.3	22048	65.3	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250820	213.72	216.9	211.06	213.71	7917	213.71	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250820	2.32	2.4	2.29	2.37	798913	2.37	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250820	1234.4	1264.5	1190.1	1203.5	143432	1203.5	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250820	675.95	689.8	675.95	687.1	13373	687.1	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250820	426.55	430.8	417.9	420	1882845	420	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250820	1275	1292.4	1244.2	1259.1	51173	1259.1	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250820	310	336	307.1	325.1	334091	325.1	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250820	519.25	531.4	519.25	528.7	480388	528.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250820	466	469.35	462	462.5	7666	462.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250820	362	382.65	357.4	379.6	102480	379.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250820	9850.5	11450	9835.5	11064	2329363	11004.404	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250820	0.61	0.62	0.59	0.61	3857469	0.61
GODREJAGRO.NSE	Godrej Agrovet Limited	20250820	765.9	767.85	755.15	761.6	168892	761.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250820	1211	1252	1211	1246.9	1010033	1246.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250820	1285	1325	1279.9	1288.2	280117	1288.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250820	2014.9	2047.3	2000.4	2041.8	590689	2041.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250820	0.92	0.92	0.89	0.91	68868	0.91	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250820	746.65	781	737.5	771.35	361992	771.35	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250820	42.2	42.2	40.8	41.16	65099	41.16	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250820	314.7	339.1	310.85	333.1	954269	333.1	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250820	84.78	84.78	81.82	82.06	11629206	82.06	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250820	35.95	36.98	35.61	36.25	577	36.25	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250820	354	358	340.35	347.35	1630835	347.35	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250820	81.75	83.4	81.35	83.2	444673	83.2	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250820	72.75	72.75	70.5	71.92	19640	71.92	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250820	1005	1128	995.1	1098.7	1102455	1098.7	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250820	217.5	222.38	216.01	218.68	4831046	218.68	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250820	154.65	156.95	154.41	155.94	829353	155.94	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250820	120.78	123.01	120.46	121.38	115982	121.38	up	up	correct
GRANULES.NSE	Granules India Limited	20250820	458	463.45	452.5	461.35	757670	461.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250820	553.5	556.5	541.75	543.75	191425	543.75	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250820	2828.3	2883.6	2807.4	2864.9	930944	2864.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250820	1750.1	1765.9	1722.6	1725	141830	1725	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250820	213.1	217.66	211.32	213.84	1780232	213.84	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250820	225.3	229.14	221.1	223.63	25717	223.63	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250820	271.3	272.7	268.55	269.9	53483	269.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250820	314.65	319	312	312	64752	312	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250820	14.61	14.61	14.32	14.4	2936712	14.4	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250820	1489.9	1517	1471.1	1513.4	46533	1513.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250820	1266.4	1282.7	1260	1269.4	10611	1269.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250820	1050	1050	1050	1050	20	1050
GRPLTD.NSE	GRP Limited	20250820	2095	2250	2054.7	2197.8	13675	2197.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250820	2618	2635.9	2553	2563.8	551570	2563.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250820	211	216.5	210.25	214.93	2943381	214.93	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250820	306.85	307.65	301.7	303	2487139	303	down	down	correct
GSS.NSE	GSS Infotech Limited	20250820	30.2	30.2	29.5	29.63	39023	29.63	down	down	correct
GTL.NSE	GTL Limited	20250820	9.22	9.41	9.2	9.37	251503	9.37	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250820	1.51	1.55	1.49	1.53	58197396	1.53	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250820	118.27	119.99	117.08	117.57	16750	117.57	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250820	361.65	378.1	361.2	375.65	496090	375.65	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250820	563.7	572	558.25	565.15	28153	565.15	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250820	482.8	489.3	461.45	468.1	62402	468.1	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250820	434.75	436.8	429.05	432.2	110813	432.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250820	38.9	41.89	35.45	39.35	40950	39.35	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250820	1227	1244.1	1219.6	1240.8	40972	1240.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250820	41.85	42.11	41.11	41.49	25697	41.49	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250820	167.62	169.89	166.61	168.59	55011	168.59	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250820	4600	4605	4460	4468.4	3108635	4453.4	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250820	589.05	596.3	585	591.75	162920	591.75	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250820	216.7	223.8	214.21	218.32	15409	218.32	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250820	14.8	15.03	14.7	14.96	1799605	14.96	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250820	914.3	920	908	912.45	18895	912.45	down	down	correct
HAVELLS.NSE	Havells India Limited	20250820	1560.5	1574.9	1560	1567.9	643628	1567.9	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250820	2.16	2.16	2.06	2.1	4544	2.1	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250820	77.5	80.48	75.2	80.45	2982	80.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250820	27.5	27.89	27.05	27.21	2115340	27.21	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250820	669.85	701.1	658.2	682.35	549088	682.35	up	up	correct
HCL.NSE	INSYS	20250820	14.55	14.7	14.2	14.52	79616	14.52	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250820	1468	1500.3	1458	1496	10219330	1496	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250820	5710.5	5718.5	5639.5	5709.5	276250	5709.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250820	1987	1992	1979	1988.3	4975114	1988.3	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250820	793.05	801.85	792.6	796.55	1097339	796.55	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250820	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250820	279.2	279.2	279.2	279.2	0	279.2
HDFCSENETF.NSE	HDFC Mutual Fund	20250820	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250820	3	3.2	3	3.2	191252	3.2	up	up	correct
HEG.NSE	HEG Limited	20250820	509	512.55	500.65	502	553727	502	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250820	220.9	223.17	214.12	215.2	314746	215.2	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250820	137	141.49	136.94	138.93	786270	138.93	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250820	325.75	328	321.65	324.05	51701	324.05	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20250820	162.44	164.8	158.2	163.32	6423	163.32	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250820	471.2	493	467.85	488.1	983804	488.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250820	5120	5165	5111.1	5136	916240	5136	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250820	1956.4	2155.7	1934.6	2018.4	43264	2018.4	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250820	179.92	180.98	178.5	179.16	2152	179.16	down	down	correct
HFCL.NSE	HFCL Limited	20250820	74.38	75.73	74.05	75.27	4714243	75.27	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250820	988.6	1037.7	988.6	998.3	191921	998.3	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250820	538.45	545.95	536.45	542.8	13958	542.8	up	up	correct
HIKAL.NSE	Hikal Limited	20250820	263.35	264.3	257.25	258.6	276544	258.6	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250820	56	56.47	55.11	55.9	54083	55.9	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250820	130.44	134.51	128.98	132.61	415817	132.61	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250820	701	705.9	698.05	700.85	5358070	700.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250820	475	484	472.6	482.55	3479	482.55	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250820	34.47	34.47	33.5	33.84	15500	33.84	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250820	241.95	243.68	239.5	240.57	1842921	240.57	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250820	23.47	23.7	23.05	23.46	250158	23.46	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250820	13.37	14.45	13.37	13.37	1089592	13.37
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250820	165.15	170.7	165.15	169.87	686885	169.87	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250820	394.55	396.85	390.1	390.75	5553949	390.75	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250820	2599	2680	2588.5	2669.8	3156954	2669.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250820	428.65	432.4	425.45	430	1945943	430	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250820	2048.8	2108.5	1831.9	1832	323914	1832	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250820	185.09	191.7	183.14	189.27	4783	189.27	up	up	correct
HITECH.NSE	Hi	20250820	89.31	90.04	87.68	87.96	870718	87.96	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20250820	196.04	212.94	194.85	207.29	49615	207.29	up	down	incorrect
HITECHGEAR.NSE	The Hi	20250820	651.55	693.95	645	668.9	1445	668.9	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20250820	520	548	511	535.2	7058040	535.2	up	down	incorrect
HLVLTD.NSE	HLV Limited	20250820	11.65	12.35	11.65	12.03	849997	12.03	up	down	incorrect
HMT.NSE	HMT Limited	20250820	56.55	58	56	57.02	11065	57.02	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250820	88.48	89.39	87.8	88.34	14418	88.34	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250820	530.05	539.2	530.05	532.95	24301	532.95	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20250820	447.35	447.35	437.05	441.2	167478	441.2	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250820	1278.4	1289.9	1252.2	1259.2	166823	1259.2	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250820	38095	38390	38005	38185	2274	38185	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250820	3149	3216	3114.7	3186.7	66037	3086.7	up	down	incorrect
HOVS.NSE	HOV Services Limited	20250820	64.17	64.17	64.17	64.17	4947	64.17
HPL.NSE	HPL Electric & Power Limited	20250820	499.5	517.75	496.9	512.15	317621	512.15	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250820	480	484.7	474.45	477.6	525981	477.6	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20250820	25.3	25.74	24.55	25.63	240599	25.63	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250820	335	341.8	331.85	335	739858	335
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250820	213.5	215.45	212.69	214.39	1880265	214.39	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250820	217.5	221.49	215.05	219.63	57349	219.63	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250820	101.68	101.76	99.46	100.9	2354527	100.9	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250820	48.24	48.24	48	48	7	48	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250820	742.8	742.8	731.65	735.95	6870	735.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250820	38.9	39.03	38.71	38.98	94048	38.98	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250820	27.43	27.43	27.43	27.43	0	27.43
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250820	107.78	108.47	107.61	107.73	106865	107.73	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250820	1432.6	1435.9	1423	1430.6	5817858	1430.6	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250820	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250820	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250820	1952.9	1975	1944.1	1968.5	181091	1968.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250820	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250820	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250820	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250820	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250820	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250820	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250820	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250820	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250820	636.9	636.9	630.75	632.05	408873	632.05	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250820	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250820	253.05	258	250.7	251.7	134960	251.7	down	down	correct
