CollectAI

close-nse_india_stocks

2025/08/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250822	233	241.7	232.65	234.36	144509	234.36	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250822	56.84	57.45	56	56	2153	56	down	down	correct
3MINDIA.NSE	3M India Limited	20250822	31050	31050	30425	30550	3867	30550	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250822	47.5	48.99	46.15	47.98	10138	47.98	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250822	373	373.85	366	369	12264	369	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250822	976	994.8	956.7	960.2	183702	960.2	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250822	18	18.79	18	18.56	222933	18.56	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250822	10.31	10.93	10.31	10.62	84343	10.62	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250822	64	65.14	62.74	63.03	26736	63.03	down	down	correct
AARON.NSE	Aaron Industries Limited	20250822	218.5	222.23	212.5	215	47100	215	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250822	474.8	484.7	466.25	483.05	160183	483.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250822	384	386.45	381	382.3	419905	382.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250822	479.75	484.85	468	474.25	3341	474.25	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250822	191.5	191.5	187.06	188.01	12929	188.01	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250822	115.25	128	114.95	121.54	85271	121.54	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250822	1647.3	1663.6	1630.2	1650	220215	1650	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250822	46.1	50.01	45.7	49.55	579411	49.55	up	up	correct
ABB.NSE	ABB India Limited	20250822	5170	5170	5051	5067.5	219900	5067.5	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250822	32745	32775	31750	31875	6997	31875	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250822	291.8	292.4	284.75	286.35	4034083	286.35	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250822	75.65	81.99	75.6	81.25	87482264	81.25	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20250822	46.07	47	46.07	46.07	278	46.07
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250822	56.51	57.42	56.32	56.34	19424	56.34	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20250822	70.1	71.29	70.1	70.54	3265	70.54	up	down	incorrect
ACC.NSE	ACC Limited	20250822	1853.8	1860.7	1818.2	1821.1	202082	1821.1	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20250822	1431.1	1431.1	1406.4	1409.7	4635	1409.7	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20250822	7.35	7.44	7.13	7.15	184340	7.15	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20250822	996.1	1002	977.2	985.4	297055	985.4	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250822	2369.9	2376.3	2321	2324.9	584211	2324.9	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250822	965	970.2	952.9	957.2	946994	957.2	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250822	1364	1364	1338.2	1341.2	1210284	1341.2	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250822	597	602.95	592	594.3	1276557	594.3	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20250822	230.7	231.53	227.9	228.47	29148	228.47	down	down	correct
ADL.NSE	Archidply Decor Limited	20250822	98	98	88	93.53	24319	93.53	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250822	10.96	11.08	10.84	10.95	16055	10.95	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250822	156.2	158.46	156	157.04	118591	157.04	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250822	63.5	64.26	62.1	63.87	98455	63.87	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250822	312	315.4	305.25	306.3	145738	306.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250822	1946.8	1959.4	1912.8	1948.4	134758	1948.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250822	818.85	828.35	801	802.4	31442	802.4	down	down	correct
AGRITECH.NSE	Agri	20250822	144.01	144.14	140.21	143.56	4057	143.56	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250822	45.04	45.04	40.8	45.04	433894	45.04
AHLADA.NSE	Ahlada Engineers Limited	20250822	60.13	60.88	58.13	58.62	11256	58.62	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250822	158.74	158.74	155.22	155.95	12958	155.95	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250822	939	945.9	928.3	932	13553	932	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250822	3106.1	3130.9	3069	3107.7	26993	3107.7	up	up	correct
AIRAN.NSE	Airan Limited	20250822	26.5	26.7	25.98	26.21	127988	26.21	down	down	correct
AISL.NSE	SM	20250822	85	85	85	85	600	85
AJANTPHARM.NSE	Ajanta Pharma Limited	20250822	2650.2	2656.5	2616.5	2638.5	51046	2638.5	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250822	919	919	889	895.15	35339	895.15	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250822	5.21	5.24	5.07	5.11	298921	5.11	down	down	correct
AKASH.NSE	Akash Infra	20250822	27.07	27.52	26.7	26.76	5335	26.76	down	down	correct
AKG.NSE	AKG Exim Limited	20250822	12.81	12.81	12.5	12.63	30040	12.63	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250822	280	283.4	274.75	281.1	4811	281.1	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250822	7.85	7.95	7.75	7.83	274561	7.83	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250822	3398.4	3410.2	3381	3399.6	8940	3399.6	up	up	correct
ALANKIT.NSE	Alankit Limited	20250822	14.78	14.78	14.25	14.31	224053	14.31	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250822	806.6	814	806.45	810.3	1003	810.3	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250822	107.59	107.79	105.05	105.52	249048	105.52	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250822	866	866	845	850.25	4914	850.25	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250822	89.56	89.99	87.71	88.74	3659	88.74	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250822	5470	5479	5420	5426	99592	5426	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250822	2160	2160.2	2123	2150.8	29146	2150.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250822	34.48	34.72	33.6	33.71	1449238	33.71	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250822	21.75	21.75	20.98	21.2	110120	21.2	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250822	18.28	18.42	18.15	18.19	2994756	18.19	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250822	99.01	99.78	97.55	97.85	18535	97.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250822	249.95	249.95	239	243.25	9620	243.25	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250822	1.72	1.87	1.72	1.87	18941	1.87	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250822	7358.5	7434	7230.5	7260.5	302424	7260.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250822	26.64	27.2	26.5	27.11	19737	27.11	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250822	1507.6	1514.9	1473	1478.2	4117	1478.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250822	588.8	590	576	577.15	1671189	577.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250822	49.65	56.29	49.33	51.05	197202	51.05	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250822	56.7	57.49	54.42	56.89	42271	56.89	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250822	712.45	715	700.05	701.95	6705	701.95	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250822	555.9	556.6	545.6	547.1	906361	547.1	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250822	75.25	75.89	73.29	73.76	88116	73.76	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250822	79.95	80.25	79	79.22	65704	79.22	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250822	94.52	94.52	92.01	93.09	1755	93.09	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250822	1.86	1.95	1.8	1.94	15715	1.94	up	up	correct
ANMOL.NSE	Anmol India Limited	20250822	16.86	16.86	16.01	16.05	61734	16.05	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250822	5.26	5.46	5.26	5.36	18984	5.36	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250822	1.13	1.15	1.12	1.14	66507	1.14	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250822	2320	2320.1	2275	2287	14407	2287	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250822	1133.9	1156.4	1125.1	1130.7	67134	1130.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250822	8277.5	8346.5	8173	8194.5	59959	8194.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250822	143	143	134.5	142.4	10853	142.4	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250822	400.75	402	390	393.7	16598	393.7	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250822	229.75	230.54	225.06	225.78	43346	225.78	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250822	1653.3	1663.9	1633.4	1649.5	221056	1649.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250822	962.1	983	956.05	974.6	29523	974.6	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250822	206	240.4	204.7	235.16	88960249	235.16	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250822	7895	7980	7852	7922.5	843648	7922.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250822	403.55	405.8	400.05	404	24664	404	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250822	464.45	467.5	456.5	465.75	562831	465.75	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250822	1406	1434.9	1406	1417.5	415	1417.5	up	up	correct
APTECHT.NSE	Aptech Limited	20250822	132	132	128.95	129.48	42633	129.48	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250822	354.5	357	344.15	345.95	477368	345.95	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250822	98.55	101.5	98.55	100.39	15868	100.39	up	up	correct
ARCHIES.NSE	Archies Limited	20250822	19.99	19.99	18.9	19.22	15905	19.22	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250822	46	48	46	46.68	2273	46.68	up	up	correct
ARIES.NSE	Aries Agro Limited	20250822	380.2	455.9	380.2	429.1	3070013	429.1	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250822	108.1	113.3	106.48	112.04	1392564	112.04	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250822	416.4	416.5	412.15	414.85	12998	414.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250822	1520.2	1520.2	1444.7	1456.4	32070	1456.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250822	36.42	36.44	35.51	35.66	6040	35.66	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250822	597	606.45	561	578.55	49015	578.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20250822	2.6	2.6	2.6	2.6	0	2.6
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250822	48.11	48.11	45.87	48.1	7126	48.1	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250822	239.63	240.9	236.16	238.02	68033	238.02	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250822	164	166.77	160.1	160.81	283	160.81	down	down	correct
ARVIND.NSE	Arvind Limited	20250822	300.9	303.1	293.1	294.05	148431	294.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250822	517.25	526	510.8	521.4	158877	521.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250822	640	640	622.5	626.8	26549	626.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250822	859	887.55	858.95	879.1	258286	879.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250822	322.3	322.3	305	307.45	9045	307.45	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250822	499.6	499.6	490	493.2	13143	493.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250822	1066.9	1068.4	1050	1052.4	11456	1052.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250822	507	510.85	486.4	488.8	438718	488.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250822	309.65	317.75	309.65	313.1	25059	313.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250822	26.25	27.19	25.75	25.98	104813	25.98	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250822	183	187.01	181.5	182.22	1060133	182.22	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250822	131.01	132.1	129.63	131.2	11093419	131.2	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250822	344.55	350	335.5	344.45	2563	344.45	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250822	2562.8	2569.3	2501.1	2504.5	523774	2504.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250822	63.01	64.49	60.6	62.05	131933	62.05	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250822	271.05	273.8	270.7	271.9	494	271.9	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250822	819.9	920	815.5	902.5	162123	902.5	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250822	604.15	606.2	596.95	602.5	919794	602.5	down	down	correct
ASTRAL.NSE	Astral Limited	20250822	1420	1435	1415.5	1425.1	811033	1425.1	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250822	985	1027.8	985	1008.75	387181	1008.75	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250822	8392	8464.5	8307	8433	11150	8433	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250822	14.45	14.5	13.98	14.15	20274	14.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250822	618	623	613.55	617.75	294230	617.75	down	down	correct
ATUL.NSE	Atul Ltd	20250822	6325.5	6579	6325.5	6497.5	73693	6497.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250822	451.75	452.2	444	446.1	24551	446.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250822	751.2	760	739.55	742.05	980129	742.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250822	1360	1374.8	1355.1	1357.8	72310	1357.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250822	1048	1056.6	1036.5	1053	1872943	1053	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250822	108	108.85	105.25	106.47	2480	106.47	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250822	1739.9	1781.1	1724.1	1769.2	8995	1769.2	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250822	75	75.26	73.13	73.74	51002	73.74	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250822	454.9	454.9	440.35	442.85	27813	442.85	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250822	652	652	641.6	643	132785	643	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250822	71.5	74.39	71.5	73.21	73717	73.21	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250822	596.3	603.45	590.55	592.25	22981	592.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250822	1076	1078.5	1069.5	1070.9	3853718	1070.9	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250822	558.83	572.93	558.83	568.03	705	568.03	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250822	12.9	12.92	12.8	12.85	42738	12.85	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250822	1185	1228.9	1167	1215.7	82861	1215.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250822	83.48	83.48	83.02	83.19	1109735	83.19	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250822	146.25	151.68	146.25	149.52	15949	149.52	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250822	281.87	281.87	272.23	272.24	125097	272.24	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250822	387.6	388.96	382.78	384	799	384	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250822	192.15	196	191.9	192.54	15035	192.54	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250822	101.81	104.49	94.54	95.76	48076	95.76	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250822	6.3	6.7	6.25	6.52	91518	6.52	up	up	correct
BAJAJ.NSE	AUTO	20250822	8684.5	8715	8581	8685	369875	8685	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250822	229.07	230.81	225.6	226.51	351526	226.51	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250822	594.2	595.1	583	584.15	26374	584.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250822	1975	1977.3	1963.5	1965.9	709444	1965.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250822	21.3	21.46	21.1	21.14	3250517	21.14	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250822	13700	13850	13421	13500	33115	13500	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250822	895	903.9	892	894.5	6424895	894.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250822	90.3	92.69	90.3	91.01	29491	91.01	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250822	1569.7	1587	1524.9	1532	29810	1532	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250822	47.41	49.23	46.5	46.77	356241	46.77	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250822	20.51	23.4	20.1	21.73	336488	21.73	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250822	2415.1	2433.4	2388.2	2396.1	175280	2396.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250822	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250822	226.92	228.14	223.3	224.11	290134	224.11	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250822	91.46	91.46	87.99	88.33	23526	88.33	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250822	587.35	597.55	578.2	581.9	260950	581.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250822	106.7	110.96	105.5	106.74	6787	106.74	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250822	3752.3	3799.2	3750	3755.2	246	3755.2	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250822	580	586.2	578.5	580.05	105136	580.05	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250822	175.89	176.69	172.85	173.23	2286737	173.23	down	down	correct
BANG.NSE	Bang Overseas Limited	20250822	49.83	50.6	49.68	50.35	4002	50.35	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250822	93.5	93.56	89.12	91.28	7281	91.28	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250822	243.2	244.57	240	240.23	5946024	240.23	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250822	575.51	578.99	569.62	570.05	657237	570.05	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250822	115.8	116.84	115.2	115.46	4478996	115.46	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250822	131.35	132.44	129.9	130.13	7410	130.13	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250822	266.1	266.8	262.15	265.25	27702	265.25	down	down	correct
BASF.NSE	BASF India Limited	20250822	4597	4649.5	4536	4601.8	11232	4601.8	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250822	30.3	31.31	29.5	29.76	76315	29.76	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250822	1118.6	1122.9	1101	1104.8	182667	1104.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250822	5597	5620	5500	5519	21970	5519	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250822	2787.5	2807.9	2750.1	2794.6	21134	2794.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250822	1842.6	1851.3	1822.1	1825.8	20360	1825.8	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250822	41.35	42.22	41.01	41.85	389447	41.85	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20250822	1520	1537.1	1505.8	1517.6	911672	1517.6	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20250822	29.61	29.61	29	29.05	62272	29.05	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250822	1381.5	1393.4	1365.1	1375	100931	1375	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250822	139.06	141	138	139.51	7233	139.51	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20250822	373.8	379.95	373.6	374.85	15246732	374.85	up	down	incorrect
BEML.NSE	BEML Limited	20250822	4038.9	4095	4011.5	4033.8	162164	4033.8	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250822	108.5	109.22	106.72	107.16	270262	107.16	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250822	530.5	534.9	524.2	527.9	556016	527.9	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20250822	392	392	382	383.3	23077	383.3	down	up	incorrect
