CollectAI

close-nse_india_stocks

2025/11/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251112	199	201.44	198	199.25	78618	199.25	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251112	45.07	45.9	45.07	45.07	8420	45.07
3MINDIA.NSE	3M India Limited	20251112	36100	36315	35845	36005	7814	36005	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251112	41	41.89	40.15	40.72	2697	40.72	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251112	290.2	295.7	288.55	290.05	60127	290.05	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20251112	721.7	789.8	721.7	757.8	368193	757.8	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251112	17.22	18.13	17.11	18.05	70524	18.05	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20251112	8.75	9.03	8.75	8.93	39005	8.93	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251112	96.9	97.16	96.9	96.9	54154	96.9
AARON.NSE	Aaron Industries Limited	20251112	202	206.9	197	198.34	19237	198.34	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20251112	480.2	483.5	468.95	475	501610	472.4643	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251112	388.5	398.2	387.9	397.1	922213	397.1	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251112	474	474	458.45	468.55	8207	468.55	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251112	154.34	160	154.34	155.28	40298	155.28	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251112	121	121	118.81	119.12	3654	119.12	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251112	1645	1748.7	1645	1704	1206226	1704	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251112	35.44	36.18	35.38	35.96	56342	35.96	up	up	correct
ABB.NSE	ABB India Limited	20251112	4994	5000	4911	4933	322415	4933	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251112	29685	29685	29210	29570	4843	29570	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251112	329.35	333.1	327.9	329.6	2257142	329.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251112	79.08	81.5	79	80.84	4762969	80.84	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251112	49.01	49.01	49.01	49.01	12	49.01
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251112	59.73	59.73	59.4	59.54	8867	59.54	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251112	72.97	73.43	72.82	73.04	13423	73.04	up	up	correct
ACC.NSE	ACC Limited	20251112	1848	1863.8	1846.4	1852.9	157767	1852.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251112	1324	1350	1324	1341.8	10195	1297.5746	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251112	6.52	6.55	6.36	6.49	55497	6.49	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251112	1004.9	1006.9	993.8	998.1	149825	998.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251112	2311.25	2440.68	2288.95	2408.69	6895852	2408.69	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251112	1050.2	1094.9	1050.2	1070.8	4147036	1070.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251112	1477	1515	1475.5	1506.9	4641466	1506.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251112	152	153.78	150.66	151.98	27328382	151.98	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251112	219.5	223.82	219.5	222.59	66754	221.99	up	up	correct
ADL.NSE	Archidply Decor Limited	20251112	84.87	85.89	82.01	83.26	632	83.26	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251112	11.05	11.44	11.05	11.16	10242	11.16	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251112	168.97	175.65	168.97	172.97	219488	172.97	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251112	55.31	56.86	55	55.72	31819	54.7531	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251112	310.7	347.7	310	330.85	4064075	330.85	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251112	1740.1	1779	1714.3	1775.3	296505	1775.3	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251112	840	850	840	843.65	7587	843.65	up	up	correct
AGRITECH.NSE	Agri	20251112	131.74	131.74	125	128.24	6594	128.24	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251112	41.21	43.75	41.21	43.19	86241	43.19	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251112	56.1	57.19	56.1	57.01	3722	57.01	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251112	145.96	147.5	141.1	142.66	11599	142.66	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251112	877	888.5	877	884.85	15106	884.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251112	3583.9	3633	3576.7	3603.2	89887	3603.2	up	up	correct
AIRAN.NSE	Airan Limited	20251112	22.51	22.66	21.5	21.87	84557	21.87	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251112	2576.1	2592.4	2555	2567.9	47647	2567.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251112	1005.3	1008.9	990.7	1003.4	194545	200.68	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251112	4.93	5	4.92	4.99	251010	4.99	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251112	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251112	27.86	27.86	27.13	27.43	7152	27.43	down	down	correct
AKG.NSE	AKG Exim Limited	20251112	12.75	12.75	12.35	12.49	115998	12.49	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251112	253.6	257	251	252.15	1098	252.15	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251112	7.2	7.35	7.17	7.21	146604	7.21	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251112	3319.3	3330	3270.3	3310.3	15991	3310.3	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20251112	11.45	11.95	11.01	11.88	254119	11.88	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251112	873.95	894	865.75	880.9	4712	880.9	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251112	100.8	101.4	99.1	99.76	280121	99.76	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251112	883.9	905.05	878.5	889.15	19209	889.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251112	87.2	88.35	85.67	86.11	8110	86.11	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251112	5724	5825	5694	5767.5	173486	5721.3772	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251112	1773.9	1799	1766.8	1790.9	13985	1790.9	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251112	10.6	11.95	10.6	11.88	4869820	11.88	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251112	18.55	18.65	17.91	18.04	64863	18.04	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251112	17.2	17.44	17.14	17.2	3976808	17.2
ALPA.NSE	Alpa Laboratories Limited	20251112	84.01	89.55	84.01	85.15	13152	85.15	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251112	258.5	258.5	249.55	250.25	11455	250.25	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251112	1.98	1.98	1.8	1.98	186055	19.8
AMBER.NSE	Amber Enterprises India Limited	20251112	7184.5	7255	7100	7204.5	317226	7204.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251112	25.54	26	25.35	25.65	5632	25.65	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251112	1321.5	1330	1306	1327	6996	1327	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251112	560	570.05	557.15	562.55	1748539	562.55	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251112	59.18	61.52	58.46	59.75	73271	59.75	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251112	54.74	55.35	53.32	53.83	28543	53.83	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251112	722.5	730	709.1	713.7	15495	711.5659	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20251112	616	625.5	614.3	620	1328106	620	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20251112	73.5	73.5	71	71.3	103335	71.3	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251112	82.7	84	81.8	82.29	207829	82.29	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251112	77.5	77.5	73.31	74.57	3943	74.57	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251112	1.6	1.66	1.6	1.66	47755	1.66	up	up	correct
ANMOL.NSE	Anmol India Limited	20251112	15.62	15.87	15.51	15.63	18167	15.63	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251112	4	4	3.92	3.92	25494	3.92	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20251112	1.03	1.05	1.01	1.02	185480	1.02	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20251112	2405	2432.6	2378.4	2417.5	20756	2417.5	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20251112	1070.1	1075	1061.2	1071.8	127614	1071.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251112	8600	9159.5	8554.5	8980	319924	8980	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251112	122.99	124.8	119.05	121.77	8770	121.77	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251112	403	411	395.4	406.65	46194	403.8791	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251112	271	273.69	266.35	268.35	281444	268.35	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251112	1806.9	1806.9	1778.5	1796.4	630889	1796.4	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251112	917	925.5	911.95	916.65	58952	916.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251112	280.8	283.25	273.15	281.65	4064761	281.65	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251112	7520	7539	7458	7498	420561	7498	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251112	297.1	305	297.1	300.7	90066	300.7	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251112	522	533.85	520.9	532.35	1684497	528.6674	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251112	1303	1316.4	1300	1300.5	637	1300.5	down	down	correct
APTECHT.NSE	Aptech Limited	20251112	107.82	107.82	104.4	104.67	96360	104.67	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251112	289.15	289.2	281.75	282.95	1784573	282.95	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251112	95.8	100.65	94.3	99.19	60705	99.19	up	up	correct
ARCHIES.NSE	Archies Limited	20251112	20.11	20.11	19.72	19.81	9707	19.81	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251112	48	48	44.9	45.26	1137	45.26	down	down	correct
ARIES.NSE	Aries Agro Limited	20251112	370	381.95	370	376.55	19724	376.55	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251112	98.84	100.6	97.3	98.1	752320	98.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251112	399.8	402	387.2	392.3	52786	392.3	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251112	1629	1674	1620	1627.8	19471	1627.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251112	34.97	35.79	32.82	33.17	52933	33.17	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251112	572.35	579.35	570	572.3	19170	572.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251112	1.75	1.8	1.73	1.8	103982	1.8	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251112	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251112	257.09	283.19	257.09	268.98	2150121	268.98	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251112	162.9	175.75	155	161.66	1010	161.66	down	down	correct
ARVIND.NSE	Arvind Limited	20251112	325.8	333.9	325.8	332.55	336967	332.55	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251112	504.3	512.9	499.65	502.45	182045	502.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251112	605.55	611	600	607.5	28323	607.5	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251112	965	980.8	958.5	969.55	173571	969.55	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251112	256.9	271.95	255	262.25	29792	262.25	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251112	514	538	514	529.9	72728	529.9	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251112	1023	1023	994.1	1010.3	104626	1010.3	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251112	650	663	647.85	659.4	395856	659.4	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20251112	283.75	293.2	282.55	288.95	52596	288.0776	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20251112	20.35	20.78	20.04	20.2	72764	20.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251112	197.2	202.89	197.2	201.67	460384	201.67	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251112	147.47	147.6	141.74	142.53	24925913	141.5699	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251112	300.25	337.65	300.25	316.9	2566	316.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251112	2660	2838.7	2642.1	2769.8	2859196	2769.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251112	67.5	69	67.15	68.65	2561397	68.65	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251112	251.8	256.75	251.6	255.65	459	255.65	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251112	619	625.9	607.1	612.55	49226	612.55	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251112	684.5	688.25	677.2	681.35	278126	681.35	down	down	correct
ASTRAL.NSE	Astral Limited	20251112	1560	1589.8	1557.2	1585.2	677752	1585.2	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251112	1052.9	1065	1041.1	1046.4	304619	1046.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251112	9248	9310	9088.5	9282	7688	9282	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251112	8.57	8.98	8.16	8.59	244835	8.59	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20251112	616	634.3	613.8	620.15	1180453	620.15	up	up	correct
ATUL.NSE	Atul Ltd	20251112	5750	5870	5742	5862	11876	5862	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20251112	480	503.9	475.35	479.1	639053	479.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251112	897.45	897.45	879.65	882.05	1230211	882.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251112	1123.1	1142	1111	1120.8	138387	1120.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251112	1170	1195.5	1160.9	1183.6	2367201	1183.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251112	100.4	105.65	95.2	100.59	30416	100.59	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251112	1680	1689.9	1668	1670.9	2893	1670.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251112	67.95	69.16	66.26	67.1	52220	67.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251112	391.9	397	377	379.4	66660	379.4	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251112	739	739.7	726	730.3	371379	730.3	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251112	69	70.01	69	69.94	68755	69.5698	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251112	495.9	511.3	487	491.45	122397	491.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251112	1227.9	1232.7	1216.5	1221.6	6782513	1221.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251112	599.52	601.34	598.63	598.63	358	598.63	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251112	12.95	13.15	12.95	13.03	15780	13.03	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251112	1420	1451	1390	1412.8	63605	1412.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251112	150.12	150.55	148.79	150.5	1093	150.5	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251112	284.32	285.72	283.36	285.36	14633	285.36	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20251112	393.37	402.09	391.38	395.88	14073	395.88	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251112	174.89	175	171.02	173.54	2317	173.54	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251112	196	202.06	182.81	188.65	28303	188.65	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251112	6.66	6.83	6.55	6.61	73210	6.61	down	down	correct
BAJAJ.NSE	AUTO	20251112	8935	8935	8800	8845	439922	8845	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251112	283	284.55	273	277.75	948249	277.75	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251112	508.1	512	502.3	506.65	77417	506.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251112	2009.5	2039	1995	2035.5	2396251	2035.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251112	21.25	21.6	20.88	21.01	4797063	21.01	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251112	12499	12500	11934	11998	82679	11998	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20251112	1011	1018.4	1008.8	1011	11131278	1011
BALAJITELE.NSE	Balaji Telefilms Limited	20251112	118.46	119.1	116.15	118.23	99725	118.23	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251112	1285.1	1291	1263.1	1269.8	75902	1269.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251112	39.97	39.97	36	37.91	182189	37.91	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251112	22.78	22.82	21.75	22.5	24376	22.5	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251112	2342	2386.2	2340.8	2368.8	102408	2364.6907	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251112	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251112	192.51	194.9	192.3	193.66	80620	193.66	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20251112	80.15	81.88	80.15	81.59	5678	81.59	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251112	455	458.95	448	449	331898	445.6262	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251112	136.41	139	134.05	135.39	13956	135.39	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251112	3645	3645	3590	3598.5	140	3598.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251112	807	818	791.35	794	521592	786.8537	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251112	151.09	156.3	151.09	155.85	8535481	155.85	up	up	correct
BANG.NSE	Bang Overseas Limited	20251112	54	54	52.05	52.59	3816	52.59	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251112	88	88	84.52	86.59	6592	86.59	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251112	286.9	289.95	283.8	285	11257140	285	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251112	600.01	604	600.01	601.32	353421	601.32	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251112	146	147.8	145.2	146.66	7678828	146.66	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251112	119.15	126	119.02	122.95	72122	122.95	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251112	194	203	194	194.85	101723	194.85	up	down	incorrect
BASF.NSE	BASF India Limited	20251112	4522	4535	4479.4	4493.5	6720	4493.5	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251112	26.19	26.63	25.3	25.77	113070	25.77	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20251112	1051	1060	1043.6	1057.5	80083	1057.5	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20251112	4510.6	4534.6	4431	4506	133028	4416.3165	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251112	2948	2979.9	2935	2966.7	11508	2966.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251112	1907	1919.7	1879	1890.2	43275	1872.1981	down	down	correct
BCG.NSE	Brightcom Group Limited	20251112	13.45	13.49	13.23	13.31	5586731	13.31	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251112	38.5	39.98	38.35	39.5	572360	39.5	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20251112	1541.1	1555	1521.2	1532.4	1038141	1526.9634	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20251112	34.2	35.1	34.2	34.94	25641	34.94	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251112	1295.1	1300.3	1274.7	1289.3	664785	257.1343	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251112	122.95	122.95	115.16	118.92	22397	118.92	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251112	428.15	429.4	421.8	424.75	15221773	422.9494	down	down	correct
BEML.NSE	BEML Limited	20251112	2025	2038	2001	2009.2	210668	2006.3139	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251112	96.07	96.94	95.72	96.07	205336	94.9707
BERGEPAINT.NSE	Berger Paints India Limited	20251112	546.2	569.4	546.2	566.5	501201	566.5	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251112	306	315.3	299.25	300.75	652949	20.05	down	down	correct