ICRA.NSE	ICRA Limited	20250820	6317.5	6376	6221	6323	5974	6323	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250820	89.55	90.69	89.1	90.16	3314405	90.16	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250820	6.61	6.94	6.57	6.79	546082602	6.79	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250820	70.91	71.7	70.91	71.25	8584487	71.25	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250820	271.54	274.37	271.54	273.55	50146	273.55	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250820	141.99	144.15	140.73	143	7543910	143	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250820	803.4	814	776	793.05	1950	793.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250820	1477.6	1498.8	1453.9	1473.6	70292	1473.6	down	down	correct
IFCI.NSE	IFCI Limited	20250820	54.83	55.34	54.1	54.6	2786370	54.6	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250820	267.25	281	255.19	269.42	998589	269.42	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250820	507.7	508.6	499	501.25	29264	501.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250820	204.55	206.56	203.4	205.23	3471005	205.23	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250820	425	444.4	421.85	437.6	37345	437.6	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250820	473.85	475.5	468.05	471.5	982479	471.5	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250820	171.83	172.69	169.1	172.66	1685	172.66	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250820	33.49	34.4	32.98	33.65	6790	33.65	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250820	3.36	3.38	3.28	3.37	21508	3.37	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250820	58.4	59.55	58.25	59.09	638874	59.09	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250820	827.5	836	815	832.95	62766	832.95	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250820	1056	1062	1050.2	1056.1	1616	1056.1	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250820	1.88	1.97	1.88	1.97	7544	1.97	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250820	39.15	41.42	39	40.24	7801	40.24	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250820	33.27	33.28	32.9	33.01	16500	33.01	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250820	775.65	811.5	775.5	806.8	9310646	806.8	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250820	371.55	373.8	366.5	371	309104	371	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20250820	859.2	876.9	854.8	865.3	161745	865.3	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250820	2607.5	2638	2592	2622	57937	2622	up	down	incorrect
INDIANB.NSE	Indian Bank	20250820	671	673.75	666.55	670.05	685915	670.05	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250820	269.15	280	269.05	271.75	8505	271.75	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250820	390.4	391.05	385.3	387.6	13858	387.6	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20250820	6050	6173.5	6026.5	6155.5	501673	6155.5	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250820	1174.8	1181.9	1155.9	1161.2	16906	1157.6321	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250820	809.05	813	796	803.8	16651	803.8	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20250820	291	291.4	279.95	283.1	55880	283.1	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250820	56.3	57.85	54.36	55.5	290323	55.5	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250820	274.9	275.6	267.5	272.45	206807	272.45	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250820	1960	1960	1870	1917.4	25976	1917.4	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250820	170.22	172.96	166.82	167.33	25066	167.33	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250820	17.99	18.39	17.82	17.99	102222	17.99
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250820	468	471.5	463.8	466.8	132163	466.8	down	down	correct
INDSWFTLAB.NSE	Ind	20250820	100.1	103.4	99.36	100.06	32378	100.06	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250820	36.89	38.97	36.1	36.45	529788	36.45	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250820	786.45	790.2	777	778.2	2332155	778.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250820	341.85	355.1	341.3	349.1	7536509	349.1	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250820	15.98	16.95	15.54	16.62	28911013	16.62	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250820	664	693.3	642	675.75	129460	675.75	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250820	5.98	5.98	5.98	5.98	0	5.98
INFRABEES.NSE	Nippon Mutual Funds	20250820	949.11	950.65	943.03	948.51	13563	948.51	down	up	incorrect
INFY.NSE	Infosys Limited	20250820	1440.7	1499	1440.7	1495.1	10413061	1495.1	up	down	incorrect
INGERRAND.NSE	Ingersoll	20250820	3609.2	3815.7	3560.1	3778.3	22295	3778.3	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20250820	145	145.12	142.54	144.19	6371522	144.19	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20250820	849.5	860.5	841.8	855.4	44861	855.4	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250820	103.5	103.5	98.55	99.73	4312	99.73	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250820	906.4	995.4	905	987.7	2334053	987.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250820	81.5	85.35	81.5	83.73	25501	83.73	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250820	1.52	1.54	1.51	1.51	502338	1.51	down	down	correct
IOB.NSE	Indian Overseas Bank	20250820	37.52	38.45	37.52	38.14	3757015	38.14	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250820	142.01	142.7	141.21	141.95	5531826	141.95	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250820	97.47	98.99	97.22	98	940971	98	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250820	1380.3	1397.3	1359.9	1370.4	81465	1370.4	down	down	correct
IPL.NSE	India Pesticides Limited	20250820	211.8	218.3	210.2	217.06	474166	217.06	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250820	45.13	45.15	44.51	44.6	9225074	44.6	down	down	correct
IRBINVIT.NSE	IV	20250820	62.95	63.6	62.5	63.35	247827	63.35	up	up	correct
IRCON.NSE	Ircon International Limited	20250820	172.51	172.98	169.3	171.69	2384767	171.69	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250820	726.4	733.3	726.4	731.2	521749	730.1924	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250820	127.34	127.72	125.81	126.73	8412432	126.73	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250820	32.21	33.42	32.21	32.87	330025	32.87	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250820	102.38	104.18	101.01	101.58	10543	101.58	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250820	1044.8	1050.3	1024.9	1037.8	20401	1037.8	down	down	correct
ITC.NSE	ITC Limited	20250820	409.1	410.25	405.45	406.05	18188129	406.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250820	546.6	570	546.6	563.2	35791	563.2	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250820	795	796	769.1	770.7	409461	770.7	down	down	correct
ITI.NSE	ITI Limited	20250820	296.35	297.9	294.15	295.15	155580	295.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250820	8.5	8.54	8.35	8.41	165512	8.41	down	down	correct
IVP.NSE	IVP Limited	20250820	173.02	174.51	171	171.56	4064	171.56	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250820	8633.05	8639.95	8590	8610.1	529	8610.1	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250820	2979.63	2979.63	2824.34	2846.37	11	2846.37	down	down	correct
IZMO.NSE	IZMO Limited	20250820	412.1	412.1	402.1	408.05	30187	408.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250820	104.98	105.54	104.1	104.6	1056555	104.6	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250820	73.45	73.45	72.17	72.98	87293	72.98	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250820	248.55	250.7	242.7	244.4	118753	244.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250820	104.36	105.99	102.55	104.6	631724	104.6	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250820	122	125.34	120.6	122.69	1084474	122.69	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250820	40.54	41	40.4	40.53	11251	40.53	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250820	105	109.5	104.9	106.54	38947288	106.54	up	up	correct
JASH.NSE	Jash Engineering Limited	20250820	515.4	534.5	515.4	523.4	79471	523.4	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250820	247	251.59	245.1	246.8	15510	246.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250820	84.9	85	82.6	84.09	58410	84.09	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250820	63.55	65.5	61.5	63.39	66121093	63.39	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250820	101.27	103.28	101.13	102.6	37399	102.6	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250820	1734.8	1737.2	1720.5	1730	65479	1730	down	down	correct
JBMA.NSE	JBM Auto Limited	20250820	641	648	638.2	642.85	226673	642.85	up	up	correct
JCHAC.NSE	Johnson Controls	20250820	1758.8	1759	1744.8	1752.9	17570	1752.9	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250820	11.46	12.39	10.52	10.93	602758	10.93	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20250820	849	864	816	852.5	909	852.5	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250820	525.85	533.35	517.5	523.6	60191	523.6	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250820	205.85	208.24	204.35	205.66	842651	205.66	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250820	1003.2	1022	997.6	1016	1564199	1013.991	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250820	641.2	649.4	632.65	642.4	144077	642.4	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250820	36.76	37.69	36.43	36.66	802835	36.66	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250820	31.21	32.65	31.01	31.25	137381	31.25	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250820	52.5	54.1	51.02	52.25	13838675	52.25	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250820	300.75	301.35	292	293.8	44840	293.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20250820	7379.5	7565.5	7304.5	7525	113243	7525	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250820	668	671.6	662	662.55	58255	662.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250820	940.5	945	927.2	939.55	109896	939.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250820	355.7	358.9	353	354.25	80182	354.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250820	331.5	333.8	328.5	329.85	275606	329.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250820	89.5	96.58	88.85	94.06	56191	92.06	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250820	188.4	188.55	183.5	184.57	4965155	184.57	down	up	incorrect
JOCIL.NSE	Jocil Limited	20250820	161.86	162.96	158.41	160.14	699	160.14	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250820	4.01	4.01	4.01	4.01	0	4.01
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250820	730.7	732.65	717.1	721.35	3225	721.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250820	19.48	19.57	18.9	19.05	45791238	19.05	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250820	756.6	776.95	756	767.4	782841	765.4218	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250820	532.2	539.15	531	531.75	2552499	531.75	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250820	18201	18388	18000	18161	1440	18161	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250820	1072	1089.2	1067.3	1082.6	1321114	1082.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250820	130.1	131.67	127.71	129.78	227365	129.78	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250820	634.05	639	630	634.2	1293506	634.2	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250820	700.95	708.3	695.1	702.4	114544	702.4	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250820	1081	1111	1070.1	1083.3	199034	1083.3	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250820	730	733	726.25	732.19	195616	732.19	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250820	837	854.95	834.8	841.35	144283	841.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250820	336	351.55	335.1	347.5	730861	347.5	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250820	16.16	16.52	15.9	15.94	7439813	15.94	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250820	253.25	257.5	251.4	252.1	16235	252.1	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250820	1296.8	1296.8	1271	1272.8	257567	1272.8	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250820	160.9	161.6	158.01	160.28	15319	157.28	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250820	720	720	696.05	699.6	1403	695.6483	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250820	507.5	514	504.4	510.6	8707575	510.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250820	287.1	303	286.7	293.87	350229	293.87	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250820	29.21	29.69	29.1	29.5	347865	29.5	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250820	1.98	2.03	1.98	2	84769	2	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250820	87.7	88	85.6	86.09	13102	86.09	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250820	226	229	209	211.23	36871	211.23	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250820	243.05	245.1	240.28	244.5	1540287	244.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250820	247.7	248.99	245	245.35	10568	245.35	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250820	55.53	55.53	52.75	53.62	5545	53.62	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250820	263	263.9	258.05	259.55	972187	259.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250820	874.95	1049	865	1049	9589	1049	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250820	64.57	64.57	64.57	64.57	26673	64.57