BETA.NSE	SM	20250822	1950	1950	1892.05	1945	3045	1945	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20250822	478.05	487.9	470.5	472.6	114281	472.6	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20250822	811	847.35	810.15	817.9	415211	817.9	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250822	3.24	3.24	3.24	3.24	0	3.24
BGRENERGY.NSE	BGR Energy Systems Limited	20250822	172.7	172.7	167.5	172.7	782810	172.7
BHAGERIA.NSE	Bhageria Industries Limited	20250822	177.07	179.9	177.07	178.65	15538	178.65	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20250822	91	92	90.1	90.94	9820	90.94	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250822	5.12	5.22	5.06	5.13	79982	5.13	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20250822	1150	1157.1	1120.2	1123	1414231	1123	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250822	95.15	96.61	94.21	94.44	30189	94.44	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250822	10750	10757	10402	10437	4622	10437	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250822	189.51	189.51	185.6	186.57	95209	186.57	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250822	1934	1947.7	1917.4	1933.3	3271920	1933.3	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250822	218.98	219.79	217.02	218.59	3265473	218.59	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250822	58.49	59.15	56.91	58.62	59557	58.62	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250822	846.6	851.5	821	837.95	3502	837.95	down	down	correct
BIOCON.NSE	Biocon Limited	20250822	356.35	361.5	356.35	359.5	1023391	359.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250822	44.5	44.5	43.51	44.25	4531	44.25	down	down	correct
BIRET.NSE	RR	20250822	322.7	324.8	320.25	322.93	107468	322.93	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250822	162.43	164.38	159.1	161.29	15397	161.29	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250822	1308	1321	1291.2	1295.8	59394	1295.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250822	174	177.38	170.15	173.31	78671	173.31	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250822	16.12	16.47	15.71	15.85	375020	15.85	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250822	163.95	164.95	160.35	161.3	365361	161.3	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250822	72.73	73.9	72.25	72.55	241670	72.55	down	down	correct
BLS.NSE	BLS International Services Limited	20250822	369.15	372.25	366	368.15	860166	368.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250822	4.6	4.6	4.6	4.6	0	4.6
BLUEDART.NSE	Blue Dart Express Limited	20250822	5852	5873.5	5793.5	5814.5	6733	5814.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250822	1897	1937	1894.9	1920	259210	1920	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250822	67.78	68.09	66.6	66.76	312283	66.76	down	down	correct
BOROLTD.NSE	Borosil Limited	20250822	337	344.8	335.65	343.8	101973	343.8	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250822	560.75	571.2	555.85	566.85	243439	566.85	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250822	39725	39780	39165	39325	14967	39325	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250822	320.2	320.35	314.7	316.45	3007303	316.45	down	down	correct
BPL.NSE	BPL Limited	20250822	83.9	84	81.82	82.18	52093	82.18	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250822	976	976	959.5	962.5	97917	962.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250822	5622	5667.5	5525.5	5545.5	269981	5545.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250822	21.16	21.31	20.85	21.01	63917	21.01	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250822	146.88	146.88	143.6	144.34	5819	144.34	down	down	correct
BSE.NSE	BSE Limited	20250822	2331.3	2353.5	2292.2	2332.8	5910342	2332.8	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250822	135.65	142.9	133.01	138.73	38774	138.73	up	up	correct
BSL.NSE	BSL Limited	20250822	174.24	174.24	174.24	174.24	4196	174.24
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250822	89.92	89.92	87.37	87.68	166377	87.68	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250822	29.4	29.4	28.8	28.9	113068	28.9	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250822	381.2	384.4	374	375.9	360078	375.9	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250822	745	755	732	734.65	8231	734.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250822	43.93	44.81	42.92	43.2	52554	43.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250822	70.31	71.95	70.31	70.7	18180	70.7	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250822	18.53	18.53	16.76	17.29	67761	17.29	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250822	203.9	214.25	202	214.25	367718	214.25	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250822	3898	3917	3882	3905	250655	3905	up	up	correct
CANBK.NSE	Canara Bank	20250822	111.06	111.78	109.8	109.93	12854408	109.93	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250822	787.75	787.95	768.05	770	85209	770	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250822	251	259	251	257.4	95643	257.4	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250822	296.05	302	294.7	299.55	324238	299.55	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250822	2219	2235	2154.1	2168.1	172520	2168.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250822	51.46	51.51	49.15	49.5	8276	49.5	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250822	940.85	948.7	921.05	926.65	278012	926.65	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250822	1600	1637.7	1568	1623.3	40696	1623.3	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250822	2429.7	2437.7	2271.2	2346.7	375791	2346.7	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250822	208	208.89	206	206.24	709653	206.24	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250822	14.9	17.88	13.82	17.88	8308055	17.88	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250822	17.89	17.89	17.41	17.64	9548	17.64	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250822	903.3	903.3	870	882.55	189394	882.55	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250822	1565	1589.5	1565	1574.4	1575909	1574.4	up	up	correct
CEATLTD.NSE	CEAT Limited	20250822	3182.4	3215	3175	3184.5	48005	3184.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250822	12.59	13.75	12.13	13.08	166376	13.08	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20250822	499.6	501.45	494.8	499.95	17136	499.95	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250822	22.74	22.83	22	22.18	46037	22.18	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250822	36.3	36.45	35.7	35.82	4876811	35.82	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20250822	39.2	39.89	38.6	39.57	367647	39.57	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20250822	2784	2808.2	2694.2	2741.4	23313	2741.4	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250822	739	744.35	732.5	737.6	38484	737.6	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20250822	6523	6579	6413	6528.5	14139	6528.5	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250822	7.45	7.77	7.27	7.49	31339	7.49	up	down	incorrect
CESC.NSE	CESC Limited	20250822	164.72	167.36	163.43	166.81	3529704	166.81	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20250822	187.5	189.99	187.5	187.6	1039256	187.6	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250822	678.45	687.6	673.4	680	3733247	680	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250822	1023.6	1034	1012.95	1019.45	264182	1019.45	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250822	561	567.4	553.55	561	932423	561
CHEMBOND.NSE	Chembond Chemicals Limited	20250822	187.99	192.8	183	190.5	9411	190.5	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250822	227	228.49	224	226.88	34852	226.88	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250822	714.15	719.5	690.3	693.8	4901	693.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250822	440.5	453.4	437.4	439.2	107341	439.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250822	664.9	664.9	656	659.2	372153	659.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250822	1515	1527	1511.3	1522.3	559123	1522.3	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250822	1874	1880.2	1855	1859	97692	1859	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250822	1625.2	1649.9	1620.9	1643.2	81948	1643.2	up	up	correct
CINELINE.NSE	Cineline India Limited	20250822	92.22	93.06	91.3	91.76	4374	91.76	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250822	17.11	18	17.11	17.5	14962	17.5	up	up	correct
CIPLA.NSE	Cipla Limited	20250822	1590	1602	1585	1592	1574526	1592	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250822	1139	1160	1126.1	1153.8	2392424	1153.8	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250822	110.89	120.8	110.82	116.26	462221	116.26	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250822	286.2	286.2	277	281.15	52846	281.15	down	down	correct
CMICABLES.NSE	CMI Limited	20250822	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20250822	378.15	379	374.05	374.45	4699261	374.45	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250822	1707.4	1722	1695.1	1705.5	476216	1705.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250822	45.7	46.64	44	44.33	8191491	44.33	down	down	correct
COFORGE.NSE	Coforge Limited	20250822	1728.2	1756	1721.2	1747.9	2262754	1747.9	up	up	correct
COLPAL.NSE	Colgate	20250822	2355	2359.8	2294	2299.3	621255	2299.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250822	2.52	2.52	2.52	2.52	0	2.52
COMPUSOFT.NSE	Compucom Software Limited	20250822	20.12	20.39	20.01	20.1	27792	20.1	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250822	553.2	556.95	546.9	548.15	540301	548.15	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250822	50.78	50.78	49.14	49.58	343115	49.58	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250822	186	193.8	186	191.28	5779	191.28	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250822	795.7	795.7	770	775.2	11857	775.2	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250822	44.9	44.91	43.82	43.92	14566	43.92	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250822	186.73	186.9	181.51	181.64	10631	181.64	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250822	2428.9	2457.1	2414.9	2422.9	283461	2422.9	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250822	6.56	6.85	6.42	6.66	13638	6.66	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250822	90.01	91.5	88.37	89.57	360470	89.57	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250822	6938	6938	6800	6823	11136	6823	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250822	644.3	645.75	631	635.9	7893	635.9	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250822	7.3	7.48	7.12	7.23	5171	7.23	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250822	1388	1409	1374	1398.6	261810	1398.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20250822	377.95	381.4	373	374.85	2270	374.85	down	down	correct
CRISIL.NSE	CRISIL Limited	20250822	5400	5420	5300	5313	13272	5313	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250822	320.85	326	316	316.7	2224130	316.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250822	414.7	414.7	400.2	403	410334	403	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250822	43.9	43.9	41.51	42.78	5903	42.78	down	down	correct
CUB.NSE	City Union Bank Limited	20250822	218.5	218.9	211.1	211.66	1729985	211.66	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250822	85.99	85.99	81.51	81.85	10351	81.85	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250822	3904	3932	3875	3916	558580	3916	up	up	correct
CUPID.NSE	Cupid Limited	20250822	171.82	172.39	169.6	171.94	4175342	171.94	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250822	16.49	16.49	15.61	15.85	3387	15.85	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250822	156	164.6	155.85	162.93	62745	162.93	up	up	correct
CYIENT.NSE	Cyient Limited	20250822	1234	1237.4	1224.8	1231.2	154561	1231.2	down	down	correct
DABUR.NSE	Dabur India Limited	20250822	516	519.85	514.55	515.95	1596318	515.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250822	2343.3	2354	2314.6	2326.4	374359	2326.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250822	381.4	384.15	378.3	381.45	65577	381.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250822	36.5	36.5	35.5	35.91	1895	35.91	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250822	4.18	4.34	4.14	4.21	59903	4.21	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250822	934.85	1018.7	929.8	980.2	941594	980.2	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250822	266.8	269.65	263.25	265.2	60229	265.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250822	482.5	484.75	465.1	469	183164	469	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250822	180	181.15	174.6	176.21	531177	176.21	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250822	26.6	26.6	25.41	25.5	11067	25.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250822	270	270.25	265	268.15	62573	268.15	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250822	122.1	123.17	121.6	122.17	592545	122.17	up	up	correct
DCM.NSE	DCM Limited	20250822	101.43	101.43	99.11	100.28	18311	100.28	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250822	6	6.05	5.6	5.76	21895	5.76	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250822	171.2	174.79	170.6	170.85	7644	170.85	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250822	1270.5	1289.9	1260.7	1265.2	58896	1265.2	down	down	correct
DCW.NSE	DCW Limited	20250822	79.25	80.55	79.06	79.6	806603	79.6	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250822	1072.2	1090	1048	1052.7	103539	1052.7	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250822	1519.9	1550	1507	1529.1	253088	1529.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250822	1811	1822.7	1802	1805.2	74663	1805.2	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250822	564.9	564.9	548.05	551.15	173817	551.15	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250822	198.01	205.14	197.01	201.5	84	201.5	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20250822	90.6	91.79	87.5	88	3499754	88	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250822	87.5	87.5	81.5	84.99	807	84.99	down	up	incorrect
DEN.NSE	DEN Networks Limited	20250822	36.85	37.1	36.32	36.42	373820	36.42	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250822	881.15	896.95	874.05	881	4524	881	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250822	174	175.41	170.2	171.27	1502818	171.27	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20250822	40	40	38	39.19	3332	39.19	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250822	132	133.39	130	130.3	102727	130.3	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250822	27.01	27.25	26.9	27.1	293900	27.1	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20250822	60.6	66.29	59.55	65.23	16900056	65.23	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250822	1606	1610	1591	1604.2	32579	1604.2	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250822	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250822	1456.1	1478.7	1441.1	1442	1038	1442	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250822	907.3	923.9	905.65	914	18639	914	up	down	incorrect
DICIND.NSE	DIC India Limited	20250822	591.6	601.5	583.75	591.9	936	591.9	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250822	27.35	28.3	26.99	27.2	162697	27.2	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20250822	5.21	5.22	5.15	5.19	1067738	5.19	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250822	6088	6188	6088	6151.5	681524	6151.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250822	16750	17036	16680	16893	304647	16893	up	down	incorrect
DLF.NSE	DLF Limited	20250822	772	773.2	759.1	762.55	1302086	762.55	down	up	incorrect
DLINKINDIA.NSE	D	20250822	487.15	492.05	483.05	484.6	40139	484.6	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20250822	4708	4730	4636.8	4698.8	449652	4698.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250822	4.67	4.84	4.67	4.7	41042	4.7	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250822	1354.4	1359.6	1332.9	1349.9	16294	1349.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250822	368.35	370.15	364.5	368.4	265288	368.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250822	98.44	98.44	96	96.83	17480	96.83	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250822	1634	1638.4	1577.3	1597.5	56518	1597.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250822	12.5	12.6	12.3	12.34	60273	12.34	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250822	251.99	270.75	247.6	249.51	803063	249.51	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250822	17.8	17.8	17.2	17.39	15718	17.39	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250822	630.95	633.1	612.5	616.15	19448	616.15	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250822	1274.1	1284.1	1265.6	1275	1229920	1275	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250822	985	1014	985	1001.9	30081	1001.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250822	201	202	198.06	199.63	5134	199.63	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250822	5.86	5.86	5.06	5.56	254865	5.56	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250822	353.9	354.7	348.6	349.75	7352	349.75	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250822	40.91	41.17	40.66	40.87	150070	40.87	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250822	6600	6600	6484.5	6533	2617	6533	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250822	377.9	405.45	375.1	391.35	52133	391.35	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250822	9.33	9.36	8.92	8.95	34375654	8.95	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250822	1529.95	1529.95	1527.19	1528.49	8064	1528.49	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250822	1370.99	1370.99	1367	1368.33	8063	1368.33	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250822	4032.9	4032.9	3873	3915	40482	3915	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250822	97	98.36	93.5	93.86	10267588	93.86	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250822	1.65	1.65	1.65	1.65	0	1.65
EICHERMOT.NSE	Eicher Motors Limited	20250822	5970	5973	5913.5	5924.5	273421	5924.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250822	1164	1183.2	1152.9	1178	164487	1178	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250822	406.25	416.95	400	402.05	80306	402.05	down	down	correct
EIHOTEL.NSE	EIH Limited	20250822	406	418.7	403.85	406.2	1049812	406.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250822	2260	2277	2200.8	2237.1	10514	2237.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250822	143.49	148.4	141.63	144.39	1314669	144.39	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250822	563.7	568.2	555.05	555.85	135169	555.85	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250822	105.44	105.88	102.5	103.26	779384	103.26	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250822	749.25	782.8	743.8	781.65	31485	781.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250822	504	510	498.6	500.05	150203	500.05	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250822	58.94	58.94	56	56.82	5518	56.82	down	down	correct