BETA.NSE	SM	20251112	1680	1680	1662.55	1676.5	2415	1676.5	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251112	465.9	479	464	467.4	21230	467.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20251112	678.9	693.9	672	693.9	20235	693.9	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251112	4.42	4.42	4.42	4.42	0	4.42
BGRENERGY.NSE	BGR Energy Systems Limited	20251112	405	415	395	401.05	110784	401.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251112	200.61	204.75	200.61	203.56	76293	203.56	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251112	143.4	143.4	135.7	138.36	178669	138.36	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251112	4.59	4.59	4.48	4.5	389393	4.5	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251112	1410	1410	1378.6	1389.2	1721977	1387.6134	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251112	109.38	109.38	107	108.31	14285	108.31	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251112	5018	5145.5	4990	5021.5	74056	2510.75	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251112	191.3	195	190.86	193.53	159862	193.53	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251112	2060	2079.8	2054.9	2077.9	8210277	2077.9	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251112	285.5	290.9	282.75	287.05	15184050	287.05	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251112	49.4	50.05	48.46	48.88	44603	48.88	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20251112	846.25	878.9	835.4	869.8	1111	869.8	up	down	incorrect
BIOCON.NSE	Biocon Limited	20251112	387.5	408.8	381.2	405.9	16384320	405.9	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251112	39	40.5	38.16	39.97	14320	39.97	up	up	correct
BIRET.NSE	RR	20251112	340.7	340.7	338.03	338.88	95886	338.88	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251112	152.05	156.29	150.1	151.29	37849	151.29	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251112	1177	1186.9	1171.5	1178.5	49961	1178.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251112	156.25	158.64	156.25	157.55	40742	157.55	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20251112	17.98	17.98	16.7	16.89	74083	16.89	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251112	154	162	152.37	160.67	1973705	160.3225	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251112	57.2	57.5	55	55.24	504057	55.24	down	down	correct
BLS.NSE	BLS International Services Limited	20251112	311.3	340	311	336.7	25513342	334.2989	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251112	3.56	3.56	3.56	3.56	0	3.56
BLUEDART.NSE	Blue Dart Express Limited	20251112	6079.5	6200	6061.5	6178.5	47059	6178.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20251112	1780	1802.9	1772	1798	225467	1798	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251112	60	65	56.95	58.59	1053456	58.59	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251112	154.9	159.8	154.21	156.95	576352	156.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20251112	340	344.9	338.8	342.05	58619	342.05	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251112	705	721	669	680.5	1930986	680.5	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251112	36610	37345	35750	37255	53670	37255	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251112	375.2	379.1	373.6	374.95	9316462	364.6633	down	down	correct
BPL.NSE	BPL Limited	20251112	72.98	73.88	71.67	72.33	45773	72.33	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251112	970	978.7	952.9	958.9	337132	958.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251112	5950.5	5970	5841	5880	609987	5880	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251112	25.2	25.2	23.3	23.51	184535	23.51	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251112	104.29	105.6	100.85	102.35	34633	102.35	down	down	correct
BSE.NSE	BSE Limited	20251112	2770	2818	2732.1	2775.4	15966772	2775.4	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251112	120.21	121.2	117.01	117.83	17032	117.83	down	down	correct
BSL.NSE	BSL Limited	20251112	205	205	194.5	199.01	17030	199.01	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251112	110.3	110.3	108.23	109.22	361992	109.22	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251112	29.98	30.14	29.88	30.02	203047	30.02	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251112	385	401	383.3	397	4123299	394.481	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251112	711.25	731.8	711.25	726.1	11985	726.1	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251112	45.93	46.87	45.9	46.18	8704	46.18	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251112	63.25	64.34	62	62.33	31482	62.33	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251112	17.04	17.79	16.85	16.92	24421	16.92	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251112	164.4	174.4	164	170.03	2461239	170.03	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251112	3852.5	4019.8	3850	3964	4128460	788.8808	up	up	correct
CANBK.NSE	Canara Bank	20251112	141.7	144.54	141.37	143.57	39711769	143.57	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251112	898.5	908.9	880	881	264455	874.3185	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251112	249	251.95	247.95	249.05	60661	248.3863	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251112	284.95	297	282.05	292.05	383000	292.05	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251112	1958.5	1958.5	1932.1	1946.1	69728	1946.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251112	23.68	24.17	22.49	22.94	60341	22.94	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251112	895	901.3	882	889.05	104992	887.3712	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251112	1600	1603.8	1512.3	1519.8	75529	1511.89	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251112	3022	3198	2981.8	3177.2	755024	3177.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251112	191.5	192.4	189.95	190.21	1545460	190.21	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251112	20.8	22.3	20.56	22.3	313663	22.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251112	16.45	16.97	16.07	16.35	32773	16.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251112	1030.95	1068.65	1028.65	1061.25	835443	1058.3913	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251112	1616	1659.9	1610	1655.3	4718903	1655.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20251112	4128	4128.1	4018	4071	109062	4071	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251112	10.49	10.49	10.05	10.43	12550	10.43	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251112	450.45	455.5	449.7	453.05	10430	453.05	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251112	26.8	27.1	26.1	26.69	139885	26.69	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251112	38	38.11	37.55	37.78	6919311	37.58	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251112	34.64	35.3	32.5	33.05	574667	33.05	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251112	2360	2449.9	2341.5	2402.8	21639	2402.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251112	743.75	789	733.2	763.75	490416	763.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251112	5861	5861.5	5759.5	5771.5	13711	5771.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251112	8.54	8.54	8	8.39	110899	8.39	down	down	correct
CESC.NSE	CESC Limited	20251112	171.69	172.89	170.15	171.84	1235191	171.84	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251112	197.95	200.9	196.56	198.5	1137276	198.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251112	733.85	742	728	739.9	2116161	738.2703	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251112	892.85	917.8	892.7	907.1	125837	907.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251112	465	468.6	459.3	467.35	1949932	467.35	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251112	163.16	190.9	163.16	179.48	61041	179.48	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251112	234.9	238.51	233.99	235.48	48599	235.48	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20251112	549.45	564.95	518.1	523.05	21246	523.05	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251112	368.25	372.9	363.1	365.95	54578	365.95	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251112	1042.9	1044	1024	1034.15	1976643	1034.15	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251112	1743.7	1757	1710.7	1716	1343153	1714.7105	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251112	1927	1968.1	1910.5	1950	111930	1950	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251112	1746.9	1780	1739.9	1769.9	67894	1769.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20251112	83.55	86.61	83.55	86.14	5814	86.14	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251112	18.39	18.39	16.91	17.77	20771	17.77	down	down	correct
CIPLA.NSE	Cipla Limited	20251112	1514.9	1528.1	1514.1	1519.3	1179131	1519.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251112	932	949.1	926.6	941	437775	938.6755	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20251112	91	91	87.8	90.71	14581	90.71	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251112	258.95	283.3	248.3	278.6	272981	278.6	up	up	correct
CMICABLES.NSE	CMI Limited	20251112	4.09	4.09	4.09	4.09	0	4.09
COALINDIA.NSE	Coal India Limited	20251112	384.25	387.6	382.7	386.5	4326520	381.4573	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251112	1759.9	1805	1748.2	1792	1284377	1783.6982	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251112	39.9	40.8	39.12	40.45	289473	40.45	up	up	correct
COFORGE.NSE	Coforge Limited	20251112	1808	1832	1801	1823.8	1138331	1819.4514	up	up	correct
COLPAL.NSE	Colgate	20251112	2189	2196	2175.1	2177.4	179841	2177.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251112	2.05	2.13	1.95	2.12	36468	2.12	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251112	17.65	18.55	17.64	18.02	44409	18.02	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251112	530	538.5	524.7	531	4975992	524.8126	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251112	40.37	41.68	40.17	41.18	370822	41.18	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251112	177.51	182.87	177	177.88	2325	177.88	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251112	665.5	687	650.1	673.05	28754	668.9155	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251112	41.61	42.47	40.83	41.96	23181	41.96	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251112	178.07	184	165	168.39	70879	168.39	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251112	2177.9	2199.9	2152.8	2184.8	280721	2176.2217	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251112	6.1	6.22	5.86	5.94	80531	5.94	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251112	93.03	93.55	92.55	93.03	730544	93.03
CRAFTSMAN.NSE	Craftsman Automation Limited	20251112	7175.5	7175.5	6978	7072	63020	7072	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20251112	723.1	725	676.35	679.75	33352	679.75	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20251112	7.28	7.53	7.22	7.3	12433	7.3	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20251112	1375.6	1397	1362.9	1367.8	136342	1367.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20251112	369.95	376	362.85	369.05	3277	369.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20251112	4720	4739.4	4630	4652.7	33983	4652.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251112	280.15	282.65	278.3	281.3	4617350	281.3	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251112	436.6	436.95	423.1	426	323785	426	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251112	49.07	50.54	49.07	49.46	11943	49.46	up	down	incorrect
CUB.NSE	City Union Bank Limited	20251112	261	262.1	250	251.69	3898770	251.69	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20251112	91.34	92.39	90.37	91.76	17505	91.76	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20251112	4420	4423.9	4370	4395.4	617858	4375.5037	down	up	incorrect
CUPID.NSE	Cupid Limited	20251112	254.5	285	253.23	279.43	12291195	279.43	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251112	17.37	17.37	17.1	17.36	1039	17.36	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251112	150	155	148.28	153.41	71703	153.41	up	up	correct
CYIENT.NSE	Cyient Limited	20251112	1157.3	1176.5	1154.1	1166.5	189671	1166.5	up	up	correct
DABUR.NSE	Dabur India Limited	20251112	519.95	524.9	516.05	522.3	2517903	522.3	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251112	2049	2049	2020.9	2036.2	105979	2036.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251112	324.5	324.5	311	316.2	26201	311.6041	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251112	33.5	33.99	33.01	33.06	2119	33.06	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251112	4.21	4.21	4.05	4.06	171468	4.06	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251112	868.9	888	865.4	879.45	149763	879.45	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251112	262	264	258.6	262.25	47962	260.2163	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251112	472.7	481.1	472.1	475.5	102817	475.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251112	144	145.79	142.94	143.6	522780	143.6	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251112	25.01	25.7	25	25.06	1667	25.06	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251112	246	257.95	246	256.35	255626	256.35	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251112	168.8	173.28	168.31	172.33	2576417	172.33	up	up	correct
DCM.NSE	DCM Limited	20251112	91.07	91.99	89.1	90.25	4842	90.25	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251112	5.02	5.79	5.02	5.79	95978	5.79	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251112	135	144	130.1	133.64	69752	133.64	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251112	1237	1245	1228	1236.2	33662	1232.1476	down	down	correct
DCW.NSE	DCW Limited	20251112	68.97	71.45	68.6	69.17	2900070	69.0343	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251112	1003	1035.3	991.4	1016.3	39285	1016.3	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251112	1368	1396.7	1367	1393.2	219126	1393.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251112	1740	1740	1722.6	1726	71092	1726	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251112	476.85	493.3	476.85	481.4	133553	481.4	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251112	205.55	216.6	201	202.97	106266	67.66	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251112	71.84	73.75	71.84	72.9	825750	72.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251112	71.9	74	70.2	73.43	2084	73.43	up	up	correct
DEN.NSE	DEN Networks Limited	20251112	32.24	32.35	32.03	32.2	204225	32.2	down	down	correct
DENORA.NSE	De Nora India Limited	20251112	753	779.45	752.8	757.4	4304	757.4	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251112	142.3	145.01	141.72	143.22	2653469	143.22	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20251112	35.2	37	35.05	36.62	9420	36.62	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251112	133.25	134.2	131.5	131.99	145597	131.99	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251112	26.35	26.75	26.2	26.57	583077	26.57	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251112	1289.6	1305	1286.8	1301.4	15642	1301.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251112	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251112	1366.5	1392.9	1365.9	1379.4	798	1379.4	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251112	1060	1095.1	1059.9	1078.1	20818	1078.1	up	up	correct
DICIND.NSE	DIC India Limited	20251112	498.2	518.65	495	501.9	785	501.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251112	25.49	26.34	25.05	25.12	67615	25.12	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251112	4.39	4.47	4.36	4.4	4805610	4.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251112	6570.5	6574.5	6481	6520	476290	6520	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251112	15155	15369	15054	15307	260843	15307	up	up	correct
DLF.NSE	DLF Limited	20251112	767.4	771.15	760	761.2	2364484	761.2	down	down	correct
DLINKINDIA.NSE	D	20251112	450.05	473	450.05	469.55	150204	463.4945	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251112	4112.6	4112.6	4047.3	4058	381769	4058	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251112	4.19	4.26	4.09	4.22	38922	4.22	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251112	1198	1219	1180	1211.2	32045	1211.2	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20251112	341	350.2	340.05	349.25	36874	349.25	up	up	correct
DONEAR.NSE	Donear Industries Limited	20251112	100.5	100.5	98.25	98.47	48120	98.47	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251112	1494	1500	1444.2	1455.9	43679	1455.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251112	11.3	11.52	11.25	11.3	85838	11.3
DPWIRES.NSE	D.P. Wires Limited	20251112	226.6	227.5	223.81	226.33	5735	226.33	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251112	19.89	20	19.1	19.56	57310	19.56	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251112	853.25	868.8	840.3	853.95	241635	853.95	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251112	1220.1	1235	1215	1229.6	1222295	1229.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251112	892.4	925	886.5	921.05	22316	921.05	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251112	158.67	162.99	158.39	161.38	7493	161.38	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251112	4.72	5.4	4.68	4.71	1236444	4.71	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251112	304.35	313.1	304.35	309.05	88236	304.7525	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251112	42.05	42.66	42	42.13	281288	42.13	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251112	9110	9264.5	8956.5	9118.5	26248	9113.8012	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251112	292	304.7	287.45	302.75	25194	302.75	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251112	7.96	8.05	7.93	7.97	8094983	7.97	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251112	1552.73	1561.98	1510.98	1558.94	11620	1558.94	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251112	1391.33	1396.2	1391.33	1392.99	8014	1392.99	up	up	correct
ECLERX.NSE	eClerx Services Limited	20251112	4376.1	4551	4360.7	4469	196740	4469	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251112	110.16	113.3	106.69	112.45	7783889	112.45	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251112	1.33	1.33	1.33	1.33	0	1.33
EICHERMOT.NSE	Eicher Motors Limited	20251112	6906.5	6925	6838.5	6879	300606	6879	down	down	correct
EIDPARRY.NSE	E.I.D.	20251112	1040	1081	1033.1	1047.4	876510	1047.4	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251112	367.95	375.9	366.6	369.1	27424	369.1	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20251112	380	384	371.8	377.3	794099	377.3	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251112	1700.2	1731.6	1699.1	1710	15207	1710	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20251112	140.5	143.01	139.04	141.95	217621	141.95	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20251112	514	526.6	511.95	526.5	304357	526.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251112	83.39	83.68	81.76	82.02	1380874	82.02	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251112	912	924.85	878.6	907	23722	907	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251112	486.2	493	484.55	490	259525	490	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251112	59.77	61.57	59.77	60.74	6097	60.74	up	up	correct