KAYA.NSE	Kaya Limited	20250820	420	432.9	412.1	430.6	7132	430.6	up	up	correct
KCP.NSE	The KCP Limited	20250820	210.16	211.8	207.32	207.73	166538	207.73	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250820	31.69	33.24	30.88	32.74	146845	32.74	up	up	correct
KDDL.NSE	KDDL Limited	20250820	2525.5	2588.9	2525	2545.6	19784	2545.6	up	up	correct
KEC.NSE	KEC International Limited	20250820	829.8	831.75	816	820.35	267200	820.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250820	118.36	124.4	118.24	122.9	284763	122.9	up	up	correct
KEI.NSE	KEI Industries Limited	20250820	3950	4079	3904.2	3986.4	382428	3986.4	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250820	25.96	26.56	25.75	25.92	3570709	25.92	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250820	1078	1090	1053	1059.6	58102	1059.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250820	5.4	5.4	5.38	5.4	159346	5.4
KEYFINSERV.NSE	Keynote Financial Services Limited	20250820	272.75	272.75	252.25	258.85	2917	258.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20250820	246.9	249.9	243.1	245.5	23893	245.5	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250820	107.1	109.25	104.11	107.23	35975	107.23	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250820	111.02	116	111.02	114.12	944	114.12	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20250820	24.89	26	24.7	24.78	44926	24.78	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250820	4865.9	4874.8	4710.2	4740.6	2614	4740.6	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250820	416	416	400.5	416	6520	416
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250820	770.95	773	753.4	758.5	277696	758.5	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250820	4270	4699.9	4204.7	4570.2	72856	4570.2	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20250820	407.15	412.5	378.6	402.35	7116305	402.35	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20250820	532.45	536.1	526.8	528.3	84406	528.3	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250820	1946.7	1989	1940.1	1969	86313	1969	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250820	968.2	972	950.2	961.2	317142	961.2	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20250820	3889.8	3920	3851.7	3858.6	5061	3858.6	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20250820	191.97	198.28	190	198.28	1631107	198.28	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250820	505.45	516.5	500	514.35	27245	514.35	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250820	29.01	29.21	28.51	28.88	118383	28.88	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20250820	203.02	205.5	202.19	203.81	424492	203.81	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250820	113.3	114.75	112.96	113.5	27530	113.5	up	up	correct
KOLTEPATIL.NSE	Kolte	20250820	410	413.8	399.15	402.35	139611	402.35	down	down	correct
KOPRAN.NSE	Kopran Limited	20250820	161.06	161.99	160.01	160.94	121007	160.94	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250820	2020.5	2024.2	2005.5	2019.5	2626941	2019.5	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250820	29.35	29.7	29	29.43	71605	29.43	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250820	168.98	174	166.55	171.59	51139	171.59	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250820	78	81	78	79.75	5189	79.75	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250820	1201.9	1221.4	1193.6	1214.6	1116352	1214.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250820	1002.7	1028.6	1002.7	1021.8	394224	1021.8	up	up	correct
KRBL.NSE	KRBL Limited	20250820	472	478.15	466.05	469.6	498933	469.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250820	77.2	77.2	74.61	74.83	1769	74.83	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250820	3.97	3.97	3.97	3.97	61044	3.97
KRISHANA.NSE	Krishana Phoschem Limited	20250820	575.7	585.45	564.6	583.1	283507	583.1	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250820	832	839.85	815	820.05	54155	820.05	down	down	correct
KSB.NSE	KSB Limited	20250820	805.1	809.55	800	801.35	18027	801.35	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250820	1067	1100.1	1065.2	1085.9	106152	1085.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250820	870	872.45	851.2	859.15	40765	859.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250820	173.81	173.81	171.65	171.99	591095	171.99	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250820	118.11	120.89	117.75	118.91	101794	115.8966	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250820	6.56	6.56	6.56	6.56	0	6.56
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250820	3392.3	3495.7	3392.3	3450.9	166054	3450.9	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250820	127.98	132.03	127.98	130.91	11437	130.91	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250820	260.85	262	250.55	251.55	70434	251.55	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250820	9.24	9.47	8.9	9.46	101053	9.46	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250820	883.9	892.4	874.2	876.05	1232442	876.05	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250820	15240	15549	15172	15489	3865	15489	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250820	5.28	5.28	4.85	4.94	176732	4.94	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250820	148.75	157.6	148.6	155.57	9857634	155.57	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250820	212.2	212.93	207.42	208.85	587	208.85	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250820	1250	1294	1226.6	1277.9	39272	1277.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250820	12.25	12.82	12.25	12.63	30521	12.63	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250820	322	322	308	315.15	6275	315.15	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250820	581.7	583.2	576.7	580.1	1561218	570.0611	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250820	28.7	28.7	28.03	28.22	22877	28.22	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250820	269.98	279.54	269.98	278.38	1480	278.38	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250820	940.72	940.72	911.86	912.93	125	912.93	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250820	276	278.72	269.1	277.33	302	277.33	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250820	259.2	261	250	252.75	76802	252.75	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250820	555.35	560.6	554.35	557.25	19333	557.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250820	6450	6450	6349.5	6366	10616	6366	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250820	1000	1000.01	999.99	1000	2600595	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250820	1000	1000.01	999.99	999.99	106211	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250820	1259.4	1302.4	1254	1300	1941354	1295.729	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250820	205.1	208	202.1	203.45	18314	203.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250820	86.3	89	86.01	86.59	135734	86.59	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250820	95.85	96.3	93.61	94.7	4790	94.7	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250820	8.15	8.15	7.87	7.95	21520	7.95	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250820	3613.5	3619.9	3580	3592.3	1325096	3592.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250820	4161.2	4246.9	4155	4233.6	65541	4233.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250820	3707	3929.9	3707	3892.4	67218	3892.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250820	1150.8	1183	1145	1162.3	177738	1162.3	up	up	correct
LUPIN.NSE	Lupin Limited	20250820	1968.6	1970	1932.8	1940.3	562011	1940.3	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250820	1340.5	1357.2	1327.2	1336.6	15370	1336.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250820	224	224.46	216	217.73	1981733	217.73	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250820	101.65	101.65	99.76	99.99	70087	99.99	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250820	6.82	7.04	6.82	6.86	36306	6.86	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250820	3354.1	3404.2	3335	3395.6	2957816	3395.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250820	264	268.55	261.15	267.25	779973	267.25	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250820	110.9	110.9	105.13	108.61	26290	108.61	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250820	800	844.9	800	824.2	12224	824.2	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250820	44.71	46.84	43.98	45.77	76099	45.77	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250820	6.27	6.56	6.04	6.56	45688	6.56	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250820	90.14	95.8	89.71	93.96	736255	93.96	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250820	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250820	159.63	159.63	159	159.63	238519	159.63
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250820	27.46	27.46	27.46	27.46	0	27.46
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250820	533.05	551	524.25	549.65	20180	549.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250820	23.5	23.5	22.41	22.72	31888	22.72	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250820	55.2	55.78	54.95	55.17	3251772	55.17	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250820	103.95	107.97	103.49	105.45	3488	105.45	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250820	341.4	359.8	341.4	356.15	1798	356.15	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250820	158	185.12	154.1	181.7	6443169	181.7	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250820	59.51	59.74	59	59.56	6782	59.56	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250820	354	360.95	352.4	355.3	89028	355.3	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250820	324.8	324.8	316.85	321.4	293070	321.4	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250820	16169	16169	15749	15799	6507	15799	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250820	675	686.95	675	681.5	131519	681.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250820	1102.9	1110.2	1090.1	1095.8	15360	1095.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250820	38.01	38.57	37.5	38.19	3564	38.19	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250820	30.9	31.38	30.34	30.8	31742	30.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250820	145.9	156	144.7	149.81	412364	149.81	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250820	69.8	73.99	69.22	72.24	98661	72.24	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250820	60.2	60.5	59.8	60.07	10171	60.07	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250820	67.2	69	66.85	68.23	475437	68.23	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250820	269.5	269.5	264.4	266.1	2223077	266.1	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250820	81.01	83.05	80.02	80.71	11874	80.71	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250820	349.6	361	346.8	359.8	728022	359.8	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250820	740	750	738.2	743.05	24619	743.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250820	402	419	399.85	413.65	361462	413.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250820	159	165	158.68	163.7	1524950	163.7	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250820	23	23.05	23	23	16859	23
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250820	696.15	696.15	696.15	696.15	0	696.15
MARALOVER.NSE	Maral Overseas Limited	20250820	59.99	60.5	59	59.31	21963	59.31	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250820	634.15	653.7	606.15	649.65	381194	649.65	up	up	correct
MARICO.NSE	Marico Limited	20250820	727.85	753.4	717.45	751.85	2543319	751.85	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250820	175	175.54	172.26	174.55	74123	174.55	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250820	185.5	185.5	181	181.49	1009163	181.49	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250820	14362	14362	14200	14221	391425	14221	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250820	314.9	321.7	311.15	314.05	133556	314.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250820	155	159.95	143.6	159.9	1146	159.9	up	up	correct
MASTEK.NSE	Mastek Limited	20250820	2540.1	2565	2520	2546.9	29927	2546.9	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250820	504.95	512	504.95	506.85	20322	506.85	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250820	90.31	92.75	89.75	91.55	73145	91.55	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250820	1227.8	1234	1210.9	1225.6	1779980	1225.6	down	down	correct
MAXIND.NSE	Max India Limited	20250820	211.69	213.28	205.37	209.32	47159	209.32	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250820	539	549.85	532.3	540.95	36600	536.0327	up	down	incorrect
MAZDA.NSE	Mazda Limited	20250820	276.3	296.8	274.15	291.85	80970	291.85	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250820	2748	2796	2722	2772.9	1220000	2772.9	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250820	449.25	454	440.1	442.2	204277	442.2	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20250820	40.1	41.8	39.84	41.4	100135	41.4	up	down	incorrect