EMAMILTD.NSE	Emami Limited	20250822	620	625.25	608.45	611.95	428662	611.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250822	95.01	98.98	94.25	97.1	55689	97.1	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250822	117.85	121	113.35	120.6	25371	120.6	up	up	correct
EMBASSY.NSE	RR	20250822	389.94	393.08	389.05	391.85	285491	391.85	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250822	216.13	220.77	214	216.38	6131	216.38	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250822	104.64	105.58	101.37	102.02	9919	102.02	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250822	2860.4	2877	2827.5	2834	90036	2834	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250822	20.53	21	20.31	20.78	21355	20.78	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250822	195.59	195.6	191	191.51	1260974	191.51	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250822	160	161.5	157.35	158.7	8075	158.7	down	down	correct
EPL.NSE	EPL Limited	20250822	236.66	243.4	235.29	237.66	935260	237.66	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250822	54.74	55.35	54.25	54.88	1786281	54.88	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250822	1740.8	1783.8	1733	1768.7	37828	1768.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250822	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20250822	5485.5	5502	5371.5	5426.5	2639	5426.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20250822	3599	3599	3535.6	3569.6	30566	3569.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250822	23.6	24.85	22.7	24.81	211477	24.81	up	up	correct
ESTER.NSE	Ester Industries Limited	20250822	108.5	111.51	107.5	110	92057	110	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250822	439.9	443.05	432	434.75	208975	434.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250822	635.9	636.2	607.75	614.75	10555	614.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250822	1.32	1.32	1.32	1.32	5700245	1.32
EXCELINDUS.NSE	Excel Industries Limited	20250822	1309.7	1314.1	1280.6	1301.9	14347	1301.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250822	400.45	400.45	394	396.05	1862967	396.05	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250822	1071	1082	1049.9	1056.2	6878	1056.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250822	8.33	8.36	7.8	8	2119936	8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250822	1011.05	1033	1000	1010.55	787368	1010.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250822	829.45	838.9	823.1	824.35	3685	824.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250822	252.6	257.4	249.2	255.05	124248	255.05	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250822	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20250822	2.47	2.47	2.41	2.44	2064131	2.44	down	down	correct
FDC.NSE	FDC Limited	20250822	474	477.35	473.05	474.15	198260	474.15	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250822	198.99	199.42	196	196.34	2466153	196.34	down	down	correct
FEL.NSE	Future Enterprises Limited	20250822	0.55	0.56	0.55	0.56	41610	0.56	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250822	3.08	3.41	3.08	3.26	2634	3.26	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250822	2057.7	2073.2	2026.1	2056.7	45905	2056.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20250822	53.5	54.06	53	53.17	491579	53.17	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250822	858	905	844.65	849.5	2822215	849.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250822	4834.5	4857.5	4740	4783.5	19675	4783.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250822	208.1	215.3	204.1	212	1773366	212	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250822	21.12	21.12	21.12	21.12	116	21.12
FLFL.NSE	Future Lifestyle Fashions Limited	20250822	1.55	1.55	1.55	1.55	0	1.55
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250822	3397.5	3430	3364	3424.2	61230	3424.2	up	up	correct
FMGOETZE.NSE	Federal	20250822	529.9	536	520.75	533.1	50616	533.1	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250822	12.92	13.15	12.52	13.15	52178	13.15	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250822	21881	21969	19981	20214	212903	20214	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250822	944.55	947	932.1	934.4	1777906	934.4	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250822	5656.5	6680	5570.5	6469	240518	6469	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250822	2.11	2.11	2.11	2.11	0	2.11
FSL.NSE	Firstsource Solutions Limited	20250822	370.1	375.9	367.05	368.15	534191	368.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250822	1200	1201	1168.1	1192.9	283962	1192.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250822	105.1	105.4	103.1	103.54	260594	103.54	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250822	177.61	177.94	176.05	176.81	6424964	176.81	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250822	2234.9	2244.3	2190.1	2219.1	19606	2219.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250822	628.8	633.1	609.9	615.35	117342	615.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250822	783	783	770.25	773.2	2431	773.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250822	1397	1400	1353.8	1360.9	23553	1360.9	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250822	95.9	97	94.5	95.68	60912	95.68	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250822	898	914	891.2	899.85	29705	899.85	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250822	3.49	3.49	3.4	3.43	87815	3.43	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250822	167.62	171.9	167.51	168.49	764	168.49	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250822	0.58	0.58	0.58	0.58	0	0.58
GARFIBRES.NSE	Garware Technical Fibres Limited	20250822	814	818.9	805.75	814.9	14468	814.9	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250822	1.87	1.87	1.87	1.87	82675	1.87
GAYAPROJ.NSE	Gayatri Projects Limited	20250822	8.79	9.19	8.35	8.88	695009	8.88	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20250822	355.5	359.45	348.6	351.85	1714	351.85	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20250822	70	70.5	67.4	68.46	72937	68.46	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250822	41.45	41.45	39	39.52	45102	39.52	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250822	599.5	605.9	590.65	596.4	60700	596.4	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250822	18.6	18.61	18	18.21	49044	18.21	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250822	358.75	364.5	354	358.75	643273	358.75
GEOJITFSL.NSE	Geojit Financial Services Limited	20250822	74.5	75.48	73.22	73.46	397720	73.46	down	down	correct
GEPIL.NSE	GE Power India Limited	20250822	366.4	393.75	366.4	374.6	1155143	374.6	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250822	984.9	984.9	964.5	967.85	80671	967.85	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250822	62.5	63	61.01	61.81	19782	61.81	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250822	9.73	9.73	9.73	9.73	0	9.73
GHCL.NSE	GHCL Limited	20250822	587	587	572	573.05	71924	573.05	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250822	180	180.39	175	176.57	67107	176.57	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250822	383.7	385.5	378.2	380.8	916943	380.8	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250822	123.39	124.75	118	120.69	12219	120.69	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250822	10489	10489	10325	10395	22141	10395	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250822	50.11	51.9	49	51.62	68192	51.62	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250822	193	193	187.2	187.66	224301	187.66	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250822	1784	1806.8	1736.8	1769.4	1004	1769.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250822	1945	1964.7	1911.1	1957.4	430408	1957.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250822	2767	2806.6	2752.6	2798.8	39428	2798.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250822	1940.9	1959.5	1930	1940	466930	1940	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250822	5.85	6.09	5.65	5.72	1313	5.72	down	down	correct
GLOBAL.NSE	Global Education Limited	20250822	65.29	65.61	64	65	14439	65	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250822	214.8	215.38	210.5	211.93	5692	211.93	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250822	2.35	2.35	2.2	2.25	1197832	2.25	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250822	1209.1	1257.9	1205.8	1248.8	106442	1248.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250822	681.5	684.55	675	680.25	11724	680.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250822	430	436.4	425.05	426.5	1886373	426.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250822	1226.6	1234.9	1211	1221.1	37510	1221.1	down	down	correct
GNA.NSE	G N A Axles Limited	20250822	324	324.55	312	314.6	27763	314.6	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250822	533	537.9	529.1	531.55	290295	531.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250822	464.8	465	460	463.3	6549	463.3	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250822	391.7	401.25	381.1	397.25	947511	397.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250822	11068.5	11168	10520.5	10566	466697	10566	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250822	0.6	0.61	0.59	0.59	2239794	0.59	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250822	756.2	758.8	744.3	746.05	109893	746.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250822	1246.6	1265.4	1242.4	1257.2	1481336	1257.2	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250822	1287	1306.2	1280	1287.6	93901	1287.6	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250822	2066.6	2069.9	2040.4	2052.9	405740	2052.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250822	0.92	0.97	0.88	0.92	103980	0.92
GOKEX.NSE	Gokaldas Exports Limited	20250822	783.85	784.5	750.6	754.6	261103	754.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250822	42.55	42.55	41.5	41.69	14748	41.69	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250822	329.75	331.25	326.2	328	111624	328	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250822	83.2	84	82.3	82.6	11214757	82.6	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250822	36.25	36.25	36.25	36.25	15	36.25
GOLDIAM.NSE	Goldiam International Limited	20250822	369	378	355.05	358.25	2212856	358.25	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250822	85.7	85.7	83.5	83.7	229165	83.7	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250822	72.4	72.4	69.1	69.73	32820	69.73	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250822	1102.5	1142.7	1100.3	1124.5	223478	1124.5	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250822	223.5	241.8	223	238.61	19246380	238.61	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20250822	157.75	158.3	155.7	156.06	667926	156.06	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250822	119.81	119.91	116	117.14	93385	117.14	down	up	incorrect
GRANULES.NSE	Granules India Limited	20250822	462.1	465.8	456	458.5	945653	458.5	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20250822	541	544.3	534.05	537.15	205524	537.15	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20250822	2881.1	2881.1	2801.4	2813.8	671902	2813.8	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20250822	1734	1745	1718.7	1727.4	157441	1727.4	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250822	216	216.8	207.35	208.57	1667407	208.57	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250822	236	236.59	229.05	231.53	125131	231.53	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250822	266	267.65	262.55	264.4	40423	264.4	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250822	308.95	310.7	304.3	309.1	29087	309.1	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250822	14.48	14.48	14.18	14.26	2340129	14.26	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250822	1539.8	1585.1	1535	1570.8	41481	1570.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250822	1275.7	1288	1260	1267.8	10805	1267.8	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250822	1027	1050	1005	1027.2	183	1027.2	up	up	correct
GRPLTD.NSE	GRP Limited	20250822	2348	2491	2179.2	2286.7	40094	2286.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250822	2579	2635.2	2548	2552.8	475780	2552.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250822	211.5	213.8	208.56	210.18	1513934	210.18	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250822	306.55	308.25	302.95	303.75	804986	303.75	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20250822	29.59	29.79	28.5	28.98	86710	28.98	down	up	incorrect
GTL.NSE	GTL Limited	20250822	10	10.45	9.95	10.11	850254	10.11	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250822	1.54	1.54	1.53	1.53	21528434	1.53	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20250822	118.2	118.2	116.25	116.95	8143	116.95	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20250822	366.85	369.35	360	363.25	39528	363.25	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250822	572	588.85	562.2	574.55	43445	574.55	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250822	482	524.8	475.7	499.8	357631	499.8	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250822	435.1	437.7	430.5	432.05	93675	432.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250822	40	40.89	38.7	39.19	6912	39.19	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250822	1251	1260.1	1233.4	1242	37753	1242	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250822	42.2	43.54	41.82	43.16	58229	43.16	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250822	167.51	170.35	165.61	166.38	33923	166.38	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250822	4485.2	4532	4463	4473	1422976	4473	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250822	601.05	601.05	590.15	591.8	216856	591.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250822	215.07	217.5	214.51	217.02	5458	217.02	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250822	14.91	15.04	14.64	14.75	1216954	14.75	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250822	909	922	892	899.15	28247	899.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20250822	1553	1561.8	1546	1556	457314	1556	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250822	2.02	2.12	2.02	2.05	33235	2.05	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250822	81.81	81.81	77.2	79.2	1108	79.2	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250822	27.69	27.69	27.25	27.29	1762402	27.29	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250822	678.05	682	667.3	677.7	76902	677.7	down	down	correct
HCL.NSE	INSYS	20250822	15	15.97	14.76	15.97	424429	15.97	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250822	1489.6	1491.5	1464	1467.1	2802805	1467.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250822	5807.5	5869.5	5794.5	5828	593439	5828	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250822	1989.9	1996	1957.1	1965.5	9916751	1965.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250822	793.8	795	786.6	788.75	1331814	788.75	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250822	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250822	281.14	281.31	277.67	278.12	150344	278.12	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250822	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250822	3.25	3.35	3.13	3.17	174841	3.17	down	down	correct
HEG.NSE	HEG Limited	20250822	498.9	501.4	485	486.7	575554	486.7	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250822	214.2	216.71	213.5	214.19	98755	214.19	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250822	137.45	137.89	136.01	136.61	185434	136.61	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250822	348.8	377.4	342.1	371.15	530042	371.15	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20250822	163.2	166.25	161	163.46	9723	163.46	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250822	475.15	478.95	469	471.9	211368	471.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250822	5097.1	5123.3	4982	4997.9	1357460	4997.9	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250822	2031	2063.8	2003	2018.9	2848	2018.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250822	177.99	180.6	177.5	179.02	1974	179.02	up	up	correct
HFCL.NSE	HFCL Limited	20250822	72.8	74.59	72.7	73.62	6243020	73.62	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250822	1022	1022	991	999.8	94477	999.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250822	547	550	546	547.1	10053	547.1	up	up	correct
HIKAL.NSE	Hikal Limited	20250822	248	263	245	254.9	3142496	254.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250822	55.74	56.38	53.55	54.85	73593	54.85	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250822	128.4	129.79	126.5	127.24	225578	127.24	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250822	708	709.6	701.55	704.2	5623045	704.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250822	482.15	482.15	468	473.9	1953	473.9	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250822	33.47	33.47	32.01	32.31	28892	32.31	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250822	239.21	240.5	236.55	237.98	1133353	237.98	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250822	23.49	23.6	23	23.06	117280	23.06	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250822	12.06	12.06	12.06	12.06	57151	12.06
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250822	170	171	168.19	168.93	151296	168.93	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250822	393	393.45	387.7	390	2627075	390	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20250822	2647	2658.5	2619	2629.9	1223445	2629.9	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250822	431	431.4	424.5	424.9	826451	424.9	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20250822	1708.7	1717.9	1647.5	1653	89734	1653	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20250822	189.79	191.8	187.5	190.44	1294	190.44	up	down	incorrect
HITECH.NSE	Hi	20250822	88.5	89.13	86.34	86.71	1186759	86.71	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20250822	206	209.39	201.02	202.65	12264	202.65	down	up	incorrect
HITECHGEAR.NSE	The Hi	20250822	670	670	641	647.2	2466	647.2	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20250822	509.55	536.2	505.8	523.25	1229196	523.25	up	down	incorrect
HLVLTD.NSE	HLV Limited	20250822	12.27	12.57	12.13	12.22	370436	12.22	down	up	incorrect
