CollectAI

close-nse_india_stocks

2025/11/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251113	199.25	201.1	197.55	197.95	99414	197.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251113	44.16	45	44.16	44.16	6825	44.16
3MINDIA.NSE	3M India Limited	20251113	36200	36435	35905	36075	7754	36075	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251113	40.72	41.9	40.3	40.38	2593	40.38	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251113	292	294.95	288.3	289.1	49705	289.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251113	761.55	762.45	739.8	743.5	91470	743.5	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251113	18.5	18.5	17.26	17.41	395288	17.41	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251113	8.84	8.97	8.75	8.86	73801	8.86	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251113	96.9	96.9	94.96	96.9	49900	96.9
AARON.NSE	Aaron Industries Limited	20251113	197.2	204.4	197	198.2	29205	198.2	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251113	475	475.75	466.8	469.1	205433	466.5958	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251113	397.15	401.8	392	393.3	515815	393.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251113	469.15	477	463.1	466	4230	466	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251113	155.28	160	153.3	154.8	29962	154.8	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251113	121.29	121.29	118.02	120.03	3383	120.03	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251113	1704	1771.9	1694.1	1736.4	241861	1736.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251113	36	36.4	35.85	36.06	37938	36.06	up	up	correct
ABB.NSE	ABB India Limited	20251113	4933	4959	4896	4907.5	308690	4907.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251113	29595	29655	29285	29570	4429	29570	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251113	328	335	328	331.8	2993535	331.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251113	80.84	80.85	79.13	79.58	3883210	79.58	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251113	47	51.46	47	47.05	1627	47.05	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251113	59.47	59.79	59.35	59.54	7778	59.54	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251113	73.77	73.77	72.7	72.95	19142	72.95	down	down	correct
ACC.NSE	ACC Limited	20251113	1855	1861	1840	1844.8	188561	1844.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251113	1341.8	1343.8	1330	1337.8	9722	1293.7064	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251113	6.52	6.52	6.39	6.42	83631	6.42	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251113	1002	1007.9	986	988	122892	988	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251113	2425.65	2447.95	2392.79	2412.27	2791508	2412.27	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251113	1080	1088	1063.3	1076.8	1991752	1076.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251113	1515	1515	1487.8	1499	2304918	1499	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251113	151.98	154.2	151.5	151.85	20557325	151.85	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251113	223.2	223.2	214.58	216.18	132091	216.18	down	down	correct
ADL.NSE	Archidply Decor Limited	20251113	82.42	84.4	79	80.63	2588	80.63	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251113	11.01	11.41	11.01	11.2	16918	11.2	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251113	173	173.37	169.88	170.45	125962	170.45	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251113	55.72	57.39	55.55	56.5	35590	55.5196	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251113	337	353.3	336.9	341.35	1333212	341.35	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20251113	1785.8	1785.8	1728	1733.7	147125	1733.7	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251113	844.55	852.8	822.5	830.6	21884	830.6	down	up	incorrect
AGRITECH.NSE	Agri	20251113	126.28	129.99	126.28	127.92	3280	127.92	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251113	43.96	43.96	42.2	42.75	24020	42.75	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251113	57.79	57.79	56.2	56.64	6906	56.64	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251113	142.66	144	139.9	140.75	87603	140.75	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251113	883.9	890.3	876.8	881.7	19750	881.7	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251113	3580	3719.4	3580	3709	156417	3709	up	down	incorrect
AIRAN.NSE	Airan Limited	20251113	22.31	22.4	22	22.09	90403	22.09	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20251113	2548	2572	2540.3	2549	64682	2549	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251113	992.2	1006.5	982	987.7	100675	197.54	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20251113	4.96	5.26	4.96	5.1	832180	5.1	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251113	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251113	27.75	27.99	27.22	27.64	8857	27.64	down	down	correct
AKG.NSE	AKG Exim Limited	20251113	12.69	12.72	12.45	12.51	121974	12.51	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251113	250	251.1	245	247.75	5034	247.75	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251113	7.35	7.4	7	7.14	356655	7.14	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251113	3335	3355	3306.4	3350.1	16668	3350.1	up	up	correct
ALANKIT.NSE	Alankit Limited	20251113	12	12.02	11.61	11.79	225972	11.79	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251113	869.9	869.9	822.15	825.15	12174	825.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251113	100	103	100	100.95	529902	100.95	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251113	888.95	903.8	872	880.4	6031	880.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251113	86.11	89.67	86.11	87.73	8576	87.73	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20251113	5794	5868	5679	5725.5	477859	5679.713	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251113	1790.9	1806.4	1769.9	1778.8	13550	1778.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251113	12.1	12.47	11.85	12.47	3292879	12.47	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251113	18.28	18.28	17.75	17.88	49550	17.88	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251113	17.2	17.47	17.14	17.26	3257207	17.26	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251113	85.15	86.91	85	85.32	7405	85.32	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251113	250.45	257.65	250.2	252.9	16460	252.9	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20251113	2.02	2.07	1.97	1.99	50440	19.9	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251113	7190.5	7215	7090.5	7122	130365	7122	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251113	26.25	26.25	25.5	25.94	9696	25.94	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251113	1340	1340	1301.5	1305.4	7804	1305.4	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20251113	564.5	566.2	558.5	559.35	685786	559.35	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20251113	60.3	60.37	56.05	56.89	37491	56.89	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20251113	55.17	55.17	53.64	53.67	8926	53.67	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251113	713.7	724	710.05	711.95	8617	709.8212	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251113	620	624.4	611.25	615.4	1346526	615.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251113	71.95	72.1	71.2	71.69	58715	71.69	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251113	82	82.72	81.1	81.37	122803	81.37	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20251113	73.73	76.8	73.73	76.24	6984	76.24	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251113	1.66	1.74	1.66	1.73	50010	1.73	up	up	correct