EMAMILTD.NSE	Emami Limited	20251112	527.55	529.5	522	529.4	214932	519.1438	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251112	94.65	97.16	94.5	94.72	11152	94.72	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251112	91.01	94.86	90	91	12000	91	down	down	correct
EMBASSY.NSE	RR	20251112	425.9	425.9	422.51	422.61	466916	422.61	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251112	295	298.85	291	295.25	8589	295.25	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251112	108.8	110	106.99	108.63	25685	108.63	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251112	2803.7	2923	2803	2916.6	143779	2916.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251112	18.85	20.3	18.85	19.85	105443	19.85	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251112	194.78	197.37	193.57	193.88	1023435	191.4903	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251112	129	132.9	126.55	127.41	70226	127.41	down	down	correct
EPL.NSE	EPL Limited	20251112	194.86	204.9	192.39	198.99	2723763	196.5068	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251112	58.35	58.97	57.75	57.93	2107694	57.93	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20251112	1586.1	1600.2	1572.1	1575.2	122463	1575.2	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20251112	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251112	5259.3	5340	5162.3	5181.9	24660	5134.4952	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20251112	3619	3630	3560	3570.4	54478	3552.4813	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20251112	32.3	33.5	31.51	33.31	182131	33.31	up	up	correct
ESTER.NSE	Ester Industries Limited	20251112	104.9	108.78	104.9	108.19	111756	108.19	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251112	351	357	341	343.8	151352	343.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251112	565.95	590.95	565.95	584.25	16226	584.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251112	1.55	1.6	1.52	1.57	2478684	1.57	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251112	1011	1045.9	991	993.5	30473	993.5	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251112	378.2	382.9	378	380.4	1335467	380.4	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251112	976.5	992	973	983.2	7805	983.2	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20251112	9.49	9.61	9.02	9.08	551316	9.08	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251112	875	908	875	894.55	189324	894.55	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251112	695	711.95	674	676.9	23877	676.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251112	25.2	25.59	25.2	25.35	2046866	25.35	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251112	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20251112	2.2	2.26	2.2	2.2	1488866	2.2
FDC.NSE	FDC Limited	20251112	408.6	411.2	406.05	407.4	189604	402.269	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251112	236	239.91	233.48	238.94	8593960	238.94	up	up	correct
FEL.NSE	Future Enterprises Limited	20251112	0.38	0.39	0.37	0.37	2334572	0.37	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20251112	3.24	3.26	3.18	3.25	1963	3.25	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251112	2130	2149	2108.4	2139.8	51739	2139.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20251112	58	58.69	57.72	58.02	843559	58.02	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251112	794.1	801.15	781	788.4	396438	788.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251112	4187	4300.1	4179	4269.3	22818	4269.3	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251112	187.75	189	185.2	185.2	471639	185.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251112	17.3	17.84	16.75	16.87	24415	16.87	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251112	1.55	1.6	1.47	1.59	34519	1.59	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251112	3555	3717.6	3525.8	3699.5	245085	3699.5	up	up	correct
FMGOETZE.NSE	Federal	20251112	494	512	476	495.05	373504	495.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251112	12	12	11.36	11.49	18980	11.49	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251112	17580	17950	17400	17471	67069	17471	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251112	1004.1	1007.5	949.6	969.4	6846735	969.4	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251112	5431.5	5590	5408.5	5544	1811	5544	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251112	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251112	355	370.8	353.75	366.35	2469957	366.35	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251112	1269.9	1273.8	1242.1	1261.6	118540	1259.3256	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251112	106.89	108	105.63	107.07	432902	107.07	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251112	182.51	183.44	181.75	182.45	9245014	176.9349	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251112	2232.9	2245.7	2228.8	2244.6	5111	2244.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20251112	665.1	670.15	611	615.1	619092	615.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251112	791	799.2	780	782.95	7587	782.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251112	965	994	956	983.8	232989	983.8	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251112	84.18	86.5	83.74	85.15	97175	85.15	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251112	3.39	3.39	3.26	3.35	5301930	3.35	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251112	153.7	153.7	150.01	151.33	947	151.33	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251112	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251112	729.9	741	708	735	92481	727.2621	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251112	3.63	4.02	3.63	4.02	980865	4.02	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251112	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251112	353.25	356.35	346.8	348.8	5842	348.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251112	31.05	32.39	31.05	31.39	71755	31.39	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251112	42.1	42.1	40.41	40.6	35221	40.6	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251112	484	492.6	481.8	485.1	124671	485.1	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251112	15	15.14	14.45	14.58	319422	14.58	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251112	343	343	331.85	334.05	771137	334.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251112	70.7	72.03	70.36	71.49	327087	71.49	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251112	1118	1179	1110.5	1159	1956849	1151.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251112	61	61.3	57.15	61.11	37437	61.11	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20251112	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251112	619.9	628.7	613	624.5	450053	624.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251112	171.29	172.11	169.95	171.16	84660	171.16	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251112	387.1	388.15	383.5	386.9	456538	386.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251112	123.44	126.3	122.98	123.81	8388	123.81	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251112	8320	8627.5	8304	8509.5	60738	8336.4352	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251112	41	41.74	40.51	41.32	33736	41.32	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251112	178.02	181.7	176.41	178.76	278566	178.76	up	up	correct
GKWLIMITED.NSE	GKW Limited	20251112	1773	1827	1707.1	1718.2	2135	1718.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251112	1851.1	1886.9	1827	1837.9	98290	1837.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251112	2486	2536.6	2473.1	2506.7	123096	2506.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251112	1817	1861	1807	1847.8	1811699	1847.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251112	8.02	8.02	8.02	8.02	0	8.02
GLOBAL.NSE	Global Education Limited	20251112	74.75	78.75	73	73.99	216000	73.99	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251112	215.5	218.8	212.03	213.87	19258	213.87	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20251112	2.92	2.96	2.77	2.78	2461701	2.78	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20251112	1100.1	1252.8	1092.1	1170.2	2891006	1170.2	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20251112	1171.6	1222.4	1141.1	1211.1	719033	1211.1	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251112	600	606.8	591.4	592.5	1324546	592.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251112	1261.8	1268.5	1245.9	1261.6	90296	1260.5698	down	down	correct
GNA.NSE	G N A Axles Limited	20251112	313.1	318.8	311.2	313.25	21002	313.25	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251112	496.8	521	494.65	519.45	993941	519.45	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20251112	434.4	441	432.5	434.1	8164	434.1	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20251112	334	344.9	328.05	340.7	52567	340.7	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251112	3039	3040	3005.3	3011.4	90753	3011.4	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20251112	0.56	0.57	0.55	0.57	3386365	0.57	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251112	572.5	579.8	570.6	575.45	208733	575.45	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251112	1144	1144.4	1126.4	1135.9	901827	1130.984	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251112	1060	1073.5	1036.6	1067.7	242323	1067.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20251112	2169.4	2210	2167.8	2193.8	341974	2193.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251112	1.29	1.29	1.29	1.29	0	1.29
GOKEX.NSE	Gokaldas Exports Limited	20251112	870	921.65	858.4	912.05	1459705	912.05	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251112	40.35	40.87	40.19	40.4	6732	40.4	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251112	181	187	179	183.71	562122	183.71	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251112	102.98	102.98	102.15	102.7	29596247	102.7	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251112	33.47	34.9	33.1	34.39	1173	34.39	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251112	356	373.35	350.8	362.2	1357143	359.6584	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251112	104.8	104.95	103.65	104.35	705633	104.35	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251112	57.6	59.84	55.8	56.55	70025	56.55	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251112	1166.3	1178.3	1153.1	1173.7	51323	1170.807	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251112	276	277.6	266.1	268.4	1786277	268.4	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251112	174.3	175.13	172.1	174.81	2718638	174.81	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251112	105.73	107.8	105.5	106.77	68782	105.9818	up	up	correct
GRANULES.NSE	Granules India Limited	20251112	536.4	544.4	531.1	542.45	480820	542.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251112	569.05	572.5	558	568.4	783187	568.4	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251112	2788.4	2793.7	2755	2767.4	531304	2767.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251112	1735.9	1775	1730.4	1736.9	236937	1736.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251112	204.21	217.86	203.82	213.63	5020423	213.63	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20251112	261.3	268.5	256.2	266.95	48552	266.95	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20251112	272.4	275.45	266.7	270	195534	270	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20251112	300.8	305.65	300.8	305	68493	305	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20251112	13.46	13.67	13.43	13.6	2267271	13.6	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20251112	1593.7	1628.8	1593.7	1618.6	10428	1618.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251112	1138.7	1146	1125	1130.1	14117	1127.21	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251112	1068.1	1085	1058	1063.4	449	1063.4	down	down	correct
GRPLTD.NSE	GRP Limited	20251112	2030	2030	1976	1999.3	1017	1999.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251112	2805	2864.6	2745.9	2816.6	2497852	2808.8049	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251112	192	198.25	190.2	196.4	8137941	196.4	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20251112	300.7	300.7	296.1	298	376250	298	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20251112	22.49	22.5	22.12	22.25	28243	22.25	down	down	correct
GTL.NSE	GTL Limited	20251112	8.88	9.08	8.88	9	341505	9	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251112	1.39	1.43	1.39	1.42	31509963	1.42	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20251112	105	106.05	104.4	104.74	12363	104.74	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251112	317	333	317	330.75	47354	330.75	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251112	552.8	554	549.6	552.55	10797	552.55	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251112	444.2	458.3	430.15	446.45	7951	446.45	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251112	405.55	409	402	408.05	240383	408.05	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251112	51.44	51.44	51.44	51.44	2365	51.44
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251112	1215	1255.9	1209.9	1226.7	48556	1204.4561	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251112	39	39.65	38.99	39.36	41157	39.36	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251112	154.1	155.24	149.1	150.51	93434	150.51	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251112	4885	4921	4702	4748.5	2723105	4748.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251112	504.2	514.95	503.25	505.6	342612	505.6	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251112	186.9	191	185.07	188.3	12049	188.3	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251112	13.2	13.32	13.18	13.21	870717	13.21	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251112	1068	1108.7	1063.8	1100.8	88975	1100.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20251112	1449.2	1461.1	1445.2	1458	430648	1453.5542	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251112	1.95	2	1.94	1.99	17286	1.99	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251112	99.55	102.7	85.3	86.6	221992	86.6	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20251112	25.6	26.38	25.6	26	8225863	26	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251112	744.7	750	732.45	747.9	157659	747.9	up	down	incorrect
HCL.NSE	INSYS	20251112	15.11	15.24	14.91	15	235741	15	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20251112	1575	1600	1573.5	1593	2331564	1581.7321	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251112	2752.5	2761.75	2725.75	2742.75	653398	2742.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251112	998.8	999	987.7	990.25	13137263	990.25	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251112	765	786	764.45	783.1	3996339	783.1	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251112	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251112	285.85	290.1	285.85	289.52	186480	289.52	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251112	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251112	2.83	2.94	2.76	2.89	209880	2.89	up	up	correct
HEG.NSE	HEG Limited	20251112	535.5	538.8	520.35	522.15	2008269	522.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251112	186.4	190.2	185	189.67	136172	189.67	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251112	136.05	137.09	135.69	136.69	183251	136.69	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20251112	276	280	273.05	277.1	20196	277.1	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20251112	169.05	174.79	169.04	170.43	16820	170.43	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251112	479	484.9	479	481.4	162411	481.4	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251112	5440	5557	5421.5	5534	534031	5428.1966	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251112	1639.9	1780	1573.7	1683.5	78291	1683.5	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251112	173	175	172	172.94	3433	172.94	down	down	correct
HFCL.NSE	HFCL Limited	20251112	79	80.07	76.33	76.86	23059064	76.86	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251112	893.95	914.95	893	907.35	54002	907.35	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251112	501.1	503.85	497.05	500.35	4923	500.35	down	down	correct
HIKAL.NSE	Hikal Limited	20251112	232.75	239.24	232	238.38	93744	238.1567	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251112	42.03	43	41.75	41.92	40391	41.92	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251112	119.2	124	119.02	122.98	608148	122.98	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251112	798	809	791.75	794.4	7589035	794.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251112	470.8	476.25	465	471.65	1270	471.65	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251112	31.27	32.65	30.25	31.93	42178	31.93	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251112	359.9	359.9	338.5	339.7	17057756	339.1562	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251112	153	153	149.77	150.08	252791	150.08	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251112	490	494.45	483.25	484.9	3568821	484.9	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251112	2430.6	2434.8	2416.2	2424.5	1680827	2424.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251112	489.35	490.4	481.2	481.9	1977730	481.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251112	1619.9	1647.3	1575	1597.7	38240	1597.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251112	179.1	188.38	176.99	183.42	7871	183.42	up	up	correct
HITECH.NSE	Hi	20251112	106.57	108	104.72	105.66	1530385	105.66	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251112	188.59	189.98	185.37	187.45	6490	187.45	down	down	correct
HITECHGEAR.NSE	The Hi	20251112	760	768.45	730	747.05	2592	747.05	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251112	506.95	516.95	496.6	502.85	453192	502.85	down	down	correct
HLVLTD.NSE	HLV Limited	20251112	10.71	10.98	10.71	10.82	239386	10.82	up	up	correct
HMT.NSE	HMT Limited	20251112	54.44	56	54.44	55.86	3112	55.86	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251112	72.3	72.3	68.11	68.87	123392	68.87	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251112	546	554.3	535	547.2	53109	547.2	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251112	532.84	532.84	532.84	532.84	66446	532.84