HMT.NSE	HMT Limited	20250822	56.5	57.8	55.9	56.2	9338	56.2	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250822	88	88.65	87.75	87.98	10008	87.98	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250822	529.75	533.2	526.8	528.8	76043	528.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250822	448.81	454.9	442.64	452.88	218502	452.88	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250822	1279	1322.7	1276.6	1307.4	313788	1307.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250822	38270	38340	37800	38090	1842	38090	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250822	2971.2	3000.9	2900	2907.9	26176	2907.9	down	down	correct
HOVS.NSE	HOV Services Limited	20250822	70.73	70.73	70.73	70.73	21880	70.73
HPL.NSE	HPL Electric & Power Limited	20250822	497	500	490	490.9	139263	490.9	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250822	474	478.6	466	469.45	489454	469.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250822	25.69	26	25.11	25.39	103961	25.39	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20250822	345.5	355.4	337.35	345.65	3071260	345.65	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250822	213.39	216.43	211	211.84	3788150	211.84	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20250822	218.99	218.99	214.1	215.48	30840	215.48	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20250822	99.5	100.5	98.66	99.69	1852686	99.69	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20250822	52.8	52.8	48	51.22	2051	51.22	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250822	730	745	726.1	742.15	8451	742.15	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250822	39.96	39.96	38.01	38.84	1016506	38.84	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250822	27.6	27.7	27.39	27.42	163603	27.42	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250822	107.45	107.69	106.5	106.58	345354	106.58	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250822	1444.3	1446	1429.4	1436.4	6657207	1436.4	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250822	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250822	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250822	1963.1	1976.9	1908	1910.7	383276	1910.7	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250822	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250822	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250822	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250822	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250822	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250822	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250822	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250822	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250822	629.2	632.45	622.25	626.05	390505	626.05	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250822	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250822	251.9	254.7	245.25	251.15	105361	251.15	down	down	correct
ICRA.NSE	ICRA Limited	20250822	6360.5	6360.5	6237.5	6259.5	2715	6259.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250822	97.53	97.53	94.56	95	15212392	95	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250822	6.7	7.31	6.58	7.07	586187621	7.07	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250822	69.6	70.45	69.47	69.68	15433275	69.68	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250822	268.1	274.91	268.1	273.29	335	273.29	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250822	144	146.07	143.43	143.86	6706865	143.86	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250822	775	824.2	775	820.2	1435	820.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250822	1469	1500.9	1460.1	1477.4	27933	1477.4	up	up	correct
IFCI.NSE	IFCI Limited	20250822	54.61	54.89	53.82	54.04	2088618	54.04	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250822	260.39	284.4	256.15	265.05	335006	265.05	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250822	496	502	491	498.2	47003	498.2	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250822	206.09	208.6	205.3	207.21	1464162	207.21	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250822	452	472	441.5	463.55	81228	463.55	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250822	459.2	463.1	449.85	451.1	662832	451.1	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250822	169	173.98	168.02	171	4233	171	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250822	34	34.68	33	33.87	882	33.87	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250822	3.44	3.44	3.24	3.27	49065	3.27	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250822	57.9	58.03	57.05	57.57	327171	57.57	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250822	854	870	848	865.75	113994	865.75	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250822	1060.3	1060.3	1045	1049.4	756	1049.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250822	2.05	2.05	2	2	363	2	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250822	39.26	39.59	39	39.55	1332	39.55	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250822	32.9	33.19	32.5	32.54	8897	32.54	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250822	798.35	800.65	787.55	788.85	1780524	788.85	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250822	394.8	394.8	373.6	375.55	7303953	375.55	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250822	853.9	870	850	853.9	94934	853.9
INDIAMART.NSE	IndiaMART InterMESH Limited	20250822	2660	2684	2636.6	2671	53643	2671	up	up	correct
INDIANB.NSE	Indian Bank	20250822	669.05	674.4	666.2	670.25	805749	670.25	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250822	271	275.3	269.4	271.1	5468	271.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250822	382.05	384	378	378.45	14733	378.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250822	6099	6145	6072.5	6086.5	596200	6086.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250822	1139.1	1149.8	1117.2	1133.5	25479	1133.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250822	780	805	777	802.1	20558	802.1	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250822	280	282.2	278.05	279.55	12570	279.55	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250822	53.52	55.4	52	53.92	88207	53.92	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250822	278.95	278.95	270	270.7	142381	270.7	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250822	1880	1883.5	1818	1865.1	11840	1865.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250822	169	172	162.1	165.22	73483	165.22	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250822	18.05	18.35	17.85	18	76976	18	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250822	470	470.9	453.95	459.5	140382	459.5	down	down	correct
INDSWFTLAB.NSE	Ind	20250822	100	100.6	96.35	97.98	37828	97.98	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250822	36.84	37.49	36.11	36.97	40330	36.97	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250822	767.45	772.7	758.75	760.1	2483587	760.1	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250822	352.5	359.8	348.8	353.55	16977388	353.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250822	16.12	16.12	15.82	15.91	5190036	15.91	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250822	645.45	706.5	642.35	677.05	242858	677.05	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250822	5.98	5.98	5.98	5.98	0	5.98
INFRABEES.NSE	Nippon Mutual Funds	20250822	948.4	949.81	940.52	942.61	5864	942.61	down	down	correct
INFY.NSE	Infosys Limited	20250822	1498.1	1504.3	1486.1	1487.9	5543397	1487.9	down	down	correct
INGERRAND.NSE	Ingersoll	20250822	3742	3799.9	3712.9	3775.9	12285	3775.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250822	143	146.45	142.6	144.05	7337916	144.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250822	867.9	868	844	849.5	65461	849.5	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250822	99.1	100.45	98.5	98.68	7222	98.68	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250822	968.2	982.8	954.3	967.9	312731	967.9	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250822	84.65	84.65	82.82	83.15	18790	83.15	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250822	1.51	1.52	1.5	1.51	493331	1.51
IOB.NSE	Indian Overseas Bank	20250822	38.16	38.82	37.9	38.07	4035353	38.07	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250822	141.4	141.8	139.45	140.49	5874783	140.49	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250822	97.32	98.61	96.14	96.93	850181	96.93	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250822	1365.5	1432.7	1340.5	1418.4	437422	1418.4	up	up	correct
IPL.NSE	India Pesticides Limited	20250822	231.5	232.54	223.24	225.69	568782	225.69	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250822	44.61	44.75	43.51	43.78	11363551	43.78	down	down	correct
IRBINVIT.NSE	IV	20250822	63.65	63.65	62.9	63.39	163876	63.39	down	down	correct
IRCON.NSE	Ircon International Limited	20250822	170.18	174.5	168.57	171.19	2730972	171.19	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250822	725.7	727	720.1	725	673850	725	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250822	125.44	126.2	124.85	124.98	4942149	124.98	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250822	32.94	32.94	31.71	31.91	29223	31.91	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250822	102.75	104.72	100.2	100.87	12389	100.87	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250822	1031.9	1034.1	1014	1015.1	30226	1015.1	down	down	correct
ITC.NSE	ITC Limited	20250822	406	406.5	397.5	398.3	13087624	398.3	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250822	553	562	548.4	551.7	11810	551.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250822	758.55	779.5	748.75	763.15	466973	763.15	up	up	correct
ITI.NSE	ITI Limited	20250822	297.6	302.25	293.2	295.9	372083	295.9	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250822	8.35	8.49	8.3	8.35	173780	8.35
IVP.NSE	IVP Limited	20250822	173.91	174.94	169	169.89	2925	169.89	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250822	8670	8678	8650.15	8676.65	81	8676.65	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250822	2846.37	2846.37	2846.37	2846.37	0	2846.37
IZMO.NSE	IZMO Limited	20250822	548	587.55	531	587.55	2478574	587.55	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250822	103.99	104.64	102.5	102.68	1000265	102.68	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250822	73.35	73.35	72.27	72.62	63375	72.62	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250822	241.7	243.25	231.75	234.3	245645	234.3	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250822	105.1	105.1	101.9	102.53	766213	102.53	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250822	133	134.86	127	129.4	1905436	129.4	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250822	40.8	40.8	38.31	39.07	13103	39.07	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250822	101.85	103.34	101.11	102.19	2730124	102.19	up	up	correct
JASH.NSE	Jash Engineering Limited	20250822	529.65	550.05	522	542.75	226145	542.75	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250822	245.9	246.9	241.9	243.01	4697	243.01	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250822	84	84.95	83.05	84	21316	84
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250822	63	64.66	60.5	60.8	36368653	60.8	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250822	101.21	101.75	100.27	100.63	28582	100.63	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250822	1721.1	1758.8	1719.4	1754.4	250995	1754.4	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250822	632	647	628	637.6	318388	637.6	up	down	incorrect
JCHAC.NSE	Johnson Controls	20250822	1751.4	1756.1	1735	1736	13471	1736	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250822	10.81	11.19	10.69	10.91	157055	10.91	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250822	870	870	835	844.2	724	844.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250822	526.6	526.6	520	523.7	14677	523.7	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250822	205.45	206.9	202.71	203.15	743848	203.15	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250822	1010	1010.75	993.8	997.25	1818098	997.25	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250822	637	639.95	616	619.75	67700	619.75	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250822	36.6	36.62	35.75	35.9	396452	35.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250822	31.33	31.44	30.16	30.6	25112	30.6	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250822	51.2	51.28	49.5	49.64	5715332	49.64	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250822	289	302.5	289	294.05	52138	294.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250822	7120	7202	6812	6828	176038	6828	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250822	672	672	647.3	649.65	173006	649.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250822	945	946.7	918.5	925.05	165477	925.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250822	352.1	354.2	346.1	348.7	112513	348.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250822	328	329.9	324.05	324.95	197449	324.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250822	92	92.11	89.12	91.57	8231	91.57	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250822	190	199.8	187.75	193.02	21636789	193.02	up	up	correct
JOCIL.NSE	Jocil Limited	20250822	163.64	163.64	159.1	161.37	1020	161.37	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250822	4.01	4.01	4.01	4.01	0	4.01
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250822	721.35	728.65	720.25	724.75	1415	724.75	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250822	19.07	19.15	18.83	18.87	19707261	18.87	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250822	774.3	784.25	769	779.5	883978	779.5	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250822	520.7	522.6	513.3	517.9	2099250	517.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250822	18297	18380	17909	17992	1155	17992	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250822	1068.5	1071.4	1051.3	1054.6	1950366	1054.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250822	129.99	134.99	128.16	131.91	146677	131.91	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250822	627.35	632.4	616.5	619.15	894008	619.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250822	713.2	719.45	708.2	717.05	143064	717.05	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250822	1067	1089.7	1055	1081.3	140483	1081.3	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250822	736.7	737	723.5	725.22	175697	725.22	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250822	843.75	843.75	832.2	834.65	61846	834.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250822	344.85	345.05	337.35	340.65	158618	340.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250822	15.92	16.04	15.81	15.84	3103710	15.84	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250822	253.7	253.7	246	247.6	20014	247.6	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250822	1275.1	1279.9	1266	1271.1	52943	1271.1	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250822	156.5	156.78	152.95	153.1	2262	153.1	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250822	719.95	719.95	701.65	704.9	851	704.9	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250822	511	515.4	508.55	511.15	3661834	511.15	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250822	297	311.12	295.65	305.83	431067	305.83	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20250822	29.65	29.79	27.99	28.25	1648519	28.25	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250822	1.97	2.01	1.92	1.95	152750	1.95	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250822	86.28	86.28	84	84.92	7217	84.92	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250822	210.7	212.95	206.4	211.31	5872	211.31	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250822	239	239.17	231.9	232.4	782969	232.4	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250822	255	255	244.35	247.06	2572	247.06	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250822	55	55	51.7	52.69	8009	52.69	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250822	258.55	261.5	257.2	258.45	4826122	258.45	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250822	1070	1079.95	970	987.9	1912	987.9	down	up	incorrect
KAYA.NSE	Kaya Limited	20250822	432	436.5	420	435.55	19454	435.55	up	down	incorrect
KCP.NSE	The KCP Limited	20250822	210.6	210.6	203.3	204.51	180577	204.51	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250822	32.26	33	32.26	32.81	59285	32.81	up	down	incorrect
KDDL.NSE	KDDL Limited	20250822	2555	2562.4	2461	2471.3	25215	2471.3	down	up	incorrect
KEC.NSE	KEC International Limited	20250822	816.1	830.5	810	824.75	330389	824.75	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250822	122.95	124.46	120.7	121.18	83213	121.18	down	up	incorrect
KEI.NSE	KEI Industries Limited	20250822	3959	4015	3938	3954.8	195264	3954.8	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250822	25.99	26.15	25.69	25.81	1596889	25.81	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20250822	1059	1093	1051	1067.1	51369	1067.1	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250822	5.18	5.18	5.18	5.18	257125	5.18
KEYFINSERV.NSE	Keynote Financial Services Limited	20250822	266	266	254.5	259.6	1257	259.6	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20250822	241.35	243	238.55	239.35	23062	239.35	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250822	107.32	109	104	108.32	91218	108.32	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20250822	113.75	113.75	109	110.2	946	110.2	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20250822	25	25	24.5	24.52	10708	24.52	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250822	4880.1	4880.1	4782.4	4794.6	768	4794.6	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250822	403.95	407	403.95	403.95	3221	403.95
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250822	745	753.55	735	736.8	188465	736.8	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250822	4444.9	4659.7	4375.4	4509.1	21405	4509.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20250822	439.9	445.7	423.85	431.75	3444562	431.75	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250822	529.9	543.05	524.45	540.2	165281	540.2	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250822	1990.4	2005	1934	1943.1	78943	1943.1	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250822	943.95	966.6	936	948.9	196116	948.9	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250822	3876.4	3972.6	3830.1	3844	6834	3844	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250822	214	218.5	197.78	197.78	1925435	197.78	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250822	514.5	521.3	511	515.2	19172	515.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250822	28.98	29.16	28.52	28.58	42941	28.58	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250822	202.38	202.73	199	199.61	365164	199.61	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250822	114.41	122.65	113.08	116.49	249829	116.49	up	up	correct
KOLTEPATIL.NSE	Kolte	20250822	413	423.35	410.35	417.15	239783	417.15	up	up	correct