MCDOWELL.NSE	N	20250820	1330	1343.3	1324.2	1335.7	1075724	1335.7	up	up	correct
MCL.NSE	Madhav Copper Limited	20250820	50	52.44	50	50.39	61843	50.39	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250820	39.49	40.2	37.1	37.33	711284	37.33	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250820	8295	8303.5	8195	8224.5	222774	8224.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250820	116	122.75	115.98	122.75	139589	122.75	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250820	131	135	129.1	130.54	91001	130.54	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250820	1.67	1.69	1.64	1.67	44713	1.67
MERCATOR.NSE	Mercator Limited	20250820	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250820	2125	2192	2125	2179	69350	2179	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250820	1630	1650	1621	1643.6	128829	1643.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250820	16.45	16.64	16.03	16.11	284089	16.11	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250820	1338.6	1355.3	1332.2	1339.9	168542	1339.9	up	up	correct
MHHL.NSE	SM	20250820	55.1	56.2	55.1	56.2	3000	56.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250820	353.9	366.05	353.9	363.5	105039	363.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250820	397.95	402.2	394	396.55	208633	396.55	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250820	518.9	519.55	506.1	507.95	111725	507.95	down	down	correct
MINDSPACE.NSE	RR	20250820	417.3	425.95	417	424.41	74335	424.41	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250820	212	214.9	206.1	207.82	6499	207.82	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250820	25.2	26.48	24.72	26.48	1829284	26.48	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250820	33.77	33.83	33.3	33.51	112641	33.51	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250820	1.66	1.69	1.65	1.67	259661	1.67	up	up	correct
MMFL.NSE	M M Forgings Limited	20250820	310.1	314.55	307.95	311.45	38301	311.45	up	up	correct
MMP.NSE	MMP Industries Limited	20250820	262.4	279	262.4	275.55	48578	275.55	up	up	correct
MMTC.NSE	MMTC Limited	20250820	65.89	66.09	64.8	65.49	575443	65.49	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250820	112.51	116.24	112.51	116	84	116	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250820	63.39	63.39	61.96	62.18	1262	62.18	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250820	35.93	35.94	34.51	34.87	13579	34.87	down	down	correct
MOIL.NSE	MOIL Limited	20250820	331.25	335.8	329.15	335.1	219726	335.1	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250820	13.65	13.93	13.62	13.67	140026	13.67	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250820	86.7	87.79	84.99	87.22	737852	87.22	up	up	correct
MOLDTECH.NSE	Mold	20250820	156.47	162.5	156.47	157.88	90426	157.88	up	up	correct
MOLDTKPAC.NSE	Mold	20250820	802	803.85	791.65	795.65	20554	795.65	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250820	61.35	62.6	61.35	62.33	199196	62.33	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250820	258.79	262.9	258.28	260.74	6024	260.74	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250820	204.45	204.53	201.87	203.54	751359	203.54	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250820	594.6	598.6	584.05	588.15	42879	588.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250820	8	8.2	7.7	8.06	8627	8.06	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250820	48.8	50.4	48	49.76	4472237	49.76	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250820	962.95	969.5	955.5	960.1	548309	960.1	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250820	26.21	26.38	26.07	26.2	3718	26.2	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250820	2734.1	2840.8	2708.4	2835.5	489453	2835.5	up	up	correct
MPSLTD.NSE	MPS Limited	20250820	2172.5	2194	2139.5	2143.6	18475	2143.6	down	down	correct
MRF.NSE	MRF Limited	20250820	146500	149200	145860	148790	6421	148790	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250820	125.5	127.78	124.62	125.08	1753970	125.08	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250820	32.9	32.9	31.98	32.21	429724	32.21	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250820	474.6	476.55	468.05	470.1	93854	470.1	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250820	1522	1538	1492	1498.4	79050	1498.4	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250820	2.19	2.19	2.03	2.19	1700	2.19
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250820	44.07	44.37	43.48	44.07	2364776	44.07
MUKANDLTD.NSE	Mukand Limited	20250820	137	140.2	135.9	136.87	204287	136.87	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250820	75.86	77.6	72.06	74.99	6574	74.99	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250820	78.99	81.75	78.56	80.41	478162	80.41	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250820	138.04	142.5	138.04	139.76	55115	139.76	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250820	45.58	45.6	43.81	44.12	29102	44.12	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250820	273.05	277.95	270.6	275.6	12699	275.6	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250820	2754.4	2754.4	2656.9	2683.9	632863	2683.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250820	237	257.5	237	257.5	438791	257.5	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250820	6.07	6.07	5.84	5.95	758665	5.95	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250820	26.9	27.5	25.6	26.44	8818	26.44	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250820	26.26	26.8	26.01	26.53	3862	26.53	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250820	305.6	305.6	300.15	303.35	4041	303.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250820	114.27	115.95	113.11	114.92	2989	114.92	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250820	304	304	298.55	301.8	5021	301.8	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250820	219.8	223.5	218.3	219.4	27355	219.4	down	down	correct
NAM.NSE	INDIA	20250820	861.05	875	850	866.15	659036	866.15	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250820	892.7	894.6	883.05	888.85	343744	888.85	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250820	179	179	173.5	178.43	7906	178.43	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250820	191.22	192.63	189.75	192.22	4471522	192.22	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250820	1365	1398.9	1365	1395.5	1593082	1395.5	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250820	5065.5	5106.5	4956.5	5010.5	50691	5010.5	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250820	124.1	126.58	122.7	124.27	430759	124.27	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250820	141	141.9	139.15	140.59	374777	140.59	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250820	1350	1357.4	1188.8	1219.4	10931969	1219.4	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20250820	106.31	107.84	104.82	105.39	5607655	105.39	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250820	2473	2525	2471.4	2510.4	201	2510.4	up	down	incorrect
NCC.NSE	NCC Limited	20250820	222.26	222.6	219.7	220.84	1122892	220.84	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250820	218	221	218	220.02	50740	220.02	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250820	4098.5	4211.9	4095	4143.4	60	4143.4	up	up	correct
NDL.NSE	Nandan Denim Limited	20250820	3.45	3.45	3.4	3.41	2698859	3.41	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250820	1061.95	1085.35	1040	1046.45	35669	1046.45	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250820	138.33	145.24	138.33	145.24	70716	145.24	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250820	21.72	22.5	21.72	22.16	36147	22.16	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250820	14.99	15.38	14.85	15.08	258892	15.08	up	up	correct
NELCAST.NSE	Nelcast Limited	20250820	167.5	168	162.25	163.06	166911	163.06	down	down	correct
NELCO.NSE	Nelco Limited	20250820	841.95	849.95	836.8	839.1	44560	839.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250820	1427.9	1449.5	1419	1435	13563	1435	up	up	correct
NESCO.NSE	Nesco Limited	20250820	1431	1468	1401	1461	207607	1461	up	up	correct
NETF.NSE	Tata Mutual Fund	20250820	269.99	270.91	268.2	270.84	2368	270.84	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250820	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250820	77.45	77.74	76.61	77.68	49895	77.68	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250820	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250820	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250820	58	58.5	57.1	57.63	2823136	57.63	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250820	13050	13999	13016	13693	164788	13693	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250820	875.75	897.95	866.65	878.3	514620	878.3	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250820	6.59	6.69	6.44	6.53	23301	6.53	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20250820	92.2	97.95	92.2	96.89	5371420	96.89	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250820	27.25	27.78	27	27.1	17156	27.1	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250820	1847	1853	1830	1839.1	172817	1839.1	down	up	incorrect
NHPC.NSE	NHPC Limited	20250820	82.14	83.55	81.84	82.76	11235117	82.76	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250820	193.98	194.79	192.25	192.72	457090	192.72	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20250820	24.4	26.43	24.4	25.55	5136	25.55	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20250820	282.48	282.85	281.02	282.52	2775361	282.52	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20250820	111.12	115.44	111	112.92	512946	112.92	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250820	11.14	11.32	11.1	11.25	327655	11.25	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20250820	14.4	14.85	13.93	14.29	624649	14.29	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20250820	1581	1587.2	1565	1580.9	4810	1580.9	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250820	477.8	485	468	478.65	4602	478.65	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20250820	48.73	48.73	47.12	47.76	7506	47.76	down	up	incorrect
NITCO.NSE	NITCO Limited	20250820	126.25	130	124.46	128.46	278807	128.46	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20250820	352	358	346.4	355.85	50532	355.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250820	201.98	203.5	199	200.27	2031	200.27	down	down	correct
NKIND.NSE	N.K Industries Limited	20250820	71.36	71.36	71.36	71.36	37	71.36
NLCINDIA.NSE	NLC India Limited	20250820	237.25	239.1	236	236.5	243707	236.5	down	down	correct
NMDC.NSE	NMDC Limited	20250820	70.71	72.38	70.5	71.82	29770420	71.82	up	up	correct
NOCIL.NSE	NOCIL Limited	20250820	179.23	185	177.51	184.01	281426	184.01	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250820	3.91	3.93	3.64	3.76	331319	3.76	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250820	36.9	37.63	36.9	36.9	1932	36.9
NPBET.NSE	Tata Asset Management Limited	20250820	278.4	279	277.03	277.27	522	277.27	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250820	333	358.7	333	358	4791	358	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250820	292.85	301.2	292.3	297.55	195129	297.55	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250820	6791	6906.5	6781	6827.5	2266	6827.5	up	up	correct
NTPC.NSE	NTPC Limited	20250820	337.8	343.4	336.5	342	10824544	342	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250820	1025	1034	1009	1018.6	20363	1018.6	down	down	correct
NURECA.NSE	Nureca Limited	20250820	240	248.79	238.21	241.45	46263	241.45	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250820	457.4	468	455.75	461.15	360589	461.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250820	330.5	343.55	330.5	337.35	4424	337.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250820	1648.7	1671	1640.6	1656.9	292102	1656.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250820	8550	8848	8550	8745	146307	8745	up	up	correct
OIL.NSE	Oil India Limited	20250820	408.95	409.45	403.65	408	2079625	408	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250820	83.4	83.87	82.52	83.06	17029	83.06	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250820	1518.7	1554	1497.2	1528.8	1032532	1528.8	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250820	154	159.45	152.25	156.84	41050	154.36	up	up	correct
OMAXE.NSE	Omaxe Limited	20250820	93.99	94.84	91.4	92.09	101810	92.09	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250820	111	113.2	109.89	110.44	121264	110.44	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250820	6.81	7.33	6.81	7.24	21455	7.24	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250820	11.93	11.97	11.56	11.92	2992	11.92	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250820	47.1	47.1	45.52	45.89	214414	45.89	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250820	237	239.09	237	237.93	7438061	237.93	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250820	53	54.64	52.5	53.37	1081397	53.37	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250820	328.8	328.8	328.8	328.8	9119	328.8