HOMEFIRST.NSE	Home First Finance Company India Limited	20251112	1161	1169	1135.9	1150.7	151308	1150.7	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20251112	35510	35875	35420	35495	2876	35495	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20251112	2560.7	2615.1	2543	2599.8	4011	2595.7212	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20251112	454.1	460	451.3	453.9	82023	453.9	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20251112	462.8	463.75	457.15	459.8	429885	459.8	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251112	26.38	26.94	26.07	26.39	72117	26.39	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251112	330.2	337	325.75	330.8	1838446	330.8	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251112	231	234.66	226.2	227.17	3675194	224.9027	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251112	240.36	244.79	238.73	240.83	121395	240.83	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251112	85.85	86.68	84.8	85.03	4645922	85.03	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251112	49.5	49.5	48.46	49.49	136	49.49	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251112	697	697	679.6	684.6	8845	684.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251112	40.14	40.4	40.01	40.34	99305	40.34	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251112	27.53	27.8	27.53	27.76	670078	27.76	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251112	116.79	117.19	116.17	116.68	168661	116.68	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251112	1370	1370	1355.4	1358.9	9736761	1358.9	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251112	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251112	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251112	2003.9	2039	1996.7	2028.6	457790	2028.6	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251112	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251112	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251112	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251112	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251112	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251112	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251112	627.75	635.3	626.1	632.95	2488995	632.95	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251112	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251112	276.15	318	265	313.9	4767668	313.9	up	down	incorrect
ICRA.NSE	ICRA Limited	20251112	6280.5	6375	6280.5	6304	2237	6304	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20251112	99	101.34	98.62	99.97	12715843	99.97	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20251112	10.18	10.45	10.08	10.37	25995754	10.37	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251112	80.94	82.11	80.55	81.58	27920019	81.58	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251112	281.02	284.16	278.62	283.53	1606	283.53	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251112	139.46	139.98	138.75	139.54	2775641	137.8801	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251112	1519.8	1640	1488.5	1606.9	214627	1606.9	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20251112	1802	1815.5	1765.1	1770.4	25433	1770.4	down	up	incorrect
IFCI.NSE	IFCI Limited	20251112	55.7	56.75	55.01	55.33	14176122	55.33	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20251112	235.9	238.3	231.91	236.84	16751	236.84	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20251112	486.75	488.6	481.5	482.8	14063	482.8	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20251112	209.32	212.19	207	210.23	3150966	206.2671	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20251112	388.5	394.5	388.5	391.7	17387	391.7	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251112	543.9	544.8	534.2	540.35	566485	536.3812	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251112	186.4	204	186	187.34	12453	187.34	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251112	26.99	26.99	25.5	26.79	2264	26.79	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251112	2.89	2.98	2.81	2.96	107275	2.96	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251112	52.17	52.17	51.5	51.6	260039	51.6	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251112	1342.5	1387.6	1305.7	1370.8	293184	1370.8	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251112	1075.5	1077.5	1045	1058.4	1033	1048.6658	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251112	1.9	1.98	1.8	1.96	59558	1.96	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20251112	44.79	47.35	44.39	45.33	15490	45.33	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251112	37.52	38.21	37.5	37.61	28371	37.61	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251112	700	708.35	698.65	706.95	4614524	706.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251112	392.6	394.4	390.8	393	270015	393	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251112	996.35	1062	991	1046.65	575968	1046.65	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251112	2453.7	2510	2448.9	2509	108635	2509	up	up	correct
INDIANB.NSE	Indian Bank	20251112	872.9	876.85	861.65	867.5	1129627	867.5	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251112	262.5	262.5	256.35	260.15	2575	260.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251112	376	386	369.9	380.4	47898	380.4	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251112	5790	5824.5	5752	5795.5	695865	5795.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251112	1200	1239.05	1181.05	1232.5	512138	1232.5	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251112	977.5	989.9	961.4	979.45	17645	962.5564	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20251112	268.6	271.35	266.4	268.05	22688	268.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251112	60.51	62.21	57.58	59.29	792583	59.29	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251112	248.99	254.8	246.22	248.48	110776	248.48	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251112	1586.1	1630	1586.1	1613.9	10291	1613.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251112	373	375	362.05	365.5	82459	365.5	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251112	14.72	17.85	14.72	16.86	1818116	16.86	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251112	553	556	543.3	547.3	348587	547.3	down	down	correct
INDSWFTLAB.NSE	Ind	20251112	103	104.38	102.4	102.57	54470	102.57	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251112	40.5	40.87	39.73	40.42	25442	40.42	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20251112	830.05	873	827	864.4	11714519	864.4	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20251112	401.35	410.7	400.1	406.95	8054895	406.95	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20251112	17.8	18.17	17.61	17.78	11865968	17.78	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251112	612.08	640.56	599.96	619.08	193424	154.77	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251112	7.55	7.55	6.87	6.93	36789	6.93	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251112	984.99	990.49	981.23	986.95	10292	986.95	up	up	correct
INFY.NSE	Infosys Limited	20251112	1540	1559.2	1538.1	1550.6	14635417	1550.6	up	up	correct
INGERRAND.NSE	Ingersoll	20251112	3730	3788	3700	3711.8	10947	3659.7039	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251112	152	152.7	149.26	150.53	6346043	150.53	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251112	686	686	655	665.8	74588	663.5919	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251112	104.95	106	101.99	104.87	14261	104.87	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251112	1098.9	1168	1090.1	1148	1145529	1148	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251112	116.1	125.37	116.1	125.12	79667	125.12	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251112	1.4	1.42	1.33	1.37	2809874	1.37	down	down	correct
IOB.NSE	Indian Overseas Bank	20251112	39.19	39.48	38.82	38.97	4752196	38.97	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251112	172.7	174.5	171.51	172.07	16003745	166.955	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251112	93.2	99.85	93.11	99	26287876	97.6765	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251112	1328.3	1359	1315.1	1340.9	155242	1340.9	up	up	correct
IPL.NSE	India Pesticides Limited	20251112	196	196.93	181.2	184.33	480954	184.33	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251112	43.5	44.6	42.88	43.29	17399146	43.151	down	down	correct
IRBINVIT.NSE	IV	20251112	62.96	63.14	62.7	62.99	1476539	59.9961	up	up	correct
IRCON.NSE	Ircon International Limited	20251112	165	167.85	163.6	166.45	1530553	165.1436	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251112	712.5	718.5	711.1	715.85	584863	706.8043	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251112	121.77	123.24	121.25	121.59	6989819	121.59	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251112	32.11	34.29	32.11	33.3	408949	33.3	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251112	94.8	95.38	92.18	93.89	26663	93.89	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251112	848	859	844.45	855.6	17644	855.6	up	up	correct
ITC.NSE	ITC Limited	20251112	408	408.1	405.55	407	7987236	398.6453	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251112	580	614.7	577.95	594.7	61688	594.7	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20251112	819.95	832.95	812	820.9	221668	820.9	up	up	correct
ITI.NSE	ITI Limited	20251112	317.8	328.95	317.3	321.85	1400939	321.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20251112	7.5	7.54	7.47	7.49	169297	7.0785	down	down	correct
IVP.NSE	IVP Limited	20251112	172	174.98	171	172.74	2877	172.74	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251112	2928.9	2932	2928.9	2932	137	2932	up	up	correct
IZMO.NSE	IZMO Limited	20251112	850	883	845.05	856.5	54773	856.5	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251112	107.69	108.05	106.72	107.9	2116927	107.9	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251112	71.75	71.75	69.8	70.03	210099	70.03	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251112	212.15	214.9	212.01	214	29882	214	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251112	89.23	89.7	86.94	87.51	366745	87.51	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251112	150.5	152.99	148.84	150.05	883770	150.05	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251112	34.6	35.83	34.07	34.48	6969	34.48	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251112	98.25	103.1	97.79	102.83	4123420	101.8913	up	up	correct
JASH.NSE	Jash Engineering Limited	20251112	482.2	500.2	480.45	496.6	124598	496.6	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251112	211.8	224.01	210.42	220.17	17297	220.17	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251112	86.59	88.28	86.16	87.81	52551	87.81	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251112	73.2	74.47	72.44	73.82	3587024	73.82	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251112	97	97.1	94.14	94.96	42055	94.96	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251112	1832.1	1840	1807.5	1822.8	300245	1810.7643	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20251112	632.45	643.45	632.45	635	221931	635	up	up	correct
JCHAC.NSE	Johnson Controls	20251112	1749.7	1753.5	1749.1	1749.4	10149	1749.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251112	11.75	12.2	11.6	11.81	45272	11.81	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251112	1385.2	1399	1366.1	1385.2	3530	1385.2
JINDALPOLY.NSE	Jindal Poly Films Limited	20251112	552.9	565.95	551.5	559.1	18315	559.1	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251112	172.86	174	170.31	172.16	1654544	172.16	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251112	1080.3	1084.5	1072.5	1079.9	702572	1079.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251112	558	568.5	558	560.7	45934	560.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251112	34.37	35.62	34.37	35	908695	35	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251112	29.8	30.95	29.8	30.09	19898	30.09	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251112	48.06	48.74	47.5	48.01	1945899	48.01	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251112	307	314.95	302	304.75	8807	304.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251112	5582	5683	5477	5505	153415	5505	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251112	620	620.6	612.85	615.35	70776	615.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251112	836.3	844.25	836.3	839.2	54281	839.2	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20251112	381.95	385.65	377.95	380.05	211137	380.05	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20251112	453.15	469	453.15	466.85	1421672	466.85	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251112	86.5	88	85.22	86.82	5842	86.82	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20251112	148.05	152	146.62	151.47	3197763	149.9956	up	up	correct
JOCIL.NSE	Jocil Limited	20251112	153.95	153.95	149	149.51	781	149.51	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251112	3.1	3.1	3.1	3.1	0	3.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251112	949.45	977	941.2	972.45	4665	972.45	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251112	18.18	18.3	17.93	17.98	23123151	17.98	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20251112	748.45	748.45	726.1	729	578463	728.0988	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251112	527.9	532.35	523.05	528.05	1747648	528.05	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251112	16698	16990	16695	16786	722	16786	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251112	1192	1194.9	1178	1181.8	976290	1181.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251112	158.4	164.7	155.7	156.92	300410	156.92	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251112	581.05	586.65	578	585.3	1226844	585.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251112	669	685.25	657.8	673.9	245412	671.3602	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251112	1125	1156.2	1107	1140.5	136738	1140.5	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251112	757.35	757.35	750.21	751.43	226514	751.43	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251112	733.7	748.95	732.25	747.05	87354	747.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251112	314.2	314.3	305.6	310.1	789729	310.1	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251112	11.3	12.15	11.3	12.04	17969396	12.04	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251112	228	229.5	226	227.23	11174	227.23	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251112	1111.6	1117.2	1100	1110	72422	1110	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251112	144.5	144.5	140	140.02	2161	140.02	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251112	720	725.2	705	713.75	1483	713.75	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251112	510.25	515	505.7	508.75	1756494	508.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251112	230.1	243.5	230.1	238.95	215067	238.95	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20251112	27.94	28.3	27.79	28.06	393023	28.06	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20251112	1.82	1.85	1.8	1.8	130554	1.8	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251112	79.2	79.38	76.5	77.05	27983	77.05	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20251112	217.47	217.47	204.16	208.42	8293	208.42	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251112	244.05	246.05	242.25	245.9	374982	245.9	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251112	308.95	308.95	300	305.1	21483	203.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251112	54.95	54.95	51.16	52.47	3897	52.47	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251112	245.82	250.5	244.78	250.02	2008573	250.02	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251112	974	1022	973	1003.4	375	1003.4	up	up	correct
KAYA.NSE	Kaya Limited	20251112	408.55	424.9	408.55	420.95	1765	420.95	up	up	correct
KCP.NSE	The KCP Limited	20251112	202.9	205.37	200.3	202.41	147442	202.41	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251112	28.9	28.9	27.1	27.79	351063	27.79	down	down	correct
KDDL.NSE	KDDL Limited	20251112	2505	2515.9	2456.2	2479	9553	2463.9988	down	down	correct
KEC.NSE	KEC International Limited	20251112	772.75	803.4	765.8	797.7	1845377	797.7	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251112	119.53	120.46	115.65	116.26	164615	116.26	down	down	correct
KEI.NSE	KEI Industries Limited	20251112	4074.9	4098.2	4062	4073.2	133502	4068.3831	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251112	21.28	21.83	20.8	21.17	1720006	21.17	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251112	1315	1315	1274.8	1290	126979	1290	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251112	5.09	5.1	5.02	5.03	515753	5.03	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251112	345.25	360	344	352.65	13541	352.65	up	up	correct
KHADIM.NSE	Khadim India Limited	20251112	234.79	236.98	227	228.29	15720	228.29	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251112	97.2	100.42	97.2	98.62	253897	98.62	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251112	113.95	115.9	111.2	112.59	1730	112.59	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251112	22.3	22.9	21.6	21.75	1547	21.75	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251112	5043.5	5100	4955.5	5073	2396	5073	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251112	370	384.5	365.1	368.55	60143	368.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251112	673.7	689.75	669	687.35	363587	687.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251112	4450.3	4499	4410	4455.9	1198	4455.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20251112	395.95	405	385.05	394.3	35511	394.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251112	527	533.25	521.2	522.65	200180	522.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251112	1711.3	1807	1681	1760.2	194686	1760.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251112	1010	1100	1010	1058.65	11370557	1056.7892	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251112	3663.1	3675	3598	3629.6	4382	3629.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251112	207	211.5	204	206.9	1486628	206.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251112	511.4	515.6	508.55	513.25	7280	511.297	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251112	27.45	27.79	27.4	27.46	39524	27.46	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251112	178	182	176.15	176.84	949563	176.84	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251112	100.1	102.1	99.81	100.82	41601	100.82	up	up	correct
KOLTEPATIL.NSE	Kolte	20251112	406.1	410	393	407.4	151430	407.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20251112	160.7	163.9	147.81	150.86	1045955	150.86	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251112	2100.1	2100.1	2080	2085.9	9035425	417.18	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251112	29.86	30.19	29.53	29.92	34960	29.92	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251112	144.5	148.5	143.55	147.45	54407	147.45	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251112	87.08	88.79	87.08	88.48	7090	88.48	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251112	1212	1246.9	1206.5	1244.3	1128899	1241.4715	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251112	1103.6	1109	1059.1	1089.3	1497039	1086.2668	down	down	correct