KOPRAN.NSE	Kopran Limited	20250822	160.88	161.88	158.7	159.36	65340	159.36	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250822	2010.2	2018.6	1980.2	1983.3	1791693	1983.3	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250822	30.74	30.74	29.27	29.8	77640	29.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250822	169.41	171	165.4	169.18	69434	169.18	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250822	81.75	83.5	79.61	79.97	6828	79.97	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250822	1212.5	1218.6	1192.5	1196.6	858810	1196.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250822	1021	1032	1007.7	1027.1	173610	1027.1	up	up	correct
KRBL.NSE	KRBL Limited	20250822	477.75	495	470.15	472	1031873	472	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250822	74	77.9	74	74.89	2676	74.89	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250822	4.12	4.12	4.12	4.12	10309	4.12
KRISHANA.NSE	Krishana Phoschem Limited	20250822	589	604.9	586.45	601.95	224094	601.95	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250822	809	816.05	802	809.15	22390	809.15	up	up	correct
KSB.NSE	KSB Limited	20250822	798	816.4	791	810.1	43157	810.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250822	1144	1171.1	1135.2	1165	124674	1165	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250822	866.4	873.15	858	862.65	22905	862.65	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250822	172.4	174	170.66	172.46	638427	172.46	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250822	116.55	116.9	112.56	113.14	78054	113.14	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250822	6.56	6.56	6.56	6.56	0	6.56
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250822	3389	3434	3329	3374.9	105272	3374.9	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250822	129.75	130.6	127.35	129.85	2664	129.85	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250822	253.3	253.55	248.05	251.7	88161	251.7	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250822	9.15	9.45	8.76	9.24	88406	9.24	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250822	889.95	895.05	875.1	879.1	1548015	879.1	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250822	15465	15490	15086	15090	1786	15090	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250822	4.79	4.79	4.46	4.5	104383	4.5	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250822	167	174.9	166	169.45	20805271	169.45	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250822	214	214	206.01	206.57	715	206.57	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250822	1329.8	1329.8	1277.1	1295	28283	1295	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250822	12.87	12.87	12.16	12.54	17582	12.54	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250822	314.45	315.95	305	314.5	11946	314.5	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20250822	570.1	571	562.1	563.5	1778532	563.5	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250822	28.21	28.24	28.13	28.14	26356	28.14	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20250822	285.77	285.77	275.56	276.08	17282	276.08	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20250822	922	922.48	913.34	913.34	16	913.34	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20250822	274.63	277.37	274.63	277	144	277	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250822	250	253.9	249	249.65	41532	249.65	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250822	549	557.8	545	550.55	28214	550.55	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20250822	6359	6360.5	6295.5	6311.5	7242	6311.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250822	1000	1000.01	999.75	1000	2485974	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250822	1000	1000.01	999.99	1000	83026	1000
LODHA.NSE	Macrotech Developers Limited	20250822	1293.6	1301	1260	1261	789131	1261	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250822	204	223.66	200.35	223.66	204578	223.66	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250822	90.9	104.9	88.31	97.83	1267152	97.83	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250822	96.25	96.25	93	93.51	8799	93.51	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250822	7.93	8.05	7.81	7.89	20197	7.89	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250822	3610	3634.5	3582	3595.8	1060447	3595.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250822	4289.6	4315	4235.5	4274.2	26056	4274.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250822	3830	3910	3795.7	3832.4	6439	3832.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250822	1136.6	1164	1132.2	1142.2	100534	1142.2	up	up	correct
LUPIN.NSE	Lupin Limited	20250822	1970	1978.8	1962.5	1974.7	380574	1974.7	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250822	1320.2	1326.6	1299	1302.4	21900	1302.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250822	215.08	218.48	209.49	213	1158819	213	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250822	100.98	102.99	100	100.5	44464	100.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250822	6.83	7.03	6.49	6.77	12442	6.77	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250822	3380	3420	3375.4	3403	2509867	3403	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250822	260.5	265.3	260	263	772931	263	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250822	109	109	103.1	104.86	30499	104.86	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250822	836.6	843.7	816.2	824.6	5788	824.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250822	46.32	47.25	45.3	45.5	6671	45.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250822	6.84	6.84	6.34	6.39	10404	6.39	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250822	93.4	95.8	92.75	93.85	593619	93.85	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250822	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250822	154.89	154.89	154.89	154.89	191030	154.89
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250822	27.47	27.47	27.1	27.22	131246	27.22	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250822	556	565	552.9	559.85	5969	559.85	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250822	23.9	23.9	23.06	23.43	14019	23.43	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250822	55.01	55.44	54.7	54.8	3312153	54.8	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250822	106.23	106.23	102.91	104.01	6716	104.01	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250822	350	350	342.55	343.85	1258	343.85	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250822	177.19	181.8	173.2	174.79	402018	174.79	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250822	59.57	59.78	58.1	59.01	4103	59.01	down	up	incorrect
MAHICKRA.NSE	SM	20250822	150	161	138.55	146	12750	146	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250822	349.3	349.95	345.3	347	44161	347	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20250822	327	328.25	322.45	327.2	67656	327.2	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250822	15780	15911	15536	15586	4411	15586	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250822	674.2	678	666.3	668	71001	668	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20250822	1088	1099.8	1078	1087	16270	1087	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250822	38.49	38.49	37.66	37.98	7006	37.98	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250822	29.7	30.1	29.22	29.54	369091	29.54	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250822	154.99	159.5	151.61	152.19	262802	152.19	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250822	72.45	72.45	70.75	70.95	21204	70.95	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250822	58.56	61	58.56	59.32	9057	59.32	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250822	68.2	68.2	65.97	67.19	344242	67.19	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250822	265.35	268.75	264	266.75	1650988	266.75	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250822	80.9	84.21	79.5	81.8	59004	81.8	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250822	355.6	358.75	353.05	354.5	295136	354.5	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250822	735.55	740.5	728	731.2	16573	731.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250822	410.5	412.45	402.3	404.25	199703	404.25	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250822	167.3	168.44	165.1	165.65	355627	165.65	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250822	22.61	22.61	22.55	22.61	9966	22.61
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250822	695.51	700.7	691	692.73	21304	692.73	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250822	59.74	59.74	56.51	56.88	51487	56.88	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250822	657.9	657.9	643	646.95	57576	646.95	down	down	correct
MARICO.NSE	Marico Limited	20250822	741.65	742.1	724.65	730.7	1579250	730.7	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250822	174.75	174.75	171	171.72	73998	171.72	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250822	181.6	181.97	179.5	179.96	683238	179.96	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250822	14349	14370	14230	14349	458935	14349
MASFIN.NSE	MAS Financial Services Limited	20250822	311.8	315.5	309.5	313.9	54503	313.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250822	145.4	165	145.4	160.72	849	160.72	up	up	correct
MASTEK.NSE	Mastek Limited	20250822	2499.6	2511.4	2475	2490.5	80787	2490.5	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250822	506	519.7	505	512	11996	512	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250822	92.87	92.87	89	89.25	28295	89.25	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250822	1255	1255	1228.1	1234.7	1488893	1234.7	down	down	correct
MAXIND.NSE	Max India Limited	20250822	215.01	222	212	219.5	63171	219.5	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250822	550.05	550.05	541.9	542.55	22779	542.55	down	down	correct
MAZDA.NSE	Mazda Limited	20250822	292.7	294.7	286	287	21360	287	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250822	2754.9	2757.9	2695.5	2700.3	1126864	2700.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250822	438.95	454.9	437.55	444.5	347832	444.5	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250822	41.13	43.8	40.91	42.73	168935	42.73	up	up	correct
MCDOWELL.NSE	N	20250822	1333.2	1338.1	1327.1	1331	545032	1331	down	down	correct
MCL.NSE	Madhav Copper Limited	20250822	50.7	50.7	47	48.89	57695	48.89	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250822	37.28	38	36.7	37.03	403194	37.03	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250822	7928	8080	7923	7960.5	470289	7960.5	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250822	125.1	133.3	124.27	132.73	423866	132.73	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250822	129.32	129.9	126	126.56	49983	126.56	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250822	1.7	1.7	1.65	1.66	173707	1.66	down	down	correct
MERCATOR.NSE	Mercator Limited	20250822	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250822	2140	2180.9	2140	2163	21497	2163	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250822	1651	1659.2	1633.5	1638.7	401276	1638.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250822	16.37	16.37	15.85	16.15	242625	16.15	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250822	1330.1	1337.3	1317.7	1327.1	82166	1327.1	down	down	correct
MHHL.NSE	SM	20250822	55.3	55.3	54	54.65	4500	54.65	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250822	365	365.45	359	362	34038	362	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250822	390.05	398.4	390	391.25	254800	391.25	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250822	500.05	510.25	496.8	507.85	269254	507.85	up	up	correct
MINDSPACE.NSE	RR	20250822	422	423.8	418.51	423.41	109140	423.41	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250822	208.9	208.9	195.2	199.62	8785	199.62	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250822	29.19	29.19	27.11	27.34	1623222	27.34	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250822	33.1	33.5	33.01	33.17	66328	33.17	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250822	1.68	1.68	1.65	1.65	229666	1.65	down	down	correct
MMFL.NSE	M M Forgings Limited	20250822	319.75	320.95	316.3	318.7	25152	318.7	down	down	correct
MMP.NSE	MMP Industries Limited	20250822	281.1	287	274.95	280.9	23915	280.9	down	down	correct
MMTC.NSE	MMTC Limited	20250822	65.2	65.32	64.02	64.13	325970	64.13	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250822	115.67	119.76	113	116.78	1904	116.78	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250822	60.29	62.36	60.29	62.22	687	62.22	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250822	34.11	35.55	32.76	34.6	44157	34.6	up	up	correct
MOIL.NSE	MOIL Limited	20250822	330.6	331.8	326.35	329.75	205086	329.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250822	13.78	13.9	13.64	13.81	117462	13.81	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250822	85.41	87.1	85.09	86.53	587697	86.53	up	up	correct
MOLDTECH.NSE	Mold	20250822	158	161	157.5	158.54	68235	158.54	up	up	correct
MOLDTKPAC.NSE	Mold	20250822	807	808.15	787.1	792.4	40254	792.4	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250822	61.3	62.6	61.3	61.98	226792	61.98	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250822	260.1	260.1	258.04	258.54	6380	258.54	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250822	200.66	204.84	200.21	201.69	605615	201.69	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250822	582.05	588.15	581.5	585.3	10721	585.3	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250822	8.84	8.88	8.84	8.88	2649	8.88	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250822	49.1	49.65	48.6	49.03	2370089	49.03	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250822	949	949	925.15	929.25	605404	929.25	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250822	26	27.86	25.85	27.08	133131	27.08	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250822	2850	2878	2824	2848.6	283753	2848.6	down	down	correct
MPSLTD.NSE	MPS Limited	20250822	2199	2259.9	2157.8	2207	18165	2207	up	up	correct
MRF.NSE	MRF Limited	20250822	148750	148750	147000	147505	3011	147505	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250822	126.75	126.75	124.15	124.89	844374	124.89	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250822	32.23	32.23	31.11	31.75	411146	31.75	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250822	466	466.05	449	450.25	207512	450.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250822	1510.3	1531.8	1499	1520.4	123555	1520.4	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250822	2.15	2.17	2.01	2.01	26566	2.01	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250822	45.75	48.19	44.81	46.09	4241111	46.09	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250822	137	138.1	133.77	136.84	130450	136.84	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250822	75.12	76.48	71	72.38	11579	72.38	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250822	85.1	87.49	85.01	86.24	686230	86.24	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250822	139.65	141.04	138.72	139.43	24774	139.43	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250822	45.5	46.09	44.05	44.15	25695	44.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250822	279.6	282.2	276.45	281.15	13034	281.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250822	2684	2695	2670	2680.6	294041	2680.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250822	283.85	283.85	278.1	283.85	464120	283.85
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250822	6.01	6.01	5.77	5.8	465955	5.8	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250822	26.95	26.95	25.61	26.47	5067	26.47	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250822	26.65	30.5	25.64	27.54	382020	27.54	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250822	299	304.8	294.05	301.75	5915	301.75	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250822	115	115	110.5	111.88	3862	111.88	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250822	289.95	296.9	275.1	287.75	35671	287.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250822	220.25	221	213.15	216.25	14310	216.25	down	down	correct
NAM.NSE	INDIA	20250822	863	887.9	860.6	864.85	1060312	864.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250822	885	889	881	882.45	259207	882.45	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250822	179.25	179.25	175	177.31	6191	177.31	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250822	191.1	192.17	188.5	188.87	2388053	188.87	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250822	1418	1418	1375.2	1380.6	1083516	1380.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250822	4977	5050	4959	5030.5	44428	5030.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250822	122	124.02	119.27	120.91	403250	120.91	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250822	156.2	158.72	152.67	157.1	1455652	157.1	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250822	1190	1206.3	1145.1	1157	3413962	1157	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250822	104.33	105.2	103.5	103.59	3493110	103.59	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250822	2482	2514.9	2470	2499.5	254	2499.5	up	up	correct
NCC.NSE	NCC Limited	20250822	218.51	219.97	216.57	216.96	1619596	216.96	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250822	216.5	217.94	216	216.52	25951	216.52	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250822	4125	4150	4100	4149.2	57	4149.2	up	up	correct
NDL.NSE	Nandan Denim Limited	20250822	3.45	3.46	3.41	3.41	1108618	3.41	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250822	1008.85	1050	1007.35	1011.9	27298	1011.9	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250822	150.86	150.86	143.33	148.9	47925	148.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250822	21.5	22.05	21.06	21.65	91926	21.65	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250822	15.45	16	15.05	15.87	564119	15.87	up	up	correct
NELCAST.NSE	Nelcast Limited	20250822	162.1	166.53	161.5	163.87	85533	163.87	up	up	correct
NELCO.NSE	Nelco Limited	20250822	842.8	848.85	838	840.8	36229	840.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250822	1449.7	1472	1415.3	1427.5	19405	1427.5	down	down	correct
NESCO.NSE	Nesco Limited	20250822	1442.5	1452.7	1409.7	1445.3	71509	1445.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20250822	269.99	270.1	268	269.43	465	269.43	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250822	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250822	77.53	77.83	76.7	76.76	54000	76.76	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250822	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250822	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250822	56.4	56.98	55.82	56.02	2666579	56.02	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250822	13794	14001	13581	13888	28485	13888	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250822	875.6	875.6	863.7	866.45	226951	866.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250822	6.56	6.67	6.42	6.48	3223	6.48	down	down	correct