OPTIEMUS.NSE	Optiemus Infracom Limited	20250820	585.45	624	585.45	608.65	392183	608.65	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250820	199	199.99	190.01	196.15	2499	196.15	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250820	763	768.5	755.55	757.75	13466	757.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250820	53	53.9	52.54	53.01	771698	53.01	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250820	9.86	10.15	9.76	9.86	118036	9.86
ORIENTBELL.NSE	Orient Bell Limited	20250820	285.8	285.85	272.55	273.75	9936	273.75	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250820	239.36	241.5	236.68	239.64	303329	239.64	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20250820	210.29	213.98	208.55	210.92	77716	210.92	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20250820	139.79	142.77	136.99	138.59	472402	138.59	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250820	90.4	90.99	87.21	87.66	4210	87.66	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250820	27.97	28.4	27.8	28.28	261294	28.28	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250820	4997.5	5050	4900	4921.9	3490	4921.9	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20250820	1.65	1.65	1.55	1.64	27762	1.64	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250820	74.4	75.37	73.76	74.66	123241	74.66	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20250820	45630	45870	45130	45385	24481	45385	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250820	30.6	31.37	30.58	30.7	3809030	30.7	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250820	126	126.9	120.35	122.97	4643	122.97	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250820	52.28	52.28	51.28	52.28	26	52.28
PANACEABIO.NSE	Panacea Biotec Limited	20250820	409.7	419.8	407.8	411.45	90575	411.45	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250820	248	251	248	248	7141	248
PANAMAPET.NSE	Panama Petrochem Limited	20250820	337.5	339.6	334.35	338.5	13118	338.5	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250820	99	100.05	99	99	2509	99
PARACABLES.NSE	Paramount Communications Limited	20250820	47.88	49.2	47.46	47.95	1472266	47.95	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250820	228.05	246.44	227.5	244.03	1466417	244.03	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250820	15.64	16.1	15.45	15.88	1687187	15.88	up	up	correct
PARTYCRUS.NSE	SM	20250820	78.35	79.9	74.6	77.15	18000	77.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250820	39.34	39.81	38.72	38.86	2065221	38.86	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250820	15.46	15.9	15.46	15.7	84142	15.7	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250820	13.1	13.26	12.85	13.05	40370486	13.05	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250820	132.94	139.95	130	131.32	485049	130.72	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250820	32.29	34.2	31.78	33.05	175350	33.05	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250820	1176.2	1188.7	1166	1176.3	191201	1176.3	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250820	258.48	267.5	253	263.02	2450766	263.02	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250820	38.5	39.9	37.87	38.83	883205	38.83	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250820	5200	5370	5200	5342.5	628849	5342.5	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250820	280.1	282.35	278.35	280.15	1300514	280.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250820	409.95	411.3	403	403.4	7517853	403.4	down	down	correct
PFIZER.NSE	Pfizer Limited	20250820	5650	5702	5640	5655.5	18624	5655.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250820	159.3	167.68	158.99	166.23	3971479	166.23	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250820	39.98	40.35	39.67	39.94	336785	39.94	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250820	540.3	573.75	534	536.6	16723043	536.6	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250820	13428	13643	13255	13438	25132	13438	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250820	6300	6325	6256	6285.5	3717	6240.8763	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250820	1348.6	1358.7	1340.2	1346.9	45670	1346.9	down	down	correct
PGINVIT.NSE	IV	20250820	91.38	91.4	91	91.15	847610	91.15	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250820	1503.3	1574.4	1503.3	1563.5	1063752	1563.5	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250820	3092.8	3108	3080	3085	76877	3085	down	down	correct
PIIND.NSE	PI Industries Limited	20250820	3770	3821.9	3742.5	3796.8	65999	3796.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250820	5072.5	5150	5065	5128.5	1550	5128.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250820	14.5	15.19	14.35	14.68	99218	14.68	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250820	39.96	39.96	37.88	38.83	5161	38.83	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250820	965	967.8	939.15	954.15	37115	954.15	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250820	713.05	759.8	687.5	759.75	5005	759.75	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250820	195.29	195.6	191.72	193.79	6995	193.79	down	down	correct
PNB.NSE	Punjab National Bank	20250820	107.5	108.05	107	107.11	8595474	107.11	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250820	107.85	109.99	106.46	107.24	770122	107.24	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250820	817.7	819.95	803.1	808.45	2732430	808.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250820	27.9	29	27.1	28.31	2669	28.31	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250820	314.55	315.55	309.5	311.25	154473	311.25	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250820	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250820	289.7	290.45	279.85	280.6	9056	280.6	down	down	correct
POKARNA.NSE	Pokarna Limited	20250820	937.55	953.1	930.2	942.05	42774	942.05	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250820	7129	7208	7120	7158	217222	7158	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250820	1900.4	1983.6	1891	1966.8	199518	1966.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250820	1056.9	1067.3	1050.1	1057.7	58390	1057.7	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250820	289.65	296.45	287	288.7	10694	288.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250820	469.2	469.2	461.75	462.8	459875	462.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250820	288.2	289	286.95	288.4	3106073	288.4	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250820	19800	20445	19780	20000	122261	20000	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250820	3186	3260	3172.4	3198.6	58256	3198.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250820	240	245.5	240	245.5	10893	245.5	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250820	330.4	346.85	327.8	344.45	279159	344.45	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250820	23	23.19	21.91	22.18	103183	22.18	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250820	413.85	419.85	410	411.25	480034	411.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250820	164.98	165.79	163.1	163.7	599773	163.7	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250820	5.87	5.88	5.78	5.81	102802	5.81	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250820	11.98	11.98	11.98	11.98	45551	11.98
PRECAM.NSE	Precision Camshafts Limited	20250820	184.9	186.53	181.01	181.72	116993	181.72	down	down	correct
PRECOT.NSE	Precot Limited	20250820	471	489.5	471	487.55	10922	487.55	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250820	176.35	178.8	174.65	176.31	117993	176.31	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250820	502.05	518.8	502	508.7	594125	508.7	up	up	correct
PREMIER.NSE	Premier Limited	20250820	3.71	3.85	3.59	3.73	7763	3.73	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250820	49.45	50.19	48.04	49.56	74369	49.56	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250820	1641	1646.7	1615	1626.6	624869	1626.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250820	454	457.95	447.4	448.3	273494	448.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250820	265.5	265.5	260.6	262.65	17853	262.65	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250820	332.1	334.3	327	328.4	110048	328.4	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250820	18.41	19.98	18.41	18.81	1061003	18.81	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250820	2409	2450.3	2403	2434.2	57932	2434.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250820	149.4	150.96	147.5	148.31	122663	148.31	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250820	29.1	29.55	29.1	29.35	1127905	29.35	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250820	666	666.15	654	655.95	56210	655.95	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250820	77.46	79.67	77.46	79.19	1027628	79.19	up	up	correct
PTC.NSE	PTC India Limited	20250820	192.01	192.01	189.5	189.94	682375	189.94	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250820	39.96	40.55	39.96	40.03	54522	40.03	up	up	correct
PULZ.NSE	SM	20250820	40	40.05	39.25	40.05	12000	40.05	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250820	1204.9	1234.5	1188	1219.4	40831	1219.4	up	up	correct
PURVA.NSE	Puravankara Limited	20250820	292.25	292.9	286	287.25	162943	287.25	down	down	correct
PVP.NSE	PVP Ventures Limited	20250820	20.09	21.6	19.39	21.18	305425	21.18	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250820	81.7	82.09	80.09	81.84	46213	81.84	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250820	2724.01	2744	2724.01	2740.34	95	2740.34	up	up	correct
QUESS.NSE	Quess Corp Limited	20250820	273.45	273.45	268.1	270.4	138958	270.4	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250820	301.05	303.85	294.1	299.75	153840	299.75	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250820	1.72	1.72	1.72	1.72	0	1.72
RADAAN.NSE	Radaan Mediaworks India Limited	20250820	3.87	3.87	3.72	3.85	31960	3.85	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250820	2825.1	2845	2796.5	2825.9	283667	2825.9	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250820	8.75	8.85	8.6	8.63	81307	8.63	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250820	359	363	353.5	359.4	1146155	359.4	up	up	correct
RAIN.NSE	Rain Industries Limited	20250820	156.49	156.99	152.59	152.93	1156876	152.93	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250820	183.89	186.7	183.23	184.92	265336	184.92	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250820	4.6	4.64	4.51	4.6	459794	4.6
RAJRATAN.NSE	Rajratan Global Wire Limited	20250820	330	332	321.4	327.55	91845	327.55	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250820	39.29	40.39	39.01	39.29	92959	39.29
RAJTV.NSE	Raj Television Network Limited	20250820	42.19	44.39	42.11	44.25	31869	44.25	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250820	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250820	375.85	379	370.5	375.45	305934	375.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250820	31.6	31.65	31.49	31.6	16197	31.6
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250820	10.71	10.9	10.71	10.79	4118567	10.79	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250820	1093	1120	1078.6	1114.6	157272	1114.6	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250820	295	297.5	290.55	294.95	115021	294.95	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250820	436.5	441.95	424	429.8	29279	429.8	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250820	574.9	591.9	567.3	587.5	67480	587.5	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20250820	14.26	14.53	14.09	14.44	178585	14.44	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250820	1485.7	1526.8	1478.8	1490.5	11471	1490.5	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250820	2435	2440	2390.1	2395.8	7749	2395.8	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20250820	654.75	679	646.55	651	1272225	651	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20250820	261.8	261.9	255.5	256.6	3680548	256.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250820	150.06	158.31	149.9	157.3	8206891	157.3	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250820	1.74	1.79	1.62	1.67	8730798	1.67	down	down	correct
RECLTD.NSE	REC Limited	20250820	382.55	384	380.2	380.85	2969056	380.85	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250820	243.4	248.15	240.85	246.45	2737710	246.45	up	up	correct
REFEX.NSE	Refex Industries Limited	20250820	383.2	387.5	379.3	381.9	232698	381.9	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250820	46.01	49.85	46.01	48.09	1883	48.09	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250820	483	484.2	475.15	476.7	153094	473.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250820	1413	1424.9	1410	1412	8725641	1412	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250820	250.95	259.8	249.4	255.15	684781	255.15	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250820	279.95	288.6	277.6	288.6	907465	288.6	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250820	129	133.7	127	128.29	235629	128.29	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250820	29.47	30.14	29.21	29.89	2809357	29.89	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250820	374	382.45	372.95	375.05	133928	372.5	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250820	158	182.8	156.83	170.6	72658	170.6	up	up	correct