KRBL.NSE	KRBL Limited	20251112	379	391	376.2	389.75	583249	389.75	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251112	67.9	69.45	66.62	68.14	2781	68.14	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251112	3.63	3.72	3.52	3.66	34822	3.66	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251112	511	534.95	496.2	529.1	194522	529.1	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251112	820	822.7	803.45	808.5	91943	808.5	down	down	correct
KSB.NSE	KSB Limited	20251112	764	767.35	753.05	764.4	51221	764.4	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251112	970	1038	969.3	1026.6	174462	1026.6	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251112	808.5	826.5	805.85	812.9	30814	812.9	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251112	177.64	181.01	177.64	180.03	1192143	180.03	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251112	104.44	105.45	102.37	103.96	38174	103.96	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251112	5.69	5.69	5.15	5.67	3641	5.67	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251112	3126	3127.2	3024.4	3080.7	168398	1536.5177	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251112	133	133	128.39	130.47	33453	130.47	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251112	225.39	227.5	224.1	224.83	31147	224.83	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251112	10.58	10.7	10.16	10.68	37608	10.68	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251112	994	997.4	984.85	989.25	1468376	989.25	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251112	15660	15748	15400	15515	2385	15515	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251112	4.22	4.22	3.86	4.15	78077	4.15	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251112	160.78	163.7	159.66	163.24	1306748	163.24	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251112	204	204	198	200.31	269	200.31	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251112	1825.1	1859	1778.9	1792.3	112640	1792.3	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251112	11.89	11.95	11.34	11.65	33990	11.65	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251112	309.95	311.85	303	307.95	24116	307.95	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251112	573.9	575.75	570.85	572.8	523173	572.8	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251112	28.83	28.92	28.57	28.72	160983	28.72	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20251112	286.5	287.69	286.4	286.92	895	286.92	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20251112	940.98	945.71	938.28	945.65	60	945.65	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20251112	285.35	288.1	281.75	286.23	834	286.23	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251112	218.15	219.38	214.95	216.46	40783	216.46	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251112	523.1	531	522	529.8	21380	529.8	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251112	5779	5839	5779	5801	21319	5801	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251112	1000	1000.01	999.99	999.99	2080643	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251112	1000	1000.01	999.99	1000	52601	986.7149
LODHA.NSE	Macrotech Developers Limited	20251112	1221	1243	1211.4	1217.2	2586644	1217.2	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251112	175	179.7	175	177.86	55471	177.86	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251112	117.65	118.5	117.5	117.71	5049	117.71	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251112	92.5	94.29	92.2	92.82	6996	92.82	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20251112	7.34	7.73	7.33	7.62	9090	7.62	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251112	3970	3973.8	3936.9	3954.6	981350	3954.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251112	4120	4218.8	4104.2	4181.1	125217	4181.1	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251112	4948.9	5073	4880.1	5033.1	32754	5033.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251112	1420	1447.1	1391.7	1424.7	325175	1424.7	up	up	correct
LUPIN.NSE	Lupin Limited	20251112	1983.2	2040	1971.8	2033.9	1490995	2033.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251112	1192	1215	1182.4	1192.9	26732	1192.9	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251112	189.75	191.87	188.74	189.39	232489	189.39	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251112	92.57	94.79	91	92.27	38985	92.27	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251112	5.24	5.45	5.16	5.37	30357	5.37	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251112	3761	3781	3740	3754.3	1984901	3754.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251112	319.8	319.8	306.7	309.35	1868399	309.35	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251112	134	138.6	134	135.22	108587	135.22	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251112	818.05	822.8	780.2	812.45	11876	812.45	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251112	42.44	42.45	40.72	41	6128	41	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20251112	7.09	7.2	6.92	7.04	10403	7.04	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20251112	80.21	82	80.21	81.46	142948	81.46	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251112	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251112	172.21	175.92	172.21	175.91	637774	175.91	up	down	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251112	28.33	28.4	28.2	28.27	138699	28.27	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251112	505	509.8	495	496.05	11160	496.05	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251112	24.95	25.01	24.02	24.55	59234	24.55	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251112	57.47	57.85	57.27	57.57	7340100	56.7047	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251112	93.89	93.9	91.75	92.64	2288	92.64	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251112	754.95	767.7	735	766.9	38201	766.9	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251112	134	136.4	133.52	134.01	30519	134.01	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251112	55.43	55.69	54	54.53	9791	54.53	down	up	incorrect
MAHICKRA.NSE	SM	20251112	155	155	154.7	154.7	2250	154.7	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251112	395.1	398.05	384	388.05	159856	388.05	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20251112	332.35	344.7	330.65	339.1	185691	339.1	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251112	14534	14625	14250	14306	2095	14306	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251112	554.5	563.8	549	562.3	167153	562.3	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251112	1109	1128.9	1101.4	1116	29072	1116	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251112	37.31	38.6	37.11	37.65	5166	37.65	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251112	27.15	27.88	26.61	27.59	8821	27.59	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251112	142.19	146.7	140.43	143.57	396579	143.57	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20251112	65.49	65.8	64.7	65.05	16244	65.05	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251112	60	60.05	58	59.07	11855	59.07	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251112	69.5	70.93	69.5	70.24	238899	70.24	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251112	276	277.15	270.75	274.05	2417862	273.5851	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251112	60.03	63.62	60.03	62.58	24241	62.58	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251112	745	749	735.1	744.9	38634	744.9	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251112	384.1	388	378.55	383.45	167530	383.45	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251112	133.71	138.41	131.76	135.61	736506	135.1556	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251112	19.5	19.6	18.56	18.66	9340	18.66	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251112	716.85	718.98	714.5	716.11	7223	716.11	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251112	51	51.51	49	49.73	18926	49.73	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251112	589.8	598.95	581.2	585.75	76845	585.75	down	down	correct
MARICO.NSE	Marico Limited	20251112	713.5	725.1	706.75	720.95	2394231	720.95	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251112	235.3	244.1	233.4	238.1	546596	238.1	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20251112	195	198.07	192.23	196.92	1085899	196.92	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251112	15674	15731	15555	15696	244015	15696	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251112	302.5	308.7	302.5	308	61451	306.7906	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251112	164	164.56	155	164	727	164
MASTEK.NSE	Mastek Limited	20251112	2215	2265	2202.8	2255.4	108833	2246.5056	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251112	508.3	518.75	506.25	516.5	8983	516.5	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251112	84.64	85.19	84.1	84.44	22513	84.44	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251112	1124.9	1124.9	1075.1	1103.6	4463966	1103.6	down	down	correct
MAXIND.NSE	Max India Limited	20251112	209.93	210.29	205.88	207.05	15064	207.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251112	564.95	564.95	524	531.75	220083	531.75	down	down	correct
MAZDA.NSE	Mazda Limited	20251112	266.95	266.95	249.6	256.95	30311	256.95	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251112	2762	2794.9	2733.6	2757.7	920970	2749.1354	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251112	407.2	419.9	406.2	412.55	45342	412.55	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251112	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251112	37.3	41.8	37.3	41.28	102505	41.28	up	up	correct
MCDOWELL.NSE	N	20251112	1418.1	1439.2	1412.3	1433.9	1363723	1433.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20251112	48.7	48.7	47.22	48.35	32698	48.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251112	57.82	57.82	57.74	57.82	1472773	57.82
MCX.NSE	Multi Commodity Exchange of India Limited	20251112	9550	9599	9378.5	9430	2356905	1886	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20251112	206	214.3	195.5	200.52	191061	200.52	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20251112	113.1	115.5	112.02	114.69	28541	114.69	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20251112	2.64	2.64	2.64	2.64	15989	2.64
MERCATOR.NSE	Mercator Limited	20251112	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251112	1966.9	1980	1930.3	1968.7	16101	1968.7	up	up	correct
MFSL.NSE	Max Financial Services Limited	20251112	1600	1727.7	1600	1718.8	4176641	1718.8	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251112	14.15	14.18	13.77	13.88	312394	13.88	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20251112	1229.5	1240	1223.2	1231	175933	1218.1904	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251112	316.2	317.7	306.55	312.6	123191	312.6	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251112	385	390.3	382.05	388.65	237747	388.65	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20251112	603.6	612.25	593.85	607.6	811450	606.9843	up	down	incorrect
MINDSPACE.NSE	RR	20251112	459.11	461.88	457.21	460.91	55718	460.91	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251112	245	253.8	242.2	243.55	53676	243.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251112	26.47	26.47	26.02	26.47	171670	26.47
MIRZAINT.NSE	Mirza International Limited	20251112	36.3	36.96	36.24	36.57	161766	36.57	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251112	1.43	1.47	1.43	1.44	535881	1.44	up	up	correct
MMFL.NSE	M M Forgings Limited	20251112	299.8	307.8	299.8	303	27119	303	up	up	correct
MMP.NSE	MMP Industries Limited	20251112	269	271.2	265	267.55	16998	267.55	down	down	correct
MMTC.NSE	MMTC Limited	20251112	66.6	67.04	66.28	66.58	718519	66.58	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251112	120.98	121.8	118.02	119.13	1732	119.13	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251112	62.84	62.84	62.46	62.57	24760	62.57	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251112	32.8	32.8	31.5	31.63	46077	31.63	down	down	correct
MOIL.NSE	MOIL Limited	20251112	375	380.4	367.2	368.5	1243851	362.7855	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251112	14.17	14.82	14.16	14.71	586477	14.71	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251112	74.4	74.55	72.49	72.87	523886	72.87	down	down	correct
MOLDTECH.NSE	Mold	20251112	179.5	186.31	176.51	183.45	55933	183.45	up	up	correct
MOLDTKPAC.NSE	Mold	20251112	667	685	667	678.65	24012	678.65	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251112	65.7	65.7	64.94	65.51	360704	65.51	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251112	266.81	269.99	266	268.25	4914	268.25	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251112	244.44	244.44	240.55	243.4	551630	243.4	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251112	698.15	782	698.15	771.15	728001	771.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251112	7.8	8.23	7.6	7.85	11626	7.85	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251112	46.6	47.99	46.37	47.07	1455169	47.07	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251112	987.95	1000	982.35	995.9	708432	987.9222	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251112	26.39	26.4	25.84	26.21	3672	26.21	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251112	2795	2859	2788	2825.8	558402	2825.8	up	up	correct
MPSLTD.NSE	MPS Limited	20251112	2243.5	2460	2224.6	2310.9	194086	2310.9	up	up	correct
MRF.NSE	MRF Limited	20251112	158365	159320	157300	157775	3575	157768.7548	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251112	178.79	182.2	173	174.51	9113334	174.51	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20251112	34.99	34.99	34.2	34.64	5479348	34.64	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251112	533.6	534.5	527.3	529.55	123747	521.1933	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251112	2574.7	2625	2457.6	2609.3	827891	2609.3	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251112	2.01	2.01	1.9	1.95	9373	1.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251112	41.6	41.91	40.62	40.91	909380	40.91	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251112	134.2	141.3	126.2	130.34	730651	130.34	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251112	66.5	68	65.42	65.82	7494	65.82	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251112	87.28	91.99	86.75	89.38	216720	89.38	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251112	132.6	134.55	131.21	132.5	37254	132.5	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251112	40.5	41.85	40.02	40.27	197668	40.27	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251112	282	283.9	273.2	275.8	17028	275.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251112	3389.3	3389.3	3305	3324.9	349779	3324.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251112	180.8	185.7	180.8	182	95368	182	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251112	4.92	4.96	4.75	4.87	317500	4.87	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251112	30.5	30.7	29.5	30.29	2583	30.29	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251112	27.99	28.5	26.51	27.51	12267	27.51	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251112	262	281.3	261.2	278.1	4474	278.1	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251112	111.89	112.8	109.8	110.09	7076	110.09	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251112	305	311.85	301.1	302.7	16741	302.7	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251112	210	210.91	205.02	208.97	24320	208.97	down	up	incorrect
NAM.NSE	INDIA	20251112	874.6	882.85	867.05	873.1	344952	873.1	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20251112	797.4	829	797.2	822.35	896956	819.4723	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251112	167.02	167.03	164.05	166.35	9321	166.35	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251112	265.5	269.25	264.2	266.95	17311954	259.7232	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251112	1347.6	1382.5	1341.3	1376.4	1917141	1370.9675	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251112	6083	6083	5982.5	6022.5	179442	6022.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251112	113.3	113.85	111.1	111.75	197181	111.75	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251112	152.8	152.81	148	148.55	255829	147.1011	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251112	257.05	259	251.1	257.3	596327	257.3	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251112	113.99	115.1	111.8	111.99	6197092	111.6442	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251112	2435	2547	2435	2453.5	521	2453.5	up	up	correct
NCC.NSE	NCC Limited	20251112	188.9	189.8	185.81	186.8	8466191	186.8	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251112	194	201.18	193.99	199.61	61521	198.0088	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251112	3700	3724.9	3566.3	3643.6	225	3643.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20251112	3.29	3.33	3.25	3.26	1878200	3.26	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251112	918.3	946.7	915.15	919.95	23726	919.95	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251112	88.9	92.69	87.63	88.7	511538	88.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251112	21.1	22.25	20.75	21.61	77766	21.61	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251112	14.6	14.89	14	14.15	633278	14.15	down	down	correct
NELCAST.NSE	Nelcast Limited	20251112	113	113	109.87	110.96	30293	110.96	down	down	correct
NELCO.NSE	Nelco Limited	20251112	861	884	861	871.95	110975	871.95	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251112	1238.8	1246.7	1208	1211	121682	1211	down	down	correct
NESCO.NSE	Nesco Limited	20251112	1304.3	1304.3	1251	1270.3	105149	1270.3	down	down	correct
NETF.NSE	Tata Mutual Fund	20251112	279.97	280.68	277.23	278.95	5500	278.95	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251112	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251112	81.95	81.95	80.19	81.42	181134	81.42	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251112	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251112	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251112	46.79	47.71	46.62	47.31	2477029	47.31	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251112	17200	17749	17018	17577	77616	17577	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251112	962.8	991.05	957.65	983.65	647655	983.65	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251112	6.7	6.7	6.46	6.51	12289	6.51	down	down	correct
NFL.NSE	National Fertilizers Limited	20251112	92	94.05	92	92.81	959971	92.81	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251112	29.08	29.58	28.5	28.79	13722	28.79	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251112	1768	1787.3	1735	1759.2	539086	1759.2	down	down	correct