NFL.NSE	National Fertilizers Limited	20250822	96.6	100	95.75	98.19	3355868	98.19	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250822	26.79	27.84	26.46	27.37	20832	27.37	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250822	1847.9	1848.9	1810	1813.7	137698	1813.7	down	down	correct
NHPC.NSE	NHPC Limited	20250822	82.03	82.03	80.61	80.71	8671203	80.71	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250822	198.89	198.95	195	196.13	1035994	196.13	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250822	25.11	26.6	25.11	26.1	3004	26.1	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250822	283.06	283.48	280.59	280.75	3705971	280.75	down	down	correct
NIITLTD.NSE	NIIT Limited	20250822	114.15	114.79	112.2	112.44	253570	112.44	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250822	11.1	11.29	11.09	11.1	456091	11.1
NILASPACES.NSE	Nila Spaces Limited	20250822	14.12	14.74	13.71	13.92	386942	13.92	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250822	1574.9	1630	1570	1582.4	1104	1582.4	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250822	479.2	490.15	475.2	487.65	5606	487.65	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250822	50.16	50.19	48.03	48.7	12779	48.7	down	down	correct
NITCO.NSE	NITCO Limited	20250822	128.5	128.5	124.8	125.29	77000	125.29	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250822	354	354	347.15	350.3	24373	350.3	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250822	199.69	200.09	193	195.25	1655	195.25	down	down	correct
NKIND.NSE	N.K Industries Limited	20250822	68.14	68.14	65	66.46	175	66.46	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250822	236.49	237.25	234.11	234.7	284810	234.7	down	down	correct
NMDC.NSE	NMDC Limited	20250822	71.29	71.5	70.05	70.16	8184283	70.16	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20250822	183.3	184.95	181.8	183.97	157107	183.97	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250822	3.77	3.88	3.63	3.88	169610	3.88	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250822	38.26	38.35	38.26	38.26	2783	38.26
NPBET.NSE	Tata Asset Management Limited	20250822	276.41	277.13	275.6	276.34	501	276.34	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250822	356	379	355	370.55	6271	370.55	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250822	298	304.2	298	298.55	120254	298.55	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250822	6799.5	6817	6700	6743.5	2628	6743.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20250822	338.5	338.9	335.5	337	8534844	337	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250822	1059	1065.5	1043	1045.6	14610	1045.6	down	up	incorrect
NURECA.NSE	Nureca Limited	20250822	242.4	245.9	239.1	243.67	41051	243.67	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250822	468	468	454.25	457.35	183438	457.35	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250822	337.3	345.9	332.85	343.7	6591	343.7	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20250822	1661	1669.4	1635	1657.4	585935	1657.4	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250822	8744	8744	8610	8632	34763	8632	down	down	correct
OIL.NSE	Oil India Limited	20250822	410.8	413.75	407.35	409.4	1309378	409.4	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250822	82.43	83.99	82.12	83.59	12375	83.59	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250822	1527	1595.7	1526	1553.5	2384844	1553.5	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250822	158.87	161.8	154.6	156.02	23973	156.02	down	down	correct
OMAXE.NSE	Omaxe Limited	20250822	91.9	91.9	90	90.24	55575	90.24	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250822	109.35	111	107.6	108.94	68620	108.94	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250822	7.3	7.3	6.82	6.82	1465	6.82	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250822	12.45	12.85	11.78	12.85	10441	12.85	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250822	45.65	46	45	45.51	144197	45.51	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250822	238	238.63	235.89	236.29	5423818	236.29	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250822	52.3	53.45	52	52.35	393699	52.35	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250822	338	342	335.35	338	17495	338
OPTIEMUS.NSE	Optiemus Infracom Limited	20250822	602.95	606.7	585	586.9	90210	586.9	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250822	198	198	191.2	195.64	2273	195.64	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250822	785.45	785.45	764.15	772.2	31345	772.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250822	53.22	55.61	52.5	52.67	732934	52.67	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250822	9.91	9.91	9.72	9.8	137136	9.8	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250822	275.5	290.4	274.15	282.55	11474	282.55	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250822	243	243.01	237	237.71	343109	237.71	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250822	212.65	215.5	210	214.18	80919	214.18	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250822	138.87	141.42	137.61	139.69	664919	139.69	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250822	86.11	88	86.11	87.04	1912	87.04	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250822	27.95	28.2	27.65	27.69	265743	27.69	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250822	5060	5060	4921.2	4938.5	5845	4938.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250822	1.7	1.7	1.57	1.58	292	1.58	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250822	76.6	83.44	75.57	79.29	520203	79.29	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250822	45715	46125	45380	45655	12049	45655	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250822	30.6	30.76	30.2	30.32	2123326	30.32	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250822	121.65	122.08	118	118.05	9747	118.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250822	54.16	54.16	53.01	54.16	3378	54.16
PANACEABIO.NSE	Panacea Biotec Limited	20250822	403.1	415.05	402.75	408.15	95716	408.15	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250822	250.45	250.45	246.25	250.45	2530	250.45
PANAMAPET.NSE	Panama Petrochem Limited	20250822	339.4	339.4	334.25	335.05	8516	335.05	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250822	96.5	97.15	96	96.5	2800	96.5
PARACABLES.NSE	Paramount Communications Limited	20250822	49.2	49.22	48.16	48.6	825892	48.6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250822	239.51	241.57	235	236.02	413671	236.02	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250822	15.3	15.75	15.02	15.51	161666	15.51	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250822	40.01	40.3	39	39.05	2198923	39.05	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250822	15.82	15.82	15.35	15.49	105148	15.49	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250822	13.98	14.1	13.51	13.66	55124362	13.66	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250822	131.49	135.79	130.21	132.55	205374	132.55	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250822	33.19	33.95	32.3	32.9	44344	32.9	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250822	1163	1176	1087.1	1167.7	185928	1167.7	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250822	261.9	263.9	256.51	257.47	421655	257.47	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250822	37.1	38.12	36.56	36.9	445013	36.9	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20250822	5370	5420	5330.5	5350	477641	5350	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250822	278.2	279.15	276.3	276.95	608459	276.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250822	400.25	402.7	394.4	399.85	6199157	399.85	down	down	correct
PFIZER.NSE	Pfizer Limited	20250822	5693	5765	5622.5	5668.5	24723	5668.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250822	160.26	160.81	151.06	151.97	2675943	151.97	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250822	40.4	40.4	39.82	40.07	243875	40.07	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250822	560.8	577.8	560.8	563.7	6389821	563.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250822	13500	13500	13233	13307	9246	13307	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250822	6300	6683	6255	6581.5	46180	6581.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250822	1355	1366.9	1332	1354.9	131378	1354.9	down	down	correct
PGINVIT.NSE	IV	20250822	91.4	91.5	91	91.27	738812	91.27	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250822	1567.1	1593.6	1560.4	1578	940230	1578	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250822	3079	3106.8	3067.3	3080	357791	3080	up	down	incorrect
PIIND.NSE	PI Industries Limited	20250822	3869.7	3882.7	3838.4	3865.1	60860	3865.1	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250822	5055	5090	5016	5039.5	1909	5039.5	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20250822	14.6	14.72	14.35	14.38	28937	14.38	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250822	38.3	39.29	37	37.48	16078	37.48	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250822	958	958	946.8	947.8	11222	947.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250822	750	760	710	719.95	1429	719.95	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250822	197.6	197.6	188.4	190.95	19167	190.95	down	down	correct
PNB.NSE	Punjab National Bank	20250822	107.1	107.69	105.11	105.29	9660703	105.29	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250822	105.85	105.95	104.01	104.56	419048	104.56	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250822	804.85	806.65	794.8	799.75	1548980	799.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250822	28.05	29.7	28	28.14	1548	28.14	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250822	310.1	315.45	308.15	309.1	187638	309.1	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250822	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20250822	286.75	286.75	280.6	282.8	2880	282.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20250822	933.5	954	930.25	949.35	52277	949.35	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250822	7100	7164	7059.5	7100.5	172189	7100.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250822	1970	2096.9	1963	2070.6	724239	2070.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250822	1053.6	1059.3	1004.7	1016.8	153742	1016.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250822	291.8	296.6	287	289.65	4615	289.65	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250822	451	467	449.55	465.5	1707005	465.5	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250822	284	284.55	281.8	283.35	6824793	283.35	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250822	20090	20390	19700	19875	103090	19875	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250822	3176.5	3238	3172.4	3196	39862	3196	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20250822	244	244	234	235.75	5264	235.75	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20250822	332.55	335.95	326.25	327.6	78801	327.6	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250822	22.69	22.98	22.2	22.56	125618	22.56	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20250822	412.8	416.4	406.85	407.6	415118	407.6	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20250822	163.25	164.8	161.4	162.07	331893	162.07	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250822	5.87	5.87	5.75	5.8	106741	5.8	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250822	13.19	13.19	13.19	13.19	268161	13.19
PRECAM.NSE	Precision Camshafts Limited	20250822	180	182.5	174.12	181.43	134934	181.43	up	down	incorrect
PRECOT.NSE	Precot Limited	20250822	481	500	475	492.95	3850	492.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250822	180	182.49	176	177.74	166663	177.74	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250822	507.5	548	503.65	537.45	1951325	537.45	up	up	correct
PREMIER.NSE	Premier Limited	20250822	3.66	3.69	3.56	3.57	1630	3.57	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250822	49.95	50.69	48.85	49.05	36315	49.05	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250822	1638	1645	1627.8	1635.6	231608	1635.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250822	445	450.05	440.85	448.1	145073	448.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250822	268.6	269.5	260.9	261.75	14866	261.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250822	345.45	349.15	332.35	342.65	310876	342.65	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250822	18.66	19.8	18.5	18.78	196237	18.78	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250822	2416.6	2466	2401	2427	83270	2427	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250822	149.7	152.01	148.01	149.42	129976	149.42	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250822	29.5	29.51	28.55	28.83	1007750	28.83	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250822	666.65	681.1	661	671.2	68529	671.2	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250822	80.6	80.6	77.89	77.94	2897854	77.94	down	down	correct
PTC.NSE	PTC India Limited	20250822	191.24	191.24	187.5	187.76	703488	187.76	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250822	39.67	40.18	39.67	39.98	25959	39.98	up	up	correct
PULZ.NSE	SM	20250822	42	42	42	42	6000	42
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250822	1220	1220	1195.9	1203.7	10362	1203.7	down	down	correct
PURVA.NSE	Puravankara Limited	20250822	286.95	290	285.5	288.45	96015	288.45	up	up	correct
PVP.NSE	PVP Ventures Limited	20250822	20.14	21.6	19.71	20.86	360721	20.86	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250822	82.5	82.78	82.28	82.53	49324	82.53	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250822	2731.99	2732	2716.99	2719.92	342	2719.92	down	down	correct
QUESS.NSE	Quess Corp Limited	20250822	275	277.5	270	272.4	204674	272.4	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250822	307.2	310.05	301	301.95	126090	301.95	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250822	1.72	1.72	1.72	1.72	0	1.72
RADAAN.NSE	Radaan Mediaworks India Limited	20250822	3.99	3.99	3.72	3.73	21079	3.73	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250822	2904.9	2921.5	2867.2	2889.1	172629	2889.1	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250822	8.65	8.65	8.48	8.51	49379	8.51	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250822	360.5	361.3	354	354.5	794372	354.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20250822	151.93	153.07	148	148.34	1211279	148.34	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250822	190	191.5	185.43	185.94	202010	185.94	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250822	4.56	4.56	4.48	4.52	459852	4.52	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250822	323.75	330	323.75	325.5	51426	325.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250822	39	39.49	38.25	38.52	39695	38.52	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250822	43.75	45.64	43.75	44.75	5831	44.75	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250822	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250822	366.05	383.8	362	378.05	1056761	378.05	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250822	32.87	32.87	32.87	32.87	2601	32.87
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250822	10.65	10.76	10.35	10.44	8197406	10.44	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250822	1113.8	1113.8	1064.1	1073.3	353569	1073.3	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250822	305.8	309.45	298.55	307.2	259155	307.2	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250822	419.05	446	419.05	434.6	47896	434.6	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250822	598.9	611.9	590.7	604.05	126140	604.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250822	14.43	14.7	14.33	14.58	103153	14.58	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250822	1522	1522	1489.1	1508.6	6434	1508.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250822	2445.1	2449.9	2372.5	2420.2	14190	2420.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20250822	632.85	632.85	618	625	368048	625	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250822	254.1	257.85	251.9	253.15	4286419	253.15	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250822	157.5	161.35	156	158.9	4964621	158.9	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250822	1.83	1.83	1.75	1.82	6016783	1.82	down	down	correct
RECLTD.NSE	REC Limited	20250822	380.9	381.4	375.3	375.6	3478895	375.6	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250822	241.15	245.2	238.45	243.3	1793596	243.3	up	up	correct
REFEX.NSE	Refex Industries Limited	20250822	373.75	382.1	370	378.85	172936	378.85	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250822	47	47.99	46.41	47.08	2352	47.08	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250822	478.7	480.95	471.85	476.85	67414	476.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250822	1420	1423.4	1407.9	1409.9	5818868	1409.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250822	249.85	254.55	248.4	251	787031	251	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250822	300	301.8	288.05	290.15	1266564	290.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250822	127.6	127.6	122	123.1	167280	123.1	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250822	29.3	29.36	28.94	29.02	1466571	29.02	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250822	368.5	374.8	365	367.25	400328	364.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250822	168.2	170.64	162	163.22	15323	163.22	down	down	correct
REPRO.NSE	Repro India Limited	20250822	476.55	489	475.1	482.25	3374	482.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250822	208.36	208.36	200.3	201.88	45121	201.88	down	down	correct
RGL.NSE	Renaissance Global Limited	20250822	117.94	119.8	114.21	114.7	172824	114.7	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250822	5.48	5.51	5.25	5.47	4159420	5.47	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250822	501.2	502.45	485.25	486.35	298542	486.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250822	93.5	94.33	92.05	92.28	2330086	92.28	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250822	918	927	900	904.55	81759	904.55	down	down	correct
RITES.NSE	RITES Limited	20250822	258.05	259.35	255.1	256.05	193730	256.05	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250822	27.75	28.05	27.42	27.89	7419	27.89	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250822	64.93	64.95	63	63.1	42774	63.1	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250822	577	578.5	571	572.4	260438	572.4	down	down	correct
RML.NSE	Rane (Madras) Limited	20250822	888	900	881.05	890.1	31040	890.1	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250822	434.05	496.4	434.05	482.7	11571126	482.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250822	1415.1	1425	1382	1385.7	9836	1385.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250822	1.48	1.5	1.45	1.47	45081	1.47	down	down	correct