REPRO.NSE	Repro India Limited	20250820	479.05	488.35	473.9	476.3	6747	476.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250820	210.75	210.76	205.12	206.96	42286	206.96	down	down	correct
RGL.NSE	Renaissance Global Limited	20250820	108.36	112.35	107.69	111.6	191337	111.6	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250820	4.71	5	4.71	5	2201548	5	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250820	506.4	515.55	494	497.35	293538	497.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250820	97.51	99	95	96.64	14082034	96.64	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250820	906.25	916.3	895	898.8	147285	898.8	down	down	correct
RITES.NSE	RITES Limited	20250820	258.15	260.5	254.65	257.35	464118	257.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250820	28.5	28.5	27.2	27.86	19530	27.86	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250820	65.99	67.49	61.1	61.84	140978	61.84	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250820	585.1	587.75	574	574.7	217559	574.7	down	down	correct
RML.NSE	Rane (Madras) Limited	20250820	865.05	875	853.6	870.4	14255	870.4	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250820	422.5	437.6	418.4	424.55	217637	424.55	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250820	1445	1455.6	1415.5	1427.7	17052	1427.7	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250820	1.52	1.52	1.47	1.48	48525	1.48	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20250820	2.13	2.14	2.07	2.11	57613	2.11	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20250820	46.99	47.3	46.47	46.56	2779	46.56	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20250820	643.5	650	638.75	644.6	30474	644.6	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250820	68.55	68.55	66.93	67.01	17866	67.01	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20250820	902.35	921.6	902	905	66680	905	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20250820	2291	2357.6	2290.8	2343.6	9797	2343.6	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20250820	46.77	47.71	46.35	47.71	9161128	47.71	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250820	112.85	113.48	112.33	112.89	31970	112.89	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20250820	910	932	910	916.6	25398	916.6	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20250820	76.21	76.21	76.21	76.21	5203	76.21
RSWM.NSE	RSWM Limited	20250820	157.37	159.45	156.58	158.64	19655	158.64	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250820	415.7	431.35	415.2	422.95	89681	422.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250820	53.85	54.5	53.17	54.01	2341377	54.01	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250820	12.66	12.69	12.43	12.5	20353405	12.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250820	234.6	235.7	230.7	231.7	12361	231.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250820	7.49	7.6	7.35	7.58	118048	7.58	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250820	141.85	143.65	141	142.23	94353	142.23	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250820	200.6	202.09	198.4	199.29	77474	196.2835	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250820	43.95	47.5	42.82	46.21	27662	46.21	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250820	328.85	332	324.5	330.8	4059829	329.08	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250820	402	403	402	402	688	402
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250820	5.88	5.88	5.79	5.88	9359	5.88
SADBHAV.NSE	Sadbhav Engineering Limited	20250820	14.78	15.88	14.68	15.88	2046372	15.88	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250820	4.36	4.36	4.15	4.36	2617402	4.36
SAFARI.NSE	Safari Industries (India) Limited	20250820	2025	2035.9	2000	2015	98892	2015	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250820	29.13	30.25	29	29.19	6460	29.19	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250820	243.4	248.6	242.61	244.65	107621	244.65	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20250820	122.7	125.83	122	124.09	12009594	124.09	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20250820	325.2	325.2	311	320.65	6055	320.65	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20250820	22.35	23.5	21.98	22.32	150026	22.32	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20250820	207	208.39	204.5	206.99	108119	206.99	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250820	2.6	2.82	2.54	2.76	3166608	2.76	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20250820	7.51	8.07	7.44	7.96	17403525	7.96	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20250820	241.9	252	234.1	249.3	6455	249.3	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20250820	16.08	16.6	15.61	16.44	135508	16.44	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20250820	853.1	868.55	852	860.5	41146	860.5	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20250820	6.54	7.22	6.45	6.83	152950	6.83	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20250820	2.7	2.7	2.7	2.7	0	2.7
SANDESH.NSE	The Sandesh Limited	20250820	1284.1	1284.1	1272.1	1275.3	551	1272.7531	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250820	446	455	441.45	452.4	83514	452.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250820	370.95	372.9	363.05	364.2	14925	364.2	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250820	66.05	66.68	66.05	66.32	49997	66.32	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250820	340	340.55	331.3	334.25	298648	334.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250820	10.03	10.1	9.8	9.84	21559	9.84	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250820	5200	5249.5	5159	5166.5	12858	5166.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250820	0.35	0.36	0.35	0.35	188242	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250820	595.55	619	577.2	599.55	3210766	598.049	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250820	481.55	488	480	485.65	95024	485.65	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250820	105	111.45	105	111.09	120407	111.09	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250820	1477.8	1505.1	1460	1470.6	27772	1470.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250820	273	276.9	272	273.2	4207	273.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20250820	80.9	82.88	80.36	82.1	52044	82.1	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250820	140.69	143.55	139.82	140.54	268446	140.54	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250820	523.7	531.95	515.55	530.2	66767	530.2	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250820	815.05	821.7	811.45	818.1	386641	818.1	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250820	125.12	127	125.1	126.4	19012	126.4	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250820	369.4	389.61	369.4	388.71	8545	388.71	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250820	274.83	275	274.05	274.25	838	274.25	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250820	222	224.62	221.78	224.49	1811	224.49	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250820	1846	1864.9	1843.4	1858.5	446416	1858.5	up	up	correct
SBIN.NSE	State Bank of India	20250820	828.7	831.9	827.4	828.95	4493888	828.95	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250820	3957.5	3996	3925.9	3961	63541	3961	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250820	197.84	200.87	196.81	197.89	30594	197.89	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250820	846.5	869	833	839.3	89942	839.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250820	214.81	215.45	212.65	213.99	609315	213.99	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250820	142.85	143.77	139.72	140.5	972069	140.5	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250820	866	872.95	855.9	859.25	19885	859.25	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250820	24.01	24.91	23.56	23.93	33066	23.93	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250820	548.4	575	539.1	562.95	42116	562.95	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250820	176.82	178.7	176.33	177.04	260965	177.04	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250820	126.12	133.9	126	129.27	1993960	129.27	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250820	265.8	267.85	262.9	263.8	7256	263.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250820	15	15	13.7	13.95	65117	13.95	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250820	256.54	257.9	256.01	256.03	11845	256.03	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250820	84	84.8	83.75	84.63	2559852	84.63	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20250820	266.5	267.38	265.13	267.07	383774	267.07	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250820	574.99	575	569.37	570.8	4941	570.8	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250820	723.94	726	720.19	724.77	14378	724.77	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250820	0.63	0.63	0.63	0.63	49738	0.63
SEYAIND.NSE	Seya Industries Limited	20250820	18.75	19.24	18	18.5	11399	18.5	down	down	correct
SFL.NSE	Sheela Foam Limited	20250820	702	715	695.55	701.7	64941	701.7	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250820	545.75	545.75	528.4	535.7	24629	535.7	down	down	correct
SGL.NSE	STL Global Limited	20250820	13.72	13.72	12.96	13.5	4176	13.5	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250820	55	57.21	54.76	55.86	11829	55.86	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250820	883	892	864	866.75	304226	866.75	down	down	correct
SHALBY.NSE	Shalby Limited	20250820	201.6	202.25	197.12	197.73	167516	197.73	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250820	71.73	73.75	71.55	73.27	203820	73.27	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250820	1143	1148.4	1107.7	1114.3	66081	1114.3	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250820	10.04	10.04	10.04	10.04	245073	10.04
SHANTIGEAR.NSE	Shanthi Gears Limited	20250820	569.1	581	569.1	579.9	50826	579.9	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250820	956.4	966	925.1	951.8	179782	951.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250820	1080.7	1113.4	1052.1	1066.5	79910	1066.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250820	159.89	160.2	156.5	157.81	768030	157.81	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250820	498.63	504	495	502.88	20311	502.88	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250820	117.75	119.9	114.6	116.38	12852	116.38	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250820	874	887.45	855	857.2	38244	857.2	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250820	31.25	31.8	30.9	31.25	85074	31.25
SHIVAMILLS.NSE	Shiva Mills Limited	20250820	71.6	72.5	70.31	70.95	1808	70.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250820	181.77	184.5	179.99	183.27	2637	183.27	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250820	215	218.75	212.75	218.05	535049	218.05	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250820	538.65	551.25	534.7	538.15	26364	538.15	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250820	64.42	64.42	62.1	63.35	12406	63.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250820	87.05	97.8	87.05	95.65	6390696	94.1704	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250820	31025	31225	30620	30690	29464	30690	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250820	352	356	335.35	338.55	163418	338.55	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250820	43.25	43.89	42.11	42.86	230728	42.86	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250820	0.55	0.57	0.55	0.56	816656	0.56	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250820	227	228	222.2	227.14	2113	227.14	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250820	2609.7	2645.9	2578.3	2602.1	143772	2602.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250820	7.11	7.49	7.08	7.33	116353	7.33	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250820	942	956	934.95	947.1	141758	947.1	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250820	14.43	14.43	14	14.4	1271	14.4	down	down	correct
SIEMENS.NSE	Siemens Limited	20250820	3135	3164.8	3120.2	3154.6	259839	3154.6	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250820	52	55.08	50.55	55.08	6057	55.08	up	up	correct
SIL.NSE	Standard Industries Limited	20250820	18.3	19.3	18.3	19.09	35163	19.09	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250820	60.6	65.46	60.59	65.46	235539	65.46	up	up	correct
SILINV.NSE	SIL Investments Limited	20250820	544.45	586	544.4	573.35	5748	573.35	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250820	15.84	15.95	15.4	15.81	9622	15.81	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250820	15.65	15.65	15.1	15.22	7485	15.22	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250820	285.15	312	285.15	306.4	480819	306.4	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20250820	125.87	126	123	123.13	5121	123.13	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20250820	465.8	466.55	447.25	449.2	489489	449.2	down	up	incorrect
SIS.NSE	SIS Limited	20250820	359.5	363.45	357.5	360.2	91798	360.2	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20250820	0.52	0.52	0.5	0.51	360822	0.51	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250820	633	634	620	622.2	41829	622.2	down	up	incorrect