NHPC.NSE	NHPC Limited	20251112	82.1	82.85	81.26	81.98	9269353	80.5253	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251112	184.5	186.5	182.76	185.26	363566	185.26	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251112	26.9	31.4	26.9	30.39	155365	30.39	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251112	292.29	293.1	291.55	292.72	4219988	292.72	up	up	correct
NIITLTD.NSE	NIIT Limited	20251112	97.15	105.99	97.15	101.9	1174896	101.9	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251112	10.01	10.09	9.81	9.9	323808	9.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251112	16.6	16.85	16.24	16.63	272262	16.63	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20251112	1505.8	1512.8	1489	1502.4	3974	1502.4	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20251112	436	445.4	433.55	439.35	2242	439.35	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20251112	32	32.59	31.5	32.05	50868	32.05	up	down	incorrect
NITCO.NSE	NITCO Limited	20251112	92.6	96.8	92.26	94.38	911053	94.38	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251112	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251112	338.6	345.95	331.05	333.95	106283	333.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251112	187.03	190.99	183.2	185.34	896	185.34	down	down	correct
NKIND.NSE	N.K Industries Limited	20251112	68	70.4	66.4	68.74	732	68.74	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251112	263.1	265.5	259.55	260.3	1000501	256.658	down	down	correct
NMDC.NSE	NMDC Limited	20251112	76.2	77.42	76	77.18	38795708	74.903	up	up	correct
NOCIL.NSE	NOCIL Limited	20251112	169.9	176	169.5	175.07	381475	175.07	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251112	4.5	4.5	4.22	4.3	123707	4.3	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251112	59.27	59.27	57.01	59.27	3588	59.27
NPBET.NSE	Tata Asset Management Limited	20251112	290.92	290.92	289.33	290.89	571	290.89	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251112	463.35	506	460.55	487.55	65807	487.55	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251112	285.5	288.95	280.1	284.95	257214	281.8041	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251112	7061	7084	6976	7009	3466	7009	down	down	correct
NTPC.NSE	NTPC Limited	20251112	327.5	328.25	325.55	327.15	6850550	324.6986	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251112	975	989.1	972.3	975.8	12467	975.8	up	up	correct
NURECA.NSE	Nureca Limited	20251112	273.95	276	270.1	272.8	7150	272.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251112	379.25	379.25	368.6	374.4	141810	374.4	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251112	335.05	343.7	335	341.25	13373	341.25	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251112	1770.2	1783.2	1731	1738.7	242614	1736.3507	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251112	8300	8430	8271.5	8394	104111	8394	up	up	correct
OIL.NSE	Oil India Limited	20251112	437.05	449.5	436.05	441.15	2447507	431.0183	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251112	64.58	66.1	64.26	64.33	19657	64.33	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251112	1420	1445	1409.6	1427.1	412743	1427.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251112	98.9	101	96.5	97.09	71380	97.09	down	down	correct
OMAXE.NSE	Omaxe Limited	20251112	79.17	79.18	77.6	77.96	70845	77.96	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251112	111.1	113.79	111.1	111.57	83278	111.57	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251112	5.4	5.59	5.3	5.35	4462	5.35	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251112	15.1	15.92	14.41	14.41	116573	14.41	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20251112	52.4	52.9	50.95	51.5	1340607	51.5	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251112	252.6	255.6	249.9	253.85	11917811	242.0817	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20251112	63	65.58	62.99	65.04	359294	65.04	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20251112	287.25	294.9	287.25	289.25	19142	289.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251112	559.15	586.15	558.6	580.2	164257	580.2	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251112	211	217.43	211	213.6	8668	213.6	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251112	777	830	725.85	810.6	617206	810.6	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251112	56.47	58.95	56	58.49	515248	58.49	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251112	9.54	9.75	9.47	9.62	87951	9.62	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251112	280.45	290	276.1	287.2	6236	287.2	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251112	192.01	195.05	188.5	191.89	659051	191.89	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251112	212.4	215	208.1	213.2	1043291	212.2911	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251112	119	120.49	118.7	119.77	93638	119.77	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251112	88.5	88.5	85.8	86.11	1430	86.11	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251112	24.99	25.29	24.75	25.12	213043	25.12	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251112	5179.5	5266	5158.5	5182.5	7886	5182.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251112	1.44	1.51	1.36	1.36	31741	1.36	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251112	67.1	67.59	65.85	66.36	67045	66.36	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251112	40220	40865	40220	40720	14708	40443.6936	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20251112	33.28	33.5	32.2	33.37	6522622	33.37	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251112	117.22	118	116	117.81	704	117.81	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20251112	54.4	54.77	53.51	54.65	1940	54.65	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251112	402.4	404.5	393.05	400.55	88770	400.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251112	420	433	420	420	7222	420
PANAMAPET.NSE	Panama Petrochem Limited	20251112	301	312	297.05	304.55	347372	304.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251112	97.99	97.99	95.41	97.64	10552	97.64	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251112	40.78	42.04	40.78	41.87	688999	41.87	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251112	320.35	363	320	356.4	14519762	356.4	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251112	15.96	16	15.1	15.65	530868	15.65	down	down	correct
PARTYCRUS.NSE	SM	20251112	77.4	78.05	75.5	78.05	6000	78.05	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251112	35	35.73	35	35.64	1253914	35.64	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251112	14.4	14.4	14.08	14.11	55898	14.11	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20251112	12.65	12.66	12.03	12.14	74631983	12.14	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251112	107.44	108.29	105.6	106.79	103046	106.79	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251112	27.5	27.5	26.3	26.65	7412	26.65	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251112	232.6	232.9	224.9	227.2	1698703	227.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251112	31.25	33	31.22	32.26	384412	32.26	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251112	6045.5	6168	6045.5	6117	505785	6095.4285	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251112	279	282.85	278.65	280.45	1776442	280.45	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251112	376	380.45	373.65	375.3	5333409	371.5096	down	down	correct
PFIZER.NSE	Pfizer Limited	20251112	5032	5115.5	4988.5	5015.5	23309	5015.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251112	164.7	178.96	162.9	177.1	6401245	177.1	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251112	36.28	36.4	36	36.02	483171	36.02	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251112	534	536.05	519.55	528	1917942	528	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251112	12930	13180	12840	12871	6565	12662.003	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251112	5913	5954.5	5880	5896.5	8980	5724.4336	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251112	1440	1693.6	1404.1	1693.6	2593409	1687.5805	up	up	correct
PGINVIT.NSE	IV	20251112	94.79	95.18	94.6	94.95	771583	91.9261	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251112	1738	1744.4	1718.8	1732.2	238006	1732.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251112	1477	1487	1469.7	1481	417016	1481	up	up	correct
PIIND.NSE	PI Industries Limited	20251112	3750	3750	3568	3588.9	1207676	3583.0127	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251112	5160	5285.5	5160	5256.5	1751	5256.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251112	12.25	12.25	11.95	11.95	115407	11.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251112	34.4	34.4	33	33.41	21610	33.41	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251112	875.5	909.9	875.5	900.85	39910	900.85	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251112	670	672.9	651.1	652.35	198	652.35	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251112	170.72	175.75	170	174.39	8920	174.39	up	up	correct
PNB.NSE	Punjab National Bank	20251112	122.5	123.3	122	122.45	10330951	122.45	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251112	87.01	87.99	86.5	86.97	299913	86.97	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251112	900	903.65	892.1	899.05	935459	899.05	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251112	29.23	29.5	28.7	29.04	2175	29.04	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251112	277.5	283	275.1	281.45	118977	281.45	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251112	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251112	258	266.6	258	263.7	3682	263.7	up	up	correct
POKARNA.NSE	Pokarna Limited	20251112	885	931	870.3	905.75	192808	905.75	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251112	7688	7745.5	7634.5	7680	129351	7680	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251112	2035	2064	2002	2025.3	255961	2025.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251112	937.5	950.05	929	936.1	27106	933.9479	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251112	288	296	287.3	290	10091	290	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251112	470.8	491	462.8	489.3	2241542	489.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251112	269	270.25	266.5	267.1	16444701	264.1348	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251112	21968	22090	21625	22018	142206	22018	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251112	2352.9	2400	2300	2312.5	88491	2312.5	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20251112	258.55	269	254.6	261.65	26020	260.5163	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20251112	281.8	284.45	280.25	281.55	26507	280.4072	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251112	28.4	29.77	28.01	29.46	49177	29.46	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20251112	325.5	335.9	324	335.4	852837	335.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251112	158.07	159.03	156.9	157.08	476331	157.08	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251112	5.04	5.1	5	5.01	172833	5.01	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251112	11.6	11.93	11.32	11.61	64341	11.61	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251112	173.68	179.5	173	179	218808	179	up	up	correct
PRECOT.NSE	Precot Limited	20251112	465.8	486.6	465.2	476.65	3765	476.65	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251112	236	249.4	228.02	230.96	4054165	230.3779	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251112	593	602.4	575.25	593.6	510388	593.6	up	up	correct
PREMIER.NSE	Premier Limited	20251112	3.34	3.38	3.22	3.27	3535	3.27	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251112	39.55	41.36	39.55	39.87	42657	39.87	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251112	1766	1781.4	1693	1701.2	683080	1701.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251112	589.35	607.5	587.1	596.05	1245189	594.03	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251112	321.4	322	292.85	311.25	323711	311.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251112	311.3	320.95	310.5	318.05	99594	318.05	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251112	15.32	15.55	15.04	15.25	153621	15.25	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251112	3325.1	3355.9	3278	3301.2	74009	3301.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251112	144.45	144.83	142	142.73	159233	142.73	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251112	30.65	30.77	30.25	30.38	1174747	30.38	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251112	979.05	996	963.55	984	280554	984	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251112	92.64	93.65	92.64	93.29	2365985	93.29	up	down	incorrect
PTC.NSE	PTC India Limited	20251112	166.8	169.62	165	168.22	1866989	165.2762	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20251112	40.29	40.29	39.8	39.96	17043	38.5647	down	up	incorrect
PULZ.NSE	SM	20251112	32.8	33.5	32.5	32.5	24000	32.5	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251112	1309.7	1319.5	1288	1311.9	7426	1311.9	up	down	incorrect
PURVA.NSE	Puravankara Limited	20251112	256.95	263.65	254.05	259.1	83359	259.1	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20251112	33.42	33.42	33.42	33.42	36168	33.42
QGOLDHALF.NSE	Quantum Mutual Fund	20251112	103.17	103.17	102.22	102.65	134262	102.65	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251112	2818	2834	2817.99	2829.64	317	2829.64	up	up	correct
QUESS.NSE	Quess Corp Limited	20251112	218.49	221	216.01	219.4	247365	214.39	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251112	314	326.6	312.95	318.2	259644	318.2	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251112	1.64	1.64	1.64	1.64	0	1.64
RADAAN.NSE	Radaan Mediaworks India Limited	20251112	3.39	3.39	3.16	3.27	18466	3.27	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20251112	3288	3357	3273	3300	357217	3300	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251112	7	7.16	6.9	6.96	66958	6.96	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251112	355	359.3	352.25	357.4	562335	357.4	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20251112	124	124.68	121.33	122.37	1768021	122.37	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251112	180.3	182.38	179.1	180.48	239018	180.48	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251112	4.34	4.49	4.34	4.43	325614	4.43	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251112	477.95	480	454.25	464.75	173269	464.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251112	38.1	40.32	37.5	39.05	94784	39.05	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251112	37.67	38	36.7	37.46	9105	37.46	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251112	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251112	248.9	253.25	247.1	248.35	577157	248.35	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251112	28.93	29.09	28.41	28.87	7515	28.87	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251112	10.82	11	10.68	10.71	17810980	10.71	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251112	1000.3	1010	993.3	1005.7	211086	1005.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251112	318.95	325.2	316.85	318.75	99825	318.75	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251112	591.25	612.95	587.05	609.25	61389	609.25	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251112	635	638	626.9	633.35	62159	633.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251112	14.3	14.55	14.2	14.3	82678	14.3
RANEHOLDIN.NSE	Rane Holdings Limited	20251112	1534	1576	1522	1569.2	8429	1569.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251112	2456.2	2491.1	2450.7	2461.2	11381	2461.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20251112	548.35	548.35	536.3	537.2	207215	537.2	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251112	320.8	322.6	316.2	319.55	5092785	319.55	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251112	148.5	152.5	148.5	150.42	1461687	149.2788	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20251112	1.27	1.3	1.27	1.3	2331949	1.3	up	down	incorrect
RECLTD.NSE	REC Limited	20251112	363.5	367.7	361.5	362.25	8852954	357.889	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20251112	288.3	304.5	288	294.8	13012610	294.8	up	up	correct
REFEX.NSE	Refex Industries Limited	20251112	355.45	362	354.2	358.2	180387	358.2	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251112	51.19	51.19	47.31	48.05	16433	48.05	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251112	431.9	437.2	429	434.6	94362	434.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251112	1505	1524.7	1500	1511.5	12384459	1511.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251112	255	262.8	255	261.7	1171047	261.7	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251112	177	182.47	176.5	177.65	2959362	177.65	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251112	136	140	134.5	139.72	229848	139.72	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251112	28.27	28.41	28.2	28.24	2182821	28.24	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251112	429.25	444	428	439.55	149715	437.4383	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251112	132	134.98	132	133.41	5919	133.41	up	up	correct
REPRO.NSE	Repro India Limited	20251112	574	578	560.3	568.8	10401	568.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251112	203	217.64	203	208.32	759497	208.32	up	up	correct
RGL.NSE	Renaissance Global Limited	20251112	135.17	143.7	135.17	142.13	1378909	142.13	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251112	3.41	3.54	3.41	3.54	888778	3.54	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20251112	465.05	484.35	463.05	480.2	409846	480.2	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251112	86	94.47	85.95	93.06	3643346	93.06	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251112	869	876.4	867.2	874.45	33573	874.45	up	up	correct
RITES.NSE	RITES Limited	20251112	247.49	251.05	246	249.04	713648	244.9557	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251112	27	27	26.14	26.3	12812	26.3	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251112	64.01	71.29	63.81	66.56	75853	66.56	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251112	545.9	546.65	533.15	538.45	231001	538.45	down	down	correct
RML.NSE	Rane (Madras) Limited	20251112	815	830.8	812	827.35	7060	827.35	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251112	446.3	459.75	443.45	450.1	40012	450.1	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251112	112.01	115.5	110.48	114.19	369805	114.19	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251112	1.18	1.22	1.17	1.2	48958	1.2	up	up	correct
ROLTA.NSE	Rolta India Limited	20251112	1.98	2.03	1.93	1.98	107031	1.98