ROLTA.NSE	Rolta India Limited	20250822	2.15	2.2	2.15	2.19	78783	2.19	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250822	47	48.5	47	47.85	490	47.85	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250822	645.8	645.8	630.65	633.25	36604	633.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250822	67.55	67.58	65.8	66.9	22359	66.9	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250822	894	894.8	878.15	880.3	49338	880.3	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250822	2340.8	2370.8	2326.2	2358.2	5512	2358.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250822	50.85	50.85	48.1	48.91	13414091	48.91	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250822	112.3	116.4	110.4	114.42	108482	114.42	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250822	924	930.05	902	913	80766	913	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250822	73.18	73.18	73.18	73.18	7247	73.18
RSWM.NSE	RSWM Limited	20250822	157.98	158.66	156.03	156.85	13527	156.85	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250822	452	496.9	436.3	446.2	17697826	446.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250822	53.62	53.62	52.19	52.66	1796193	52.66	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250822	12.4	12.43	12.2	12.24	15032199	12.24	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250822	233.55	237.05	231.5	233.55	5743	233.55
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250822	7.47	7.74	7.21	7.47	20366	7.47
RUCHIRA.NSE	Ruchira Papers Limited	20250822	142.68	142.85	140.1	140.35	60350	140.35	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250822	200.5	200.51	197.94	198.86	90396	195.86	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250822	44.2	46.15	43.8	44	9003	44	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250822	327.8	327.8	323.1	323.75	3877289	323.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250822	398	398	390.2	398	2010	398
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250822	6	6	5.97	6	4928	6
SADBHAV.NSE	Sadbhav Engineering Limited	20250822	17.5	17.5	16.06	17.29	3076468	17.29	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250822	5	5.02	4.55	4.62	3178517	4.62	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250822	2025	2025.6	2009.9	2013.9	28026	2013.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250822	29.43	29.43	28.51	28.69	5147	28.69	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250822	244.3	244.3	238	241.2	61657	241.2	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250822	123.23	123.25	121.42	121.93	5155189	121.93	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250822	334.15	339.95	331	331.95	7685	331.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250822	22.5	22.5	22.05	22.18	38833	22.18	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250822	212.05	224.99	212	218.5	1174381	218.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250822	2.7	2.72	2.64	2.65	776029	2.65	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250822	7.85	8.03	7.77	7.85	6422474	7.85
SALONA.NSE	Salona Cotspin Limited	20250822	255	256.9	246	252.4	724	252.4	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250822	16.7	17.95	16.5	17.82	328190	17.82	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250822	853	853	823	830.75	71187	830.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250822	6.56	6.75	6.56	6.66	32876	6.66	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250822	2.7	2.7	2.7	2.7	0	2.7
SANDESH.NSE	The Sandesh Limited	20250822	1250	1259.5	1242.1	1250.8	930	1250.8	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250822	445	450.5	437.3	439	44706	439	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250822	363.3	365.7	360.05	363.3	6226	363.3
SANGHIIND.NSE	Sanghi Industries Limited	20250822	66.65	67.98	64.26	65.95	401701	65.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250822	349.1	349.9	336.1	338.05	599223	338.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250822	10.07	10.15	9.78	10.11	11441	10.11	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250822	5271	5271	5215	5230.5	7436	5230.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250822	0.35	0.35	0.34	0.34	531038	0.34	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250822	595.95	608.95	590.85	596.8	1060831	596.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250822	482.4	502.85	480.15	494.8	627788	494.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250822	113.25	113.29	109.5	110.53	57631	110.53	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250822	1456	1456	1426.8	1435.5	13118	1435.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250822	273.8	275.2	268.85	272.5	9389	272.5	down	down	correct
SATIA.NSE	Satia Industries Limited	20250822	85.35	85.35	83.4	83.79	45639	83.79	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250822	139.75	142.55	139.75	140.79	92140	140.79	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250822	530.25	537	526.55	531.6	47935	531.6	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250822	825.2	829.8	818	821	303061	821	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250822	125.75	126.69	125.12	125.68	6572	125.68	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250822	380.2	392.97	380.2	386.36	4896	386.36	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250822	274.71	274.71	272.02	272.1	2086	272.1	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250822	223.91	223.91	221	221.63	1577	221.63	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250822	1860.1	1870	1849.4	1859	605948	1859	down	up	incorrect
SBIN.NSE	State Bank of India	20250822	824	826	815.7	816.25	5097647	816.25	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250822	4000	4000	3929.5	3958.1	32174	3958.1	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20250822	199	199.58	195.75	197.85	33920	197.85	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250822	855	869	851	860.5	65000	860.5	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250822	216.5	219.35	214.34	216.41	1672826	216.41	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250822	140.49	142.35	139.62	139.99	610011	139.99	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20250822	875	918	857.5	897.8	117467	897.8	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250822	23.78	24.05	22.35	22.46	102394	22.46	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20250822	564.25	564.25	550	552.35	15957	552.35	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20250822	176	178	173.6	175.85	240114	175.85	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250822	126.8	126.8	123.8	124.84	385150	124.84	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250822	273.05	273.1	258.7	262.95	50459	262.95	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250822	13.72	14.82	13.72	14.82	28236	14.82	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250822	256.5	257.38	255.78	256.77	14366	256.77	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250822	84.1	86.25	83.5	85.16	1475832	85.16	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20250822	274.21	274.21	265.1	265.44	352575	265.44	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250822	571.27	571.27	564.75	565.37	12931	565.37	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250822	725.43	725.95	718	719.68	14388	719.68	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250822	0.69	0.69	0.69	0.69	9362	0.69
SEYAIND.NSE	Seya Industries Limited	20250822	19.69	19.69	17.93	18.89	6906	18.89	down	down	correct
SFL.NSE	Sheela Foam Limited	20250822	697	705	689.65	701.3	31360	701.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250822	559.35	573	548.65	564.45	95239	564.45	up	up	correct
SGL.NSE	STL Global Limited	20250822	13.05	13.65	13.05	13.5	2059	13.5	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250822	55.73	56.7	55.49	56.04	7799	56.04	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250822	853	860	844.55	847.2	236125	847.2	down	down	correct
SHALBY.NSE	Shalby Limited	20250822	196.25	199.1	195.82	198.31	56615	198.31	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250822	73.72	73.89	72.5	73	74541	73	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250822	1147	1147.4	1027.1	1032.5	249694	1032.5	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250822	9.63	9.63	9.63	9.63	68925	9.63
SHANTIGEAR.NSE	Shanthi Gears Limited	20250822	591.15	593.3	567.95	570.35	33987	570.35	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250822	975	975	949.3	961.2	155736	961.2	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250822	1092.1	1092.1	1055.4	1057.7	27031	1057.7	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20250822	157.9	158.01	150.98	151.5	554136	151.5	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250822	503.87	505.79	499.1	500.5	4241	500.5	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250822	115.7	115.7	113.4	113.87	4959	113.87	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250822	859.45	865	841.25	851.9	36218	851.9	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250822	30.5	30.74	28.9	29.3	93335	29.3	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20250822	71.89	72	71.02	71.62	2212	71.62	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20250822	184.45	187.21	180.8	182.23	2968	182.23	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20250822	226.5	228	223.5	225	156242	225	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20250822	543.3	545	530.3	544.05	27412	544.05	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20250822	64.99	64.99	63.35	63.5	8067	63.5	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250822	97	98.39	91.5	94.7	815370	94.7	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20250822	30800	30800	29910	30005	23082	30005	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250822	344	345.95	331.45	334.1	84985	334.1	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250822	42.14	43	41.67	42.32	127320	42.32	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20250822	0.56	0.57	0.56	0.56	296338	0.56
SHREYANIND.NSE	Shreyans Industries Limited	20250822	224.2	227	223	224.24	1251	224.24	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250822	2582.6	2673.2	2581.6	2622	173201	2622	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250822	7.24	7.34	7.15	7.27	40684	7.27	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250822	948.8	951.7	935	940	145266	940	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250822	14.25	14.45	13.9	14.27	264	14.27	up	up	correct
SIEMENS.NSE	Siemens Limited	20250822	3210	3234.3	3158	3169	290166	3169	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250822	55.53	57.5	54.75	55.96	8335	55.96	up	up	correct
SIL.NSE	Standard Industries Limited	20250822	18.9	19.44	18.57	18.88	23661	18.88	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250822	72.95	75.6	72.2	75.6	217463	75.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20250822	579.85	585	563.05	576.4	1501	576.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250822	15.9	16.37	15.11	16.18	13063	16.18	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250822	15.23	15.4	14.71	15.36	12315	15.36	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250822	309.85	315.9	301.5	303.6	58253	303.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250822	125.98	126	123.1	123.51	746	123.51	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250822	457	467	456.1	458.85	426170	458.85	up	up	correct
SIS.NSE	SIS Limited	20250822	364.9	369.9	359.95	365.75	106521	365.75	up	up	correct
SITINET.NSE	SITI Networks Limited	20250822	0.5	0.51	0.49	0.5	226475	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250822	620.2	624.05	611.55	614.25	26593	614.25	down	down	correct
SJVN.NSE	SJVN Limited	20250822	97.5	100.5	97.36	99.54	13565811	99.54	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250822	4510	4533.9	4492.1	4506.2	7024	4506.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250822	1.85	1.85	1.85	1.85	0	1.85
SKIPPER.NSE	Skipper Limited	20250822	550	554	538.4	539.8	406557	539.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250822	333.1	333.1	333.1	333.1	50582	333.1
SMARTLINK.NSE	Smartlink Holdings Limited	20250822	150.1	150.68	147.51	147.67	2432	147.67	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250822	138	138.09	134.42	135.6	34734	135.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250822	4495.4	4628.2	4437	4538.5	291579	4538.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250822	1165.7	1166.3	1130.1	1150.3	747	1150.3	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250822	243.29	243.29	236.5	237.35	23030	237.35	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250822	54.3	54.6	52.5	53.59	158147	53.59	down	down	correct
SOBHA.NSE	Sobha Limited	20250822	1523.4	1532.6	1471.8	1478.6	104540	1478.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250822	630	638.9	625.15	631.6	53896	631.6	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250822	14578	15039	14574	14845	140765	14845	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250822	514	516.85	490	493.45	41081	493.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250822	87.05	87.05	87.05	87.05	1817	87.05
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250822	150.63	152.36	144	145.87	14371	145.87	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250822	444.5	451.95	443.4	449.65	894867	449.65	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250822	374	377.9	368.6	373.8	757145	373.8	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250822	409.6	412.55	405.15	407.25	16503	407.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250822	29.74	30.09	29.66	29.9	5700295	29.9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250822	137.49	137.49	132	132.83	8757	132.83	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250822	765.5	765.5	729.95	733.85	47248	731.85	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250822	242.5	249.75	242.5	248.55	118061	248.55	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250822	145.05	146.9	143.86	146.08	195028	146.08	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250822	5	5.02	4.85	4.85	1260507	4.85	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250822	124.5	125	124.16	124.7	8656	124.7	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250822	59.35	60.78	57.7	58.26	95476	58.26	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250822	109.99	113.3	107.11	110.38	2724354	110.38	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250822	37.26	39	36	38.75	2272	38.75	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250822	282.15	284.65	272.85	278.65	627587	278.65	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250822	234.32	235.98	232.05	233.08	4637	233.08	down	down	correct
SRF.NSE	SRF Limited	20250822	2913	2937.5	2901	2918	313233	2918	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250822	615	621	595.1	607.6	17599	607.6	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20250822	0.56	0.56	0.56	0.56	245244	0.56
SSWL.NSE	Steel Strips Wheels Limited	20250822	215	215	211	211.4	94551	211.4	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20250822	873	875.45	863.15	865.5	92524	865.5	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20250822	297	299.99	274.4	276.71	1212527	276.71	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250822	173.95	174.99	173	174.02	2282	174.02	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250822	121.75	124.99	121.75	122.68	1863	122.68	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250822	105.5	107	104.4	105.13	18292	105.13	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250822	9.8	9.92	9.66	9.7	1937012	9.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20250822	445	445	421	433	4773	433	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250822	324.05	324.95	319.85	320.2	32007	320.2	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250822	132.2	132.69	129	130.49	1191907	130.49	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250822	655	675	646.95	666.95	125171	666.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250822	1630	1654	1616.6	1632.6	16607	1632.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250822	13.43	13.48	13.14	13.17	300690	13.17	down	down	correct
SUBROS.NSE	Subros Limited	20250822	863.5	881	862.2	869.85	34195	869.85	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250822	1429.3	1443	1422	1428	46198	1428	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250822	600	608.95	588.65	598.05	650021	598.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250822	99	99.64	96.57	98.25	25975	98.25	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250822	2124	2125	2095	2101.9	5936	2101.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250822	2.04	2.1	2	2.04	892246	2.04
SUNDARMFIN.NSE	Sundaram Finance Limited	20250822	5235	5300	5166	5268.4	89827	5268.4	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250822	508	508	494.4	495.5	146992	495.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250822	803	807.05	780.1	784.15	1211	784.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250822	993.85	1003.95	987.2	997	48908	997	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250822	302.05	303.6	291.1	291.85	221628	291.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250822	1642	1651.4	1635.1	1641.8	2098310	1641.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250822	394.1	400.85	388	389.5	420937	389.5	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250822	579.05	579.15	571.45	573.1	52366	573.1	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250822	156.3	157.45	151.71	152.04	15311	152.04	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250822	9.68	10.12	9.68	9.88	79283	9.88	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250822	456.35	459.5	448.75	455	51668	455	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250822	1.2	1.2	1.2	1.2	0	1.2
SUPREMEIND.NSE	The Supreme Industries Limited	20250822	4550.1	4658.8	4550.1	4616	136020	4616	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250822	32.39	32.39	31.5	31.6	59081	31.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250822	19.25	19.3	18.91	19.04	106001	19.04	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250822	67.04	67.04	65.14	66.17	6103	66.17	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250822	297	302.75	293.8	296.2	369249	296.2	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250822	128	131.51	127.6	131.17	79258	131.17	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250822	38.25	39	37.99	38.23	24329	38.23	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250822	230.55	236	229.05	230.75	56145	230.75	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250822	4.15	4.15	4.03	4.12	69205	4.12	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250822	58.39	59.29	58.06	58.51	67410588	58.51	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250822	3.62	3.85	3.54	3.71	63651	3.71	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250822	461.05	496.7	456.1	475.3	10419222	475.3	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250822	4181	4181	4077.3	4131.5	10925	4131.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250822	761	763.55	740.65	752.3	32736	752.3	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250822	278.75	284.75	276.55	278.65	1675749	278.65	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250822	964.3	965	952.5	957.6	22724	957.6	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250822	667.8	673.9	664.95	667.4	196995	667.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250822	229.99	234	220.05	222.7	20652	222.7	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250822	445.35	453	432.1	439.15	455283	439.15	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250822	11.9	12	11	11.4	509151	11.4	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250822	273.95	275.7	268.3	269.4	60461	269.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250822	628.4	630.05	619.1	624.75	229391	624.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250822	24.08	24.56	23.75	23.84	21154	23.84	down	down	correct