SJVN.NSE	SJVN Limited	20250820	94.9	99.1	94.9	97.57	13513219	97.57	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250820	4521.1	4559.9	4502	4520.1	15293	4520.1	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250820	1.85	1.85	1.85	1.85	0	1.85
SKIPPER.NSE	Skipper Limited	20250820	539.85	548	533	540.55	409733	540.55	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250820	320.25	320.25	320.25	320.25	58141	320.25
SMARTLINK.NSE	Smartlink Holdings Limited	20250820	150.2	152.49	148	148.49	3313	148.49	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250820	137.32	138.74	136.45	137.04	25774	137.04	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250820	4066.4	4203.3	4051.1	4203.3	107015	4203.3	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250820	1111.1	1250	1102	1127.1	7890	1127.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250820	239	242	236.14	238.72	50101	238.72	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250820	54.04	54.75	53.71	54.32	174810	54.32	up	up	correct
SOBHA.NSE	Sobha Limited	20250820	1501.8	1514.8	1492.1	1505.6	118667	1505.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250820	651.8	655.45	626.3	630.15	152137	630.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250820	14684	14719	14401	14463	83864	14463	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250820	515	516	508.35	511.75	8902	511.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250820	83.68	83.68	83.68	83.68	6345	83.68
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250820	153.87	153.87	149.46	150.72	9933	150.72	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250820	456.5	457.75	443.9	450.35	5362350	450.35	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250820	359	377	356.95	372	3067412	372	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250820	409.9	410.2	400.2	404.25	60297	404.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250820	29.9	30.27	29.52	30.12	10071344	30.12	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250820	132.4	136.9	132.4	133.75	16332	133.75	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250820	766	773.1	754	757.15	25719	755.09	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250820	245	248	242.1	246.45	105827	246.45	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250820	148	148.09	146	146.86	159965	146.86	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250820	5.28	5.38	5.04	5.04	2017734	5.04	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250820	124.57	125.5	124.26	125.41	17918	125.41	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250820	56.99	62	56.06	60.53	358360	60.53	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250820	104.85	117.4	104.23	113.29	15423849	113.29	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250820	35.5	37.25	35.5	37	1605	37	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250820	297.85	299.1	287.55	289.95	601145	289.95	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250820	236.53	238.28	231.98	233.82	10095	233.82	down	down	correct
SRF.NSE	SRF Limited	20250820	2950	3014.5	2906.1	2922	733614	2922	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250820	619	628.5	616.6	618.95	10313	618.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250820	0.47	0.52	0.47	0.52	1046677	0.52	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20250820	211	214.74	210.61	212.88	441757	212.88	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250820	867.75	883	861.25	877.1	133422	877.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250820	292.37	293.83	282.1	288.75	383728	288.75	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250820	177.6	177.6	174.3	174.61	12706	174.61	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250820	123	128.5	122.11	124.3	11397	124.3	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250820	107.48	107.48	104.91	106.68	6415	106.68	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250820	10.22	10.27	10.1	10.12	2098339	10.12	down	down	correct
STEL.NSE	STEL Holdings Limited	20250820	442.05	445	435	441.95	34558	441.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250820	324	326	318.8	323.15	53231	323.15	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250820	137.19	138.34	127.52	128.9	3798994	128.9	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250820	655	678.9	655	664.85	201607	664.85	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250820	1670	1685	1640	1644	22625	1644	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250820	13.4	13.55	13.3	13.36	359637	13.36	down	down	correct
SUBROS.NSE	Subros Limited	20250820	865.5	872.95	854.95	862.45	41271	862.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250820	1466.2	1473	1420.4	1431.5	106079	1431.5	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250820	585.95	601.35	582.2	590.15	818464	590.15	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250820	100	100	97.2	98.14	14378	98.14	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250820	1976.6	2001	1969.8	1982.4	6235	1982.4	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250820	1.99	2.38	1.99	2.02	1147117	2.02	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250820	4965.9	5225	4900.1	5126.1	85634	5126.1	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250820	511.4	515.2	492.5	499.45	174447	499.45	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250820	827.9	827.9	796	796.65	1250	796.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250820	1013.8	1015.55	992.2	995	37306	995	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250820	304.45	312	300.6	309.15	689324	309.15	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250820	1634	1636.5	1616	1633.1	1831706	1633.1	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250820	390	398.9	388.95	393	201445	393	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250820	582.5	586.65	577.9	580.1	96575	580.1	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250820	155.42	164.2	154.21	157.33	9397	157.33	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250820	10.32	10.32	9.85	9.97	28328	9.97	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250820	465	475	457.35	460.9	193580	460.9	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250820	1.2	1.2	1.2	1.2	0	1.2
SUPREMEIND.NSE	The Supreme Industries Limited	20250820	4564.6	4615.8	4533.1	4545.9	139786	4545.9	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250820	31.16	31.94	31.05	31.53	64622	31.53	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250820	18.99	19	18.61	18.87	82844	18.87	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250820	67.53	68.37	66	66.94	8336	66.94	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250820	280	284	277.1	281.6	596179	281.6	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250820	126.21	129.25	126.2	128.02	83103	128.02	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250820	41.49	41.49	38.62	39.1	30839	39.1	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250820	239	244	233	234.75	121165	234.75	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250820	4.1	4.29	4.09	4.2	110004	4.2	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250820	59.65	60.35	59.2	59.85	59028795	59.85	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250820	3.53	3.71	3.36	3.61	54560	3.61	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250820	436.05	467.95	431.3	455.45	5194524	455.45	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250820	4045	4121.5	4030.7	4069.2	13340	4069.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250820	728	774.4	721	757.4	103433	757.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250820	274.95	283	274.55	277.9	1763073	277.9	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250820	959.9	970.2	948.8	959.8	75545	959.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250820	682.95	683.35	665.85	667.45	312402	667.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250820	229.88	239.4	227.61	230.16	13779	230.16	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250820	435.6	454.35	430.15	451.7	1063280	451.7	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250820	11.03	11.03	11.03	11.03	63075	11.03
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250820	278	284.6	271.95	277	203820	277	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20250820	625.05	640.95	625.05	632.6	302366	632.6	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250820	24.78	24.95	24.12	24.17	35825	24.17	down	up	incorrect
TARC.NSE	TARC Limited	20250820	164.64	165.5	162.31	162.63	407610	162.63	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20250820	57.96	57.96	56.1	56.26	25185	56.26	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250820	10052	10100	9880	9916	1634	9916	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20250820	948.6	952.45	938.5	944.65	423832	944.65	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20250820	1668.7	1674.7	1640	1642	86667	1642	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20250820	1086	1106.9	1078.9	1105.3	871108	1105.3	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250820	5744.5	5824.5	5690.5	5745	136215	5745	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250820	6936	7025	6926	6939.5	24571	6939.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250820	700.25	700.8	689	689.6	10050137	689.6	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250820	388.95	392.45	388.05	390.55	3045301	390.55	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250820	158.2	162.76	158.03	161.92	28520245	161.92	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250820	1066	1119.8	1066	1104.6	116926	1104.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250820	192.6	195.89	190.11	193.06	262908	193.06	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250820	1175.9	1185	1160.1	1164.5	15349	1164.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250820	707.45	708.45	690	697.05	15681	697.05	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250820	13.58	13.58	13	13.24	9370	13.24	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250820	3406	3492	3396.7	3477.4	3091	3477.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250820	3010.9	3103.4	3010.9	3098.6	4952358	3098.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250820	520	523.8	511	511.9	266369	511.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250820	1817	1842.1	1800.6	1826	20029	1826	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250820	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250820	1488	1532	1487.4	1524.1	2329633	1524.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250820	1451	1490	1449.6	1478.9	234937	1478.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250820	585	588.85	579.25	580.6	390568	580.6	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250820	575	607	562	599.9	71063	599.9	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250820	294.8	294.8	283.35	294.8	14090	294.8
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250820	95.69	99.44	94.99	98.55	191141	98.55	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250820	57.2	58.48	57.2	58.22	21770	58.22	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250820	139.39	140.99	137.45	138.63	1059826	138.63	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250820	309.6	316	306.5	312.05	1171540	312.05	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250820	16.17	17	15.71	16.99	5295	16.99	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250820	11.85	11.9	11.6	11.79	42321	11.79	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250820	2016.7	2080	1990.2	2071.8	50606	2071.8	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250820	156.34	158.98	153.5	154.17	20349	154.17	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250820	105.7	107.61	104.33	105.57	63242	105.57	down	down	correct
THERMAX.NSE	Thermax Limited	20250820	3321	3321	3225	3230	130958	3230	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250820	166.02	172	165.8	170.88	1762196	170.43	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250820	389.6	389.6	356.2	389.3	194458	389.3	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250820	1395	1395	1321.6	1340.6	88623	1340.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250820	524	524	484.1	495.8	3593537	495.8	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250820	2778.3	2849.9	2734	2810.6	6784	2810.6	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250820	3162	3251.7	3136.3	3180	421986	3180	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250820	7.99	8	7.5	7.66	12197	7.66	down	up	incorrect
TIL.NSE	TIL Limited	20250820	275	290.35	275	289.65	17090	289.65	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250820	269.3	269.3	269.3	269.3	2755	269.3
TIMETECHNO.NSE	Time Technoplast Limited	20250820	465	489	458.1	483.5	2953944	483.5	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20250820	2945	2971	2930.6	2960	155198	2960	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250820	288	301.65	288	297.5	410176	297.5	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250820	36.8	39.66	35.61	39.66	495598	39.66	up	up	correct