ROML.NSE	Raj Oil Mills Limited	20251112	50.86	51.35	50	50.36	27986	50.36	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251112	632.4	638.1	631.05	634.65	21610	634.65	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251112	62.73	63.38	60.25	61.5	44927	61.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251112	675.4	716.95	674.85	707.75	566025	704.0122	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251112	2366.2	2390	2340	2355.6	5723	2355.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251112	41.7	42.87	41.5	41.71	48742959	41.71	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251112	113.9	118.11	113.9	117.11	56577	117.11	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251112	848.85	848.95	839.05	845.4	15021	845.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251112	56.2	57.8	56.12	57.39	42125	57.39	up	up	correct
RSWM.NSE	RSWM Limited	20251112	155	168.99	153.48	164.31	176501	164.31	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251112	413	419.1	408.6	410.6	42127	410.6	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251112	49	49.18	47.76	48.46	2623336	48.46	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251112	10.35	10.46	10.3	10.33	8161685	10.33	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251112	221.39	224.7	219	224.12	5315	224.12	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251112	7.24	7.39	7.12	7.27	44237	7.27	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20251112	130.89	130.89	128.8	129.32	32112	129.32	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251112	201.6	202.2	197.5	199.2	77104	199.2	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251112	49.83	51.95	48.8	50.43	18255	50.43	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251112	314	320.5	308	316.35	7164298	315.3597	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251112	359.9	359.9	341	347.9	2829	347.9	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251112	6.03	6.44	6.03	6.3	12992	6.3	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251112	11.41	11.47	11	11.19	174484	11.19	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251112	3.84	3.92	3.75	3.88	127738	3.88	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251112	2188.2	2198.4	2141.2	2173.9	55919	2171.9708	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251112	27.25	28.28	26.72	27.81	15278	27.81	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251112	218.3	222.8	216.66	220.98	84045	220.98	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251112	145.04	145.28	142.8	143.49	14977228	143.49	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251112	410.4	411.8	396.7	400.2	26011	400.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251112	20.69	20.69	19.82	19.92	182031	19.92	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251112	204.9	204.95	199.5	201.2	147705	200.7518	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251112	2.57	2.59	2.53	2.55	1442572	2.55	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251112	10	10.19	9.92	10.01	5974472	10.01	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20251112	274.35	282	271	277.45	476	277.45	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251112	40.82	40.82	40.82	40.82	21360	40.82
SALZERELEC.NSE	Salzer Electronics Limited	20251112	700	700	686.05	688.95	75723	688.95	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251112	8.9	9.1	8.52	8.87	143628	8.87	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20251112	1.84	1.85	1.68	1.85	21566	1.85	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20251112	1184.9	1231.2	1171.5	1195.6	1608	1195.6	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251112	551.4	556.45	540.15	541.15	57578	541.15	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251112	439.3	446.75	436	444.95	31399	444.95	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251112	63.55	65.5	63.55	64.86	165413	64.86	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251112	355.4	373.1	355.3	365.8	407180	365.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251112	10.5	11.34	10.5	11.06	35983	11.06	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20251112	4584	4625.9	4584	4599	7907	4599	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20251112	0.28	0.29	0.28	0.28	1534683	0.28
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251112	529.9	532	521.5	525.55	483062	525.55	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20251112	405.05	410.7	405.05	408	416393	408	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251112	90.88	91.32	89.05	90.18	48048	90.18	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251112	1440.8	1460	1420	1432.6	12856	1420.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251112	282.35	293.4	282.35	289.55	25827	289.55	up	up	correct
SATIA.NSE	Satia Industries Limited	20251112	74.4	75.43	74.1	74.53	53150	74.53	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20251112	153	153.89	151.05	151.77	124382	151.77	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251112	490	507	484	495.65	115145	493.7542	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251112	870	874.95	864.05	869.8	1194966	869.8	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251112	127.6	127.8	126.72	127.52	9706	127.52	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251112	394	404	394	403.69	23943	403.69	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20251112	285.7	287	285.7	286.75	1852	286.75	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251112	234.97	234.97	225.66	231.16	2693	231.16	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251112	1997.3	2009	1983.8	1996.7	1006737	1993.9282	down	down	correct
SBIN.NSE	State Bank of India	20251112	957.7	961.55	951.4	957.15	7043323	957.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251112	4093	4217.8	4076	4165	95818	4165	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251112	172.5	174	166.81	167.4	113301	167.4	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251112	821.95	825	809.1	821.35	111456	821.35	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20251112	264	271.9	259.25	269.85	11448211	263.1596	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251112	123.36	129.8	123.36	128.31	684596	128.31	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251112	833	873.95	832.95	859.7	53729	859.7	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251112	19.49	20.19	19.02	19.47	37672	19.47	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20251112	562	562	535.5	539.25	41108	539.25	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251112	231	239.5	227.2	238.21	2948023	238.21	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251112	100	106.6	99.49	101.86	1506088	101.86	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251112	249.9	253	248	248.7	16076	248.7	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251112	17.9	18.1	17.16	17.43	163483	17.43	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251112	259.81	260.99	259.71	260.25	13514	260.25	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251112	275.63	277.24	275.58	276.81	386052	276.81	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251112	595.15	598.26	592.04	595.65	19197	595.65	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251112	744.48	747.31	741.15	743.16	40684	743.16	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251112	0.52	0.56	0.51	0.54	85594	0.54	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251112	22.79	22.79	22.79	22.79	0	22.79
SFL.NSE	Sheela Foam Limited	20251112	665.25	674.6	662.2	664.6	304217	664.6	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251112	540	551.9	540	545.3	8528	545.3	up	up	correct
SGL.NSE	STL Global Limited	20251112	14.43	14.43	14.17	14.18	5096	14.18	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251112	78.15	81.35	76.2	77.55	28448	77.55	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251112	744.9	754	743.05	749	273672	749	up	up	correct
SHALBY.NSE	Shalby Limited	20251112	227.47	233.4	227.47	228.79	127458	228.79	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251112	74.6	78.93	73.71	77.04	168559	77.04	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20251112	134.81	139	134.81	136.54	84213	136.54	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251112	9.5	9.87	9.5	9.65	42556	9.65	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251112	486	498.8	481.75	490.8	29192	487.5785	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251112	769.5	784	758.8	761.6	277872	757.6698	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251112	1040	1071.9	1005	1054.3	821432	1054.3	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251112	174.49	175.55	173.01	173.95	167323	173.4644	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251112	504.96	510	498.1	508.82	23898	508.82	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251112	111.66	113.79	111.23	112.07	8709	112.07	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251112	393.45	402.75	384.9	399.9	439168	399.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251112	29	29.8	28.26	28.32	155864	28.32	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251112	66.01	67.65	65.1	66.75	2300	66.75	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251112	180.1	184.8	180.1	181.68	7866	181.68	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251112	187	187.18	179.1	179.98	740752	178.9511	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251112	470	474.1	460	460.95	161497	460.95	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251112	44.75	44.75	42	43.4	16576	43.4	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251112	90	90.3	90	90.13	197773	90.13	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251112	27245	27245	26970	27095	24395	27095	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251112	392	404.65	386.6	401	70566	401	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251112	52.88	53	50.71	51.4	110783	51.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251112	0.55	0.55	0.54	0.54	433593	0.54	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251112	190	193.78	181.35	185.19	47173	185.19	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251112	2711.6	2723.9	2680	2691.3	19492	2686.8702	down	down	correct
SHUBHLAXMI.NSE	SM	20251112	16	16	15.95	15.95	3000	15.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251112	6.27	6.27	6.04	6.19	162797	6.19	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251112	854.8	873.95	846.9	863.65	204911	863.65	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251112	12.76	13.24	12.76	12.77	12663	12.77	up	up	correct
SIEMENS.NSE	Siemens Limited	20251112	3050	3068.4	3017.7	3068	284010	3068	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251112	55.9	57.69	54.34	56.6	5476	56.6	up	up	correct
SIL.NSE	Standard Industries Limited	20251112	17.23	17.97	17.19	17.3	19376	16.7494	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251112	62.73	66.98	62.73	66.72	9917	66.72	up	up	correct
SILINV.NSE	SIL Investments Limited	20251112	605.25	611.8	578	606.65	4230	606.65	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251112	26.5	26.5	25.08	25.11	52545	25.11	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251112	11.8	11.87	11.32	11.87	21406	11.87	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251112	292.9	293.25	286.3	290.55	27520	290.55	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251112	117.39	119	113.34	117.4	78757	117.4	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251112	515	518.45	503.1	512.4	364082	512.4	down	down	correct
SIS.NSE	SIS Limited	20251112	332	337.7	332	336.9	26276	330.18	up	up	correct
SITINET.NSE	SITI Networks Limited	20251112	0.4	0.42	0.4	0.41	503350	0.41	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251112	767.9	810	767.9	799.95	206907	795.3464	up	up	correct
SJVN.NSE	SJVN Limited	20251112	82.99	83.7	82	82.74	3673816	81.4737	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251112	2069.8	2073.5	2040	2051.6	24977	2051.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251112	1.29	1.29	1.29	1.29	0	1.29
SKIPPER.NSE	Skipper Limited	20251112	490.15	492	479.35	480.35	337610	480.35	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251112	422.9	446.04	411.04	418.5	261728	209.25	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20251112	134.54	136.47	132.2	134.68	19548	134.68	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20251112	140	140.72	137.92	138.92	205810	68.9758	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20251112	2989	3057	2976.1	3016.8	52126	3016.8	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20251112	1265	1270	1205.3	1263.5	1812	1263.5	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251112	302	302	280.95	287.9	596214	287.9	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251112	46.17	47.15	45.87	46.51	237982	45.9896	up	up	correct
SOBHA.NSE	Sobha Limited	20251112	1617	1629	1605	1611.3	79851	1611.3	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251112	546.1	557.05	536.35	553.7	81310	553.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251112	13950	14245	13780	14084	210558	14084	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251112	455.95	460.95	448.55	455.8	43776	455.8	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251112	124	125.7	120	120.02	63447	120.02	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251112	154.9	157.24	153.05	153.61	18685	153.61	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251112	491.5	500	488.6	497.75	1449667	496.138	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20251112	373.8	396.5	372	391.1	2801504	388.0188	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251112	388.35	391.8	388.3	391.1	8437	391.1	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251112	38.95	39.86	38.35	39.28	51713406	39.28	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251112	186.03	197.25	186	191.67	262126	191.67	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20251112	717	743	704.45	724.25	78857	724.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251112	234.4	241.75	232	237.8	369826	237.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251112	131.1	134.8	130.78	132.99	283083	132.99	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251112	9.19	9.19	8.71	8.96	475339	8.96	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251112	130	132	120.4	121.89	154013	121.89	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251112	45.56	46.78	44.99	46.38	135274	46.38	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251112	87.15	89.49	87.15	88.85	521285	88.85	up	up	correct
SPLIL.NSE	SPL Industries Limited	20251112	38.58	44.44	38.05	40.78	232826	40.78	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20251112	214.61	219.08	212.99	217.06	119700	217.06	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251112	225.73	225.79	222.11	223.23	1643	222.17	down	down	correct
SRF.NSE	SRF Limited	20251112	2934.8	2951.5	2907.7	2951.5	522290	2946.0037	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251112	543.35	555	541.4	550.25	6217	550.25	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251112	0.68	0.7	0.68	0.68	307041	0.68
SSWL.NSE	Steel Strips Wheels Limited	20251112	219	225.72	211.85	213.82	416205	213.82	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251112	924.8	947.3	920.6	924.1	341751	924.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251112	244	244	237.65	238.45	218460	237.36	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20251112	164.55	168	161.4	165.07	4309	165.07	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251112	129	130.79	128.81	129.41	27761	129.41	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20251112	97.6	98.49	96.22	97.49	2997	95.3808	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251112	8.91	9.1	8.86	8.95	3408356	8.95	up	up	correct
STEL.NSE	STEL Holdings Limited	20251112	434.2	448.65	428.05	441.85	13166	441.85	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251112	304.3	317	300.1	307.65	229760	307.65	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251112	113.55	114.71	112.25	112.78	1267016	112.78	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251112	650	652.8	631	636.4	91997	636.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251112	1967	1969	1890.1	1896.9	35283	1896.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251112	13.57	13.71	12.9	13.01	3791341	13.01	down	down	correct
SUBROS.NSE	Subros Limited	20251112	907.4	931.8	896.7	905.9	184052	905.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251112	1054.8	1066.3	1015.5	1031.1	296283	1031.1	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251112	477	481.2	472.05	475.65	267209	475.65	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251112	82.6	84.99	82.6	84.11	12349	84.11	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20251112	2245	2245	2200	2206.7	3560	2206.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251112	1.88	2.1	1.87	1.89	5989982	1.89	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251112	4734	4763.9	4581	4710.3	79366	4696.1363	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251112	522	537.45	512.5	525.8	131665	525.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251112	769.65	774.9	753	761.1	4090	761.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251112	957	966.5	949.85	960.55	60084	960.55	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251112	267.9	269.5	264.1	268.45	148403	268.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251112	1721.4	1744.1	1710.2	1732.1	1833097	1720.9212	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251112	440.7	447.95	440.7	444.9	122239	444.9	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251112	558.95	566	553.9	564.1	185247	558.0376	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251112	155.22	162	153	157.22	12560	157.22	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251112	9.45	9.45	9.2	9.27	10767	9.27	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251112	452	456	441.75	451.85	190719	450.2818	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251112	0.75	0.78	0.71	0.78	22604	0.78	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251112	3880	3938	3853.5	3922.3	106866	3922.3	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20251112	30.8	31.48	30.8	30.88	51330	30.88	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20251112	21.18	21.2	20.43	20.89	168631	20.89	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251112	60.06	62.5	60.06	61.79	6896	61.79	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251112	301.5	307	275.6	279.9	2869415	277.3559	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251112	134.43	139.7	132.5	138.53	361019	138.53	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251112	34	37.5	34	35.41	147664	35.41	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251112	1.72	1.72	1.72	1.72	0	1.72
SUVEN.NSE	Suven Life Sciences Limited	20251112	182	192	182	188.02	161414	188.02	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251112	3.83	3.94	3.8	3.87	99694	3.87	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251112	58.2	58.95	57.67	58.48	53042828	58.48	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251112	3.63	3.63	3.5	3.55	24217	3.55	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251112	3923	3970	3896.7	3942.3	4559	3942.3	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251112	760	788.35	760	778.6	16376	778.6	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251112	232.86	235.2	229.66	233.58	1375832	233.58	up	up	correct