TARC.NSE	TARC Limited	20250822	165.95	165.95	158.05	158.63	330416	158.63	down	down	correct
TARMAT.NSE	Tarmat Limited	20250822	56.87	57.01	54.22	54.93	44652	54.93	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250822	9870	9900	9705	9732	1013	9732	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250822	940.2	945	935.45	938.05	200904	938.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250822	1589	1609.5	1582.8	1608	554087	1608	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250822	1087.2	1091.7	1080	1084.1	394813	1084.1	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250822	5659	5659	5555.5	5575	163567	5575	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250822	6951	6970	6909	6915.5	15522	6915.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250822	685.9	691.5	678.6	680.3	6429718	680.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250822	387	388.7	384.7	385.6	3042678	385.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250822	161.25	161.28	158.1	158.55	16063984	158.55	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250822	1100	1116.4	1077.3	1107.2	88390	1107.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250822	191.44	192.62	189.11	190.56	93413	190.56	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250822	1184	1184.4	1151	1156	33603	1156	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250822	694	698.5	688.35	696.25	10098	696.25	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250822	13.05	13.69	13.01	13.4	5884	13.4	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250822	3450.2	3474.5	3446.4	3452.5	1385	3452.5	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250822	3086	3095.7	3050	3054	1593791	3054	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250822	516.25	530.65	512.3	517.95	1094574	517.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250822	1855	1859.6	1836.1	1850.7	14377	1850.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250822	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250822	1529.6	1529.6	1499	1505	969599	1505	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250822	1519	1574.9	1503.8	1545	564599	1545	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250822	620	628.9	612.55	621.15	1012625	621.15	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250822	573.55	581	557	566.45	47723	566.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20250822	289.1	294.5	289.1	289.1	5223	289.1
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250822	98.4	98.4	96.5	96.81	72610	96.81	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250822	58.3	59.8	57.7	59.12	26017	59.12	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250822	146.99	149	143.2	143.82	4903706	143.82	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250822	313.4	315	302.65	309.05	901884	309.05	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250822	16.34	17.39	16.34	16.43	1749	16.43	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250822	11.75	11.75	10.9	11.52	43263	11.52	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250822	2113	2174	2101.2	2115.6	42262	2115.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250822	155.94	160	154	155.5	11626	155.5	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250822	104.95	104.95	102.88	103.67	23123	103.67	down	down	correct
THERMAX.NSE	Thermax Limited	20250822	3248	3275.1	3220.8	3262.6	188786	3262.6	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250822	173.5	174.7	171.5	172.13	1065065	172.13	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250822	385.5	394.9	370	373.65	30089	373.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250822	1340	1350	1256	1271.7	102328	1271.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250822	486.3	494.4	483.8	489.25	752103	489.25	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250822	2805.7	2811.7	2751	2763.5	5547	2763.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250822	3085	3189.1	3063.5	3072.1	376900	3072.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250822	7.89	7.89	7.53	7.61	2275	7.61	down	down	correct
TIL.NSE	TIL Limited	20250822	288.45	288.45	280.55	286.4	6423	286.4	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250822	274.05	275.4	272	274.05	3178	274.05
TIMETECHNO.NSE	Time Technoplast Limited	20250822	482	487.7	476.1	479.4	1041587	479.4	down	down	correct
TIMKEN.NSE	Timken India Limited	20250822	2980	3036.9	2980	2990.2	74144	2990.2	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250822	285.7	287.55	280	282.65	222719	282.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250822	44.2	46	40.27	41.99	699617	41.99	down	down	correct
TITAN.NSE	Titan Company Limited	20250822	3616.3	3641.4	3607.7	3621	691835	3621	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250822	113	114	109	110.52	132295	110.52	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250822	154.6	155.25	153.31	153.54	33060	153.54	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250822	14.74	14.74	14.17	14.74	141814	14.74
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250822	130.65	131.38	126.51	128.41	7603	128.41	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250822	3643	3698	3635	3685.3	279865	3685.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250822	1291.8	1294.5	1270	1282	327330	1282	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250822	75.41	76.21	73.51	74	4992	74	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250822	110.02	117	108.25	111.4	124327	111.4	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250822	78.57	81.9	78.57	80.35	56021	80.35	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250822	8.15	8.15	7.75	7.76	113857	7.76	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250822	209.23	212.09	206.82	208.38	2591	208.38	down	down	correct
TRENT.NSE	Trent Limited	20250822	5452.5	5484.5	5404	5420	443698	5420	down	down	correct
TRF.NSE	TRF Limited	20250822	328.3	328.3	323.85	324.2	4826	324.2	down	down	correct
TRIDENT.NSE	Trident Limited	20250822	28.64	28.8	28.31	28.58	3047631	28.58	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250822	77	79.8	77	78.94	17684	78.94	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250822	533.95	536.1	526.1	534.05	606329	534.05	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250822	343.2	343.2	336	340.05	88614	340.05	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250822	1150.8	1184.9	1133.2	1146.8	5522	1146.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250822	664.25	664.25	648.75	654.55	21719	654.55	down	down	correct
TTL.NSE	T.T. Limited	20250822	11.48	11.7	11.25	11.43	83112	11.43	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250822	58.45	59.74	57.81	59.04	486478	59.04	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250822	399.75	419.7	395	417.4	33956	417.4	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250822	3281	3305	3273.5	3290.6	1323997	3290.6	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250822	2946.9	2960.9	2878.5	2890.4	2644	2890.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250822	148.25	149.4	146.79	147.52	35597	147.52	down	down	correct
TVVISION.NSE	TV Vision Limited	20250822	7.22	7.22	6.56	6.57	98501	6.57	down	down	correct
UBL.NSE	United Breweries Limited	20250822	1892.9	1898	1873	1875.1	122252	1875.1	down	down	correct
UCOBANK.NSE	UCO Bank	20250822	29.15	29.42	28.63	28.91	5740005	28.91	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250822	557	557	543	545.2	39278	545.2	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250822	77.44	77.86	75.73	76.13	67634	76.13	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250822	41.9	42.1	41.74	41.99	62497	41.99	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250822	168.05	169.2	167.5	168.41	285731	168.41	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250822	43.7	44.21	43.43	43.71	3089662	43.71	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250822	12864	12864	12563	12605	226948	12605	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250822	5.63	5.94	5.63	5.75	18384	5.75	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250822	500	511	500	502.8	9588	502.8	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250822	207.5	207.99	204.61	205.77	5106	205.77	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250822	154.5	155.69	152.84	153.67	2485	153.67	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250822	136.58	138.22	134.6	134.76	7284576	134.76	down	down	correct
UNITECH.NSE	Unitech Limited	20250822	7.18	7.4	7.1	7.39	4104098	7.39	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250822	492.3	494.9	480.05	486.9	1862	486.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250822	277.6	278.9	271.7	275.6	70920	275.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250822	727	732.2	715	716.65	17323	716.65	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250822	258	258	249.45	250	709	250	down	down	correct
UPL.NSE	UPL Limited	20250822	712.9	722.9	707.95	716.45	1635644	716.45	up	up	correct
URJA.NSE	Urja Global Limited	20250822	13.77	13.88	13.46	13.6	723101	13.6	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250822	368.15	386.5	366.85	377	740640	377	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250822	1376.9	1393.9	1362.1	1376.5	87944	1376.5	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250822	59.26	59.26	56.81	56.89	56478	56.89	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250822	71.17	73.2	71.17	72.54	28568	72.54	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250822	275	277.74	273.1	273.49	21786	273.49	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250822	898.43	900	892.51	895.36	730	895.36	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250822	90	90.28	89.38	89.96	3989	89.96	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250822	265.6	269	261.6	263.1	23455	263.1	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250822	1694.9	1742.6	1680.2	1720.8	48651	1720.8	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250822	5081	5081	4925	4941	3320	4941	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250822	219.62	219.8	216.77	217	105367	217	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250822	12.21	12.45	12.18	12.21	195212	12.21
VAKRANGEE.NSE	Vakrangee Limited	20250822	9.06	9.23	8.96	9.04	1255630	9.04	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250822	352.2	359.9	345.2	347.15	13764	347.15	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250822	45.98	46.01	45.2	45.55	30477	45.55	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250822	9.5	9.55	9.34	9.42	266151	9.42	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250822	550.9	557.05	543.85	551.7	91344	551.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250822	53	53.56	51.82	52.09	396086	52.09	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250822	52.81	53.4	50.52	51.75	32633	51.75	down	down	correct
VBL.NSE	Varun Beverages Limited	20250822	515	523.2	506.1	516.6	5460288	516.6	up	up	correct
VEDL.NSE	Vedanta Limited	20250822	451.65	452	443.7	444.25	16717742	444.25	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250822	1489.9	1556.8	1472	1506.5	174811	1506.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250822	510	512	510	510	15861	510
VERTOZ.NSE	Vertoz Advertising Limited	20250822	82	83.48	80.16	80.91	104978	80.91	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250822	540.95	540.95	529	531.1	211816	531.1	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250822	116.11	116.13	113.4	114.04	22426	114.04	down	down	correct
VGUARD.NSE	V	20250822	372.45	375.1	366.15	372.65	222416	372.65	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250822	3850.1	3914.9	3775	3806.3	483	3806.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250822	369.4	373	367.15	370	14623	370	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250822	1026	1031.2	1008.1	1021.1	338876	1021.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250822	3.63	3.63	3.63	3.63	13966	3.63
VIKASECO.NSE	Vikas EcoTech Limited	20250822	2.22	2.24	2.17	2.18	2169693	2.18	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250822	2.35	2.35	2.28	2.3	3392275	2.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250822	706.5	707.8	651	657.75	1724448	657.75	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250822	1681	1695	1665.2	1675.4	43492	1675.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250822	1544.3	1562	1512	1517.5	8655	1517.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250822	35.28	35.5	35.28	35.28	42864	35.28
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250822	273.6	273.6	268.95	271.8	4974	271.8	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250822	36.62	37.83	36.5	36.83	288800	36.83	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250822	423.55	432.95	422	430.05	160579	430.05	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250822	9.99	9.99	9.62	9.69	116932	9.69	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250822	86.59	86.9	84.24	86.25	35147	86.25	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250822	31.2	32.76	31.2	31.25	6022	31.25	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250822	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250822	506.6	524.9	496.5	518.2	290427	518.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250822	8.94	8.99	8.84	8.92	128205	8.92	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250822	0.83	0.85	0.81	0.81	219222	0.81	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250822	231.5	236.34	230	231.72	14586	231.72	up	up	correct
VMART.NSE	V	20250822	756.85	756.85	744.05	747	30635	747	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250822	8180	8238	8130	8221.5	10763	8221.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250822	1360	1386.2	1350	1354.1	616349	1354.1	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250822	282	283.75	277.75	278.6	93452	278.6	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250822	259.95	259.95	250	255.65	31766	255.65	down	down	correct
VSTIND.NSE	VST Industries Limited	20250822	280.5	281.65	274.95	276.15	119332	276.15	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250822	5319	5412	5275	5315.5	26760	5315.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250822	421.2	422.1	412.5	413.1	119319	413.1	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250822	1618.3	1619	1586.9	1591.6	157154	1591.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250822	186	188.65	182.1	185.19	47015	185.19	down	down	correct
WANBURY.NSE	Wanbury Limited	20250822	292.9	301.35	283.25	301.35	142139	301.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250822	1226.4	1239.9	1210	1212.2	2151	1212.2	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250822	1318.3	1349	1308.6	1325.4	152983	1325.4	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250822	110	110.98	109	109	185	109	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250822	895	898.2	885.05	889.6	209394	889.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250822	471.15	476.45	461.85	471.6	173598	471.6	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250822	940	940	886.5	919.7	86	919.7	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250822	10255	10311	10073	10103.5	7180	10103.5	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250822	710.6	716.35	697.1	700.15	45521	700.15	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20250822	760.2	773.05	752	754.9	12520	754.9	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250822	1313	1316	1295	1301	83710	1301	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250822	35.37	35.37	33.5	33.76	5774	33.76	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20250822	1011.95	1045.45	1007	1011.85	43747	1011.85	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250822	326	332	317	319.25	48558	319.25	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20250822	152.67	160	151	153.47	2083	153.47	up	down	incorrect
WIPRO.NSE	Wipro Limited	20250822	252	253	247.61	248.64	13572686	248.64	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20250822	1455.8	1484.9	1455	1479.4	246897	1479.4	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20250822	637.95	644.8	628.7	640.35	28655	640.35	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20250822	151	155.39	150.2	151.19	14204	151.19	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20250822	84	84.7	76.8	78.47	122883	78.47	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250822	497.8	497.8	482	483.7	36027	483.7	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250822	89.26	89.28	87.36	87.82	63765	87.82	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250822	90.92	91	89.71	90.75	4181	90.75	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250822	1107.9	1121	1100.5	1114.6	6900	1114.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250822	19.43	19.46	19.25	19.28	38048028	19.28	down	down	correct
YUKEN.NSE	Yuken India Limited	20250822	1007.7	1053.9	987	1013.2	7069	1013.2	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250822	117.1	124.14	117.05	123.58	42581254	123.58	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250822	9.77	9.89	9.56	9.62	584422	9.62	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250822	12.77	12.97	12.57	12.71	2522608	12.71	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250822	253.98	269	237.4	250.98	8977	250.98	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250822	8.04	8.14	7.85	7.95	49225	7.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250822	806	809.5	790.3	792.05	201920	792.05	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250822	1420	1492.6	1414.1	1492.6	775478	1492.6	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250822	100.15	100.19	97.51	98.09	7412	98.09	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20250822	1280	1292.9	1257.3	1269.7	33784	1269.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250822	380	386	375.1	376.4	473981	376.4	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250822	2000	2006.9	1968.1	1998.3	33684	1998.3	down	down	correct