TITAN.NSE	Titan Company Limited	20250820	3560	3602.9	3552	3595	517031	3595	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250820	106.81	110	103.52	109.26	392900	109.26	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250820	156.25	157.88	156.17	157.02	25485	157.02	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250820	14.76	14.76	14.76	14.76	2664	14.76
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250820	125.68	136	125.24	134.25	81998	134.25	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250820	3666	3672.7	3648.2	3663.8	230775	3663.8	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20250820	1298	1301.9	1282.7	1285.3	799579	1285.3	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250820	73.59	75.79	72.6	74.01	1062	74.01	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250820	96.68	98.5	95.58	97.8	6929	97.8	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250820	76.7	78.63	76.7	77.69	26625	77.69	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250820	8.5	8.68	8.2	8.46	79605	8.46	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250820	205.4	222	205.4	215.69	27575	215.69	up	down	incorrect
TRENT.NSE	Trent Limited	20250820	5496	5498	5432	5457	636301	5457	down	up	incorrect
TRF.NSE	TRF Limited	20250820	318.2	330.45	318.2	328.65	14753	328.65	up	down	incorrect
TRIDENT.NSE	Trident Limited	20250820	28.73	29.14	28.4	28.94	5408191	28.94	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20250820	76.75	78.99	76.23	78.01	24469	78.01	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250820	525.7	534	520	532.35	439097	532.35	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250820	339.2	344.95	336.8	340.9	178394	340.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250820	1144.9	1150.7	1136.9	1147.4	1691	1147.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250820	663.4	669.7	645.15	654.55	62767	654.55	down	down	correct
TTL.NSE	T.T. Limited	20250820	10.99	11.35	10.76	11.27	142368	11.27	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250820	59	60.89	58.5	58.89	763513	58.89	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250820	404	405	394.05	399	4614	399	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250820	3252.1	3272.4	3221.2	3236	886979	3236	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250820	2910	2965	2888.8	2956.1	4841	2956.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250820	146.8	148	146.6	147.05	36709	147.05	up	up	correct
TVVISION.NSE	TV Vision Limited	20250820	6.78	6.89	6.52	6.56	55459	6.56	down	down	correct
UBL.NSE	United Breweries Limited	20250820	1926.3	1932	1909.1	1925.5	89204	1925.5	down	down	correct
UCOBANK.NSE	UCO Bank	20250820	29.15	29.42	29	29.27	3501181	29.27	up	up	correct
UFLEX.NSE	Uflex Limited	20250820	576	580	536.4	544	248239	544	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250820	78.14	79.8	77	77.13	102376	77.13	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250820	41.4	42.65	41.39	42.07	186993	42.07	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250820	164.96	170.78	163.71	168.63	138418	168.63	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250820	42.96	43.86	42.77	43.68	5937277	43.68	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250820	12850	12930	12765	12872	290957	12872	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250820	5.96	5.96	5.84	5.86	11094	5.86	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250820	515	517.45	508.05	512.05	8130	512.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250820	210	210	204.05	205.87	5625	205.2683	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250820	155.31	159.45	154.3	154.94	16870	154.94	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250820	137.02	138.29	136.41	136.91	7029534	136.91	down	down	correct
UNITECH.NSE	Unitech Limited	20250820	7.17	7.17	7.02	7.09	1590111	7.09	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250820	507	507	485.15	490.55	6487	490.55	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250820	262.05	274.7	261	270.9	108344	270.9	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250820	716.65	716.65	706	709.65	61920	709.65	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250820	254	258.8	254	257.4	280	257.4	up	up	correct
UPL.NSE	UPL Limited	20250820	708.5	730.3	702	713.45	3114706	713.45	up	up	correct
URJA.NSE	Urja Global Limited	20250820	13.75	14	13.51	13.94	792823	13.94	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250820	371	374.35	362.55	364.1	589504	364.1	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250820	1401	1404.6	1385	1391	164925	1391	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250820	57.74	57.74	57.25	57.35	24177	57.35	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250820	73.4	73.4	72.21	72.97	106731	72.97	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250820	272	276.98	272	274.75	2787	274.75	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250820	894.44	899.4	894.44	899.27	732	899.27	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250820	88.81	90.73	88.81	90.36	2843	90.36	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250820	251.35	269.7	249.4	262.8	95320	262.8	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250820	1815.2	1823.5	1755.6	1781.4	63783	1781.4	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250820	4899	4995	4835	4965.5	4300	4965.5	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250820	222.5	225.75	220.48	224.49	131429	224.49	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250820	12.58	13.05	12.53	12.66	2314800	12.66	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20250820	9.04	9.43	9.04	9.41	3268412	9.41	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250820	370	370	352.1	355.1	5158	355.1	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250820	44	46.39	43.55	45.83	76068	45.83	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250820	10.26	10.48	9.3	9.42	1785797	9.42	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20250820	545.8	555.55	544.55	553.2	84711	553.2	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250820	49.33	55.8	49.33	52.69	3257519	52.69	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250820	53.8	54.79	51.75	54.66	44018	54.66	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20250820	504.9	524.55	504.8	517.65	6226154	517.65	up	down	incorrect
VEDL.NSE	Vedanta Limited	20250820	451	452.8	437.8	445.5	19775631	445.5	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250820	1414.7	1425	1406.6	1418.7	16513	1418.7	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250820	493.65	493.65	475.2	493.65	12584	493.65
VERTOZ.NSE	Vertoz Advertising Limited	20250820	84.77	85.64	83.14	83.79	86340	83.79	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250820	528.4	532.15	518	524.5	318097	524.5	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250820	115.2	116.99	114.42	115.69	32150	115.69	up	up	correct
VGUARD.NSE	V	20250820	373.45	375.95	368.35	370.45	80536	370.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250820	3880	3949	3850	3870.9	358	3870.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250820	373.55	382.2	368.05	370.15	26563	370.15	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250820	1054.5	1069.7	1031.1	1038.8	165760	1038.8	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250820	3.79	3.79	3.79	3.79	76002	3.79
VIKASECO.NSE	Vikas EcoTech Limited	20250820	2.09	2.17	2.08	2.15	6987075	2.15	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250820	2.18	2.37	2.17	2.29	7622718	2.29	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250820	669.8	711.4	663.1	707.35	2623577	707.35	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20250820	1762.5	1762.5	1697.1	1703.5	90163	1703.5	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250820	1538.5	1579.8	1528.5	1571.2	15939	1571.2	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20250820	36	36	35.5	36	6509	36
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250820	278.95	279.95	272	277.8	3797	277.8	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250820	36.78	38.24	36.6	36.73	144894	36.73	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20250820	422.85	429.9	421	425.6	102028	425.6	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20250820	10.12	10.26	9.75	9.84	364542	9.84	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20250820	84.15	84.4	83.21	84.05	49371	84.05	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20250820	32.5	32.71	32.25	32.71	426	32.71	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20250820	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250820	483.2	505.95	480.5	496.7	357226	496.7	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250820	8.86	9.05	8.83	8.96	165151	8.96	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20250820	0.84	0.88	0.83	0.84	617918	0.84
VLSFINANCE.NSE	VLS Finance Limited	20250820	233.4	234.49	230.26	231.25	14693	231.25	down	up	incorrect
VMART.NSE	V	20250820	772.05	775.25	758.05	759.95	114579	759.95	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250820	8235	8270	8140	8222	11768	8222	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20250820	1388.8	1388.8	1363.7	1367	563772	1367	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250820	280.75	282.9	277.65	282.05	156326	282.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250820	257.9	260.6	253.85	257.85	18412	257.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20250820	272	282.6	271.7	279.35	358813	279.35	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250820	5281.1	5358	5257.1	5280.3	17982	5280.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250820	430.75	431.75	424.5	428.85	339485	428.85	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250820	1608.9	1614.7	1585	1587.4	138757	1587.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250820	184.7	187.8	182.5	185.77	55838	185.77	up	up	correct
WANBURY.NSE	Wanbury Limited	20250820	269.05	285	269.05	280.3	132257	280.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250820	1244.5	1264.6	1240	1241.9	2454	1241.9	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250820	1316	1390	1297.8	1349	348922	1349	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250820	111.45	111.45	108.36	109.49	1566	109.49	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250820	885.95	885.95	870.2	872.7	318832	872.7	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250820	468.8	470.4	455.5	457.65	140498	457.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250820	951.8	951.9	904.5	944.9	163	944.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250820	10060	10585	10039.5	10147.5	44309	10147.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250820	684.9	724.8	683.95	716.75	304509	716.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20250820	730	740.2	729.25	738.8	10195	738.8	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250820	1289.9	1324.3	1285.9	1298.1	115121	1298.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250820	34	35.54	34	34.21	5207	34.21	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250820	1054.8	1056.4	1015.05	1023.2	57167	1023.2	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250820	337.2	339.95	329.95	331.65	45474	331.65	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250820	154.8	155.44	150.6	151.18	612	151.18	down	down	correct
WIPRO.NSE	Wipro Limited	20250820	245.3	252.89	245.3	250.84	10099384	250.84	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250820	1493.1	1502	1474.1	1486.6	234681	1486.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250820	612	626.05	607.8	624.35	44954	624.35	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250820	156.01	159.9	155.12	156.31	29180	156.31	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250820	80	90.4	79.99	83.99	245775	83.99	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250820	496	500.65	488.5	499.2	38397	499.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250820	86.06	88.8	85.81	87.79	82190	87.79	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250820	89.58	92.7	89.58	91.98	3182	91.98	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250820	1115	1131.9	1115	1120.1	10952	1120.1	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250820	19.34	19.43	19.32	19.36	40828150	19.36	up	up	correct
YUKEN.NSE	Yuken India Limited	20250820	1022.5	1026.8	1011	1015.3	2318	1015.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250820	118	119.19	117.26	117.6	4447063	117.6	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250820	9.76	10	9.65	9.94	242926	9.94	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250820	12.87	13	12.8	12.95	838705	12.95	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250820	230.4	240	222.35	226.61	1370	226.61	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250820	7.76	8.32	7.76	8.03	81983	8.03	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250820	800	821.4	790.2	816	681187	816	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250820	1428.3	1444	1415.6	1420.1	215503	1420.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250820	101.65	102.78	100	100.54	3609	100.54	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250820	1348.6	1357.7	1311.7	1317	43978	1317	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250820	338.05	372.95	331.05	372.95	925646	372.95	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250820	2029	2029	1976.6	1992	58295	1992	down	down	correct