SYMPHONY.NSE	Symphony Limited	20251112	895.3	901.6	890	891	46217	889.104	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251112	649.3	667.4	640.65	663.85	1155741	663.85	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251112	196.2	201	193.65	200.95	11805	200.95	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251112	406.95	410.5	406	407.2	150184	407.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251112	26.16	26.16	26.16	26.16	478127	26.16
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251112	285.2	292	284	289.65	59689	289.4443	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251112	613.45	623.9	613	619.7	306815	619.7	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251112	34.21	36.59	34.21	36.49	108721	36.49	up	up	correct
TARC.NSE	TARC Limited	20251112	144.3	146.48	142.7	143.35	443770	143.35	down	down	correct
TARMAT.NSE	Tarmat Limited	20251112	51.1	52.7	51.02	52.45	28791	52.45	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251112	8615	8844	8499.5	8527.5	2694	8527.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251112	842.45	858.95	842.45	852.35	369400	852.35	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20251112	1843.6	1855	1808.1	1825	252740	1825	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251112	1156.3	1165.8	1153.1	1162	1168588	1162	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251112	5283.5	5480	5269	5390	208841	5390	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251112	774	791.4	772.7	776	727295	776	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251112	390	395.9	387.5	388.65	7856248	388.65	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20251112	181.44	182.15	178	178.7	19037263	178.7	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251112	1480	1520.9	1465	1507.6	104534	1507.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251112	192.5	197	189.57	192.98	423662	192.98	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251112	1131	1131	1106.5	1115.3	14093	1106.2619	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251112	630.5	638.4	611.1	615.6	37480	608.1863	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251112	11.7	12.31	11.55	11.66	10708	11.66	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251112	3288	3350	3251	3309.4	1995	3309.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251112	3060	3136.4	3057.1	3131.8	4460315	3075.8838	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20251112	773	830.8	772.85	820.35	1148115	820.35	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251112	1705	1726.5	1685	1698.9	18984	1698.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251112	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251112	1415	1460.2	1414	1456.1	2958869	1456.1	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251112	1277.8	1282	1268	1275.2	130488	1275.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251112	507	555	507	549.15	8419650	549.15	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20251112	794.8	794.8	772.75	772.75	51681	771.4007	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251112	539.7	539.7	539.7	539.7	12203	539.7
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251112	99.5	101.8	98.83	100.44	110479	100.44	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251112	53.8	54.49	53.3	53.69	19029	53.69	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251112	134.8	135.5	133.5	133.99	1027917	133.99	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251112	68.11	69.22	68.11	68.5	3729670	68.5	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20251112	13	13.15	12.71	12.99	1887	12.99	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251112	11.78	11.88	11.32	11.39	21873	11.39	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251112	3243	3395	3231.1	3366.1	176143	3366.1	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251112	126.97	127.8	124.39	127	11310	127	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20251112	117.95	124.3	117.95	123.34	110497	123.34	up	up	correct
THERMAX.NSE	Thermax Limited	20251112	3071	3128.3	2986	3060	562188	3060	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251112	153.5	156	153.21	153.64	352976	153.64	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251112	420	452.7	415	441.95	69873	441.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251112	1380	1406.1	1351.41	1399.29	522180	466.43	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251112	511	516.3	501.5	505.2	1373450	505.2	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251112	2391.9	2525	2384.5	2510.8	14375	2510.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251112	2999	3055	2975.2	3035.5	201680	3035.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251112	6.25	6.58	6	6.13	29565	6.13	down	down	correct
TIL.NSE	TIL Limited	20251112	273	274.4	264	266.35	92830	266.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251112	211.1	218.2	210.5	214.09	2638561	214.09	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20251112	3050	3120.3	3016.5	3049.5	71462	3049.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251112	254	264	254	258.55	211613	258.55	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251112	35	37	34.8	35.91	456831	35.91	up	up	correct
TITAN.NSE	Titan Company Limited	20251112	3838	3877	3804.2	3851.1	805025	3851.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251112	110.05	114.1	107.22	112.05	1901019	112.05	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251112	148.29	149	147	147.38	67884	147.38	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251112	12.25	12.25	11.51	11.81	20826	11.81	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251112	123.49	125	121.49	122.93	3297	122.93	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251112	3863.9	3863.9	3786.5	3824.6	403999	3798.5542	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251112	1347.2	1351.5	1280.8	1292.8	2480358	1279.5414	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251112	69.49	69.49	67.2	68.77	1478	68.77	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251112	102	103.99	101	102.3	2194	102.3	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251112	74.25	74.55	71.5	71.78	162903	71.78	down	up	incorrect
TRANSWIND.NSE	SM	20251112	15	15	15	15	4000	15
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251112	7.99	7.99	6.89	7.37	57464	7.37	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251112	257.82	262	249	259.43	18205	259.43	up	down	incorrect
TRENT.NSE	Trent Limited	20251112	4330	4396.7	4295	4371	937925	4371	up	up	correct
TRF.NSE	TRF Limited	20251112	310	318	310	316.8	6118	316.8	up	up	correct
TRIDENT.NSE	Trident Limited	20251112	28.45	29	28.25	28.92	6463708	28.92	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251112	72	72.6	71.05	72.49	10469	72.49	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251112	538.2	546.95	526.1	543.2	516810	540.769	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251112	363.95	373.7	363.5	371	404942	369.5116	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251112	1141.5	1148	1135.2	1140.5	2202	1140.5	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251112	662.05	668.2	659.65	664	24224	664	up	up	correct
TTL.NSE	T.T. Limited	20251112	9.48	9.48	9.05	9.14	75780	9.14	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251112	54.22	55.59	53.98	54.38	1539860	54.38	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20251112	599.8	615	590	592.2	206291	592.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251112	3481.7	3491.9	3444.3	3453	641642	3453	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251112	4060.9	4226.6	4005.9	4166.8	15070	4166.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251112	140	143.8	139.2	142.04	68153	142.04	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20251112	6.11	6.15	5.91	6.1	21332	6.1	down	up	incorrect
UBL.NSE	United Breweries Limited	20251112	1786.9	1812	1780.1	1794.9	87751	1794.9	up	down	incorrect
UCOBANK.NSE	UCO Bank	20251112	31.6	31.84	31.01	31.13	11153042	31.13	down	down	correct
UFLEX.NSE	Uflex Limited	20251112	532.65	541.75	529.1	530.6	18132	530.6	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251112	82.01	84.47	80.16	82.84	253406	82.84	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251112	41.8	42	41.13	41.71	100645	41.71	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251112	171.94	173.68	170	171.26	110390	171.26	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251112	50.55	51.28	50.55	51	4835585	51	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251112	11861	11949	11831	11920	184542	11920	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251112	5.23	5.38	4.95	5.1	54072	5.1	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251112	479	488.25	470.55	479.65	44194	479.65	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251112	202.91	207	199	201.96	21757	201.2907	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251112	153.8	158	153.79	156.49	11966	156.49	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251112	153.26	156.75	152.51	156.29	12015875	156.29	up	up	correct
UNITECH.NSE	Unitech Limited	20251112	6.85	7.05	6.83	6.89	3233728	6.89	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251112	425.1	425.1	421	423.2	1850	422.3527	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251112	66.98	69.7	65.75	68.05	24579	68.05	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251112	722.85	735	717.85	725.1	9896	725.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251112	274.95	274.95	252.05	260.25	4225	260.25	down	down	correct
UPL.NSE	UPL Limited	20251112	754.35	767.8	752.45	760.6	4193619	760.6	up	up	correct
URJA.NSE	Urja Global Limited	20251112	12.46	12.72	12.21	12.38	917969	12.38	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251112	470	472.3	461.25	467.6	550255	467.6	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251112	1188	1188.7	1163.5	1167.7	108863	1167.7	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251112	60.24	60.32	59.92	59.99	1272007	59.99	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251112	75.39	75.47	74.88	75.04	462172	75.04	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20251112	281.51	286	281.5	285.51	297459	285.51	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20251112	932.97	934	923.01	931.72	22034	931.72	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251112	93.31	93.31	91.92	93.04	3630	93.04	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251112	242	244.38	238.85	239.43	22539	239.43	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251112	2311.8	2339	2272.8	2309.9	99185	2309.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251112	5294	5349	5100	5214	23509	5214	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251112	258.8	266.95	256.85	264.5	778013	262.7252	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251112	9.45	9.88	9.45	9.68	469761	9.68	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20251112	8.16	8.32	8.15	8.21	1798453	8.21	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20251112	292.05	295	287.55	294.6	12685	294.6	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251112	40.81	40.81	39.8	39.99	66744	39.99	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251112	7.25	7.66	6.82	7.01	1697478	7.01	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251112	647.8	659	622.6	648.25	401046	648.25	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251112	58.85	59.8	58.6	59.03	1407684	59.03	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251112	63.87	69.99	63.11	67.22	395177	67.22	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20251112	470.6	470.6	458.6	459.3	6996274	459.3	down	down	correct
VEDL.NSE	Vedanta Limited	20251112	525	528.85	518	520.6	8017904	520.6	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251112	1339	1352.8	1319.4	1332.4	41296	1332.4	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20251112	529.95	552.4	516.5	537.75	200566	537.75	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251112	68.5	70.8	68.5	69.61	279467	69.61	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251112	483.75	499.95	478.3	496.35	140486	496.35	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251112	116	117.83	114.56	115.11	26661	115.11	down	down	correct
VGUARD.NSE	V	20251112	359.6	359.6	353.9	355.15	115598	355.15	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251112	3640.1	3849	3640.1	3781.2	295	3781.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251112	340.9	352	338.15	340.85	27417	339.3657	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251112	1018.05	1030	1009.1	1023.85	26618	1023.85	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251112	3.14	3.19	2.98	2.98	227021	2.98	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251112	1.83	1.84	1.8	1.81	3966331	1.81	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251112	2.02	2.04	2	2.03	2594095	2.03	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20251112	642	655.25	637.45	644.25	181204	644.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251112	1638	1670	1633.9	1656.8	26661	1656.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251112	1340	1375	1340	1370.5	8876	1370.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251112	45.25	46.68	44.67	45.65	203184	45.65	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251112	262.6	265	257	259.45	8502	259.45	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251112	35.01	37.19	35.01	35.61	320645	35.61	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20251112	393	398.9	391.55	396.25	120264	396.25	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251112	10.3	10.57	9.87	9.92	1159643	9.92	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251112	77.79	78.51	76.86	77.04	68861	77.04	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251112	67.33	69.9	64.01	65.65	44305	65.65	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251112	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251112	518	520.5	503.25	505.8	44566	505.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251112	7.6	7.74	7.54	7.61	313689	7.61	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251112	0.78	0.79	0.77	0.78	250195	0.78
VLSFINANCE.NSE	VLS Finance Limited	20251112	205.74	209.9	198.81	201.47	39635	201.47	down	down	correct
VMART.NSE	V	20251112	776.55	850	776.55	832.25	535096	832.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251112	8125	8378.5	8093.5	8282.5	72853	8282.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20251112	1305	1343	1304.6	1328	960761	1328	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251112	276.8	276.8	271.8	273.55	141961	269.009	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251112	294	295	283.35	285.7	101464	285.7	down	down	correct
VSTIND.NSE	VST Industries Limited	20251112	252.8	254.8	252.35	253.65	117924	253.65	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251112	5940	5961	5901	5910.5	7830	5910.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251112	449	451	442	446.95	202567	446.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251112	1412.8	1415.6	1389	1392.6	123586	1392.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251112	165	168.4	163.25	164.25	181940	164.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20251112	242	247.1	241	243.25	29465	243.25	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251112	1146	1183	1135.1	1146.8	3595	1137.035	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20251112	1278	1365	1264.8	1312.9	857277	131.29	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20251112	108.33	111.9	107.02	108.6	2057	108.6	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20251112	920	923.55	908.45	913.8	438278	913.8	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251112	562.35	568	555.4	560.85	331732	560.85	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251112	1110	1164.9	1110	1150	1420	1150	up	up	correct
WENDT.NSE	Wendt (India) Limited	20251112	8338	8410	8281	8327	5579	8301.3745	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251112	564.65	565.05	548.55	550.55	304798	550.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20251112	905	906.7	882.5	888.55	33236	883.0555	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251112	1238.7	1250.3	1222.2	1226.9	150585	1226.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251112	33.77	34.25	32.2	33.6	4880	33.6	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251112	844.8	847.55	831	839	49624	839	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251112	301.35	302.95	287.25	292.45	77138	292.45	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251112	164.86	172.4	164.86	168.99	908	168.99	up	up	correct
WIPRO.NSE	Wipro Limited	20251112	242.75	246.3	242.1	245.39	13152546	239.1354	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20251112	1331.9	1380	1329.3	1360.2	428206	1360.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20251112	545	549.6	531.4	540.7	87119	540.7	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251112	152.01	154.19	149.9	151.1	16218	151.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251112	79.95	84.8	78.21	82.48	67568	82.48	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251112	440	440	421.95	435.9	289287	435.9	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20251112	88.04	89.46	87.74	88.81	106111	88.81	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251112	136.6	136.6	126.99	128.8	43658	128.8	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251112	1000.4	1024	995.2	1007.3	18477	1007.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251112	22.71	22.9	22.67	22.75	62838364	22.75	up	up	correct
YUKEN.NSE	Yuken India Limited	20251112	934.05	936.95	910.2	920.1	2337	920.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251112	98.85	104.55	98.74	103.41	14723732	103.41	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251112	7.95	8	7.78	7.95	376083	7.95
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251112	9.46	9.82	9.46	9.71	2662411	9.71	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251112	221.32	228.88	221	221.47	114	221.47	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251112	8.15	8.34	7.93	8.12	75513	8.12	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251112	730.2	744.2	728.15	742.45	373914	739.8563	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251112	1387.8	1405.9	1381.7	1390.3	187266	1390.3	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251112	98.91	99.45	96.27	98.74	2871	98.74	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251112	1520	1553.9	1506.8	1532.5	23926	1532.5	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20251112	290.65	290.65	273	276.9	1174827	276.9	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251112	459.8	464.05	453.15	460.95	187422	460.95	up	down	incorrect