ANMOL.NSE	Anmol India Limited	20251113	15.89	16.25	15.61	16.04	48180	16.04	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251113	3.92	3.99	3.84	3.84	28418	3.84	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251113	1.04	1.05	1.02	1.03	152783	1.03	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251113	2405.1	2465	2405.1	2447.3	25082	2447.3	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251113	1067.1	1077.2	1064	1074.1	187120	1074.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251113	9010	9043.5	8783.5	8874.5	71965	8874.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251113	123.7	126.5	120.76	124.9	4446	124.9	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251113	405.6	410	401.4	404.7	33586	401.9424	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251113	268.25	294.84	262.2	286.16	1536017	286.16	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251113	1798.4	1802.5	1760.8	1765.4	528818	1765.4	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251113	916.65	930	911	915.95	68194	915.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251113	281.7	285.65	276.1	279.45	3275975	279.45	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251113	7480	7509	7425	7440.5	448567	7440.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251113	300.7	303.4	297	298.1	69049	298.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251113	533.45	539.25	532.35	536.9	769551	533.1859	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251113	1302.3	1370	1302.3	1350.7	3428	1350.7	up	up	correct
APTECHT.NSE	Aptech Limited	20251113	105.1	114	102.8	103.7	705362	103.7	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251113	285.45	289.35	282.6	287.25	1107595	287.25	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20251113	100.86	100.86	96	96.93	26450	96.93	down	up	incorrect
ARCHIES.NSE	Archies Limited	20251113	19.98	19.99	19.21	19.8	17411	19.8	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20251113	48	48	45	46.86	199	46.86	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20251113	376.15	381.65	355.75	362.45	53883	362.45	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251113	98.49	105.2	97.94	103.09	2566039	103.09	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251113	375.1	390.35	375.1	384.8	59057	384.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251113	1629.4	1649.8	1612	1625.9	10197	1625.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251113	33.89	34.19	32.25	32.97	31083	32.97	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251113	572.85	574.75	555.5	559.45	23307	559.45	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251113	1.8	1.84	1.71	1.76	234789	1.76	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251113	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251113	270.15	278.4	267.8	272.44	302792	272.44	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251113	165	173	165	168.68	649	168.68	up	up	correct
ARVIND.NSE	Arvind Limited	20251113	333.2	349.9	331.1	344.2	972054	344.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251113	503.9	508.25	497.2	498.65	97737	498.65	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251113	610.5	611	604.3	608.3	16092	608.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251113	970	985.6	961.3	971.15	143184	971.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251113	262.75	262.75	256.2	260.25	9791	260.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251113	537.85	537.85	523	527.2	15184	527.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251113	1000	1027.2	995	1015.2	82520	1015.2	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251113	661.95	665	635.1	638.25	444602	638.25	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251113	305	313.95	287	289.8	268499	288.925	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251113	20.22	21	19.5	19.71	146503	19.71	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251113	201.11	203.79	197.8	200.11	780479	200.11	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251113	144.86	151.46	143.63	150.41	53618730	149.3968	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251113	332.8	332.8	315.05	316.25	1821	316.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251113	2858.9	2897.1	2840	2879.4	5933630	2879.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251113	69.2	70.85	66.35	67.07	3735537	67.07	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251113	256.35	259.75	251.5	252.45	713	252.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251113	620	635	612.85	628.45	35371	628.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251113	683.25	683.25	671.35	673.15	296028	673.15	down	down	correct
ASTRAL.NSE	Astral Limited	20251113	1592.8	1593.5	1545.7	1550.6	970265	1550.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251113	1046.2	1055	1007.3	1015.4	403657	1015.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251113	9330	9390	9142.5	9183	7514	9183	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251113	8.59	8.99	8.16	8.2	158943	8.2	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251113	622	628.5	617.6	619.3	539936	619.3	down	down	correct
ATUL.NSE	Atul Ltd	20251113	5880	5940	5840.5	5886	16104	5886	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20251113	479.15	484.8	470	472.05	135657	472.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251113	881.5	891.85	878.8	886.7	1162548	886.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251113	1120.8	1133.9	1094	1098	154549	1098	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251113	1191	1222.9	1185.6	1210.2	2637535	1210.2	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251113	103.89	103.89	99.3	100.11	4079	100.11	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251113	1672	1685	1649.7	1656.7	2920	1656.7	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251113	67.9	67.9	65.5	66.34	93217	66.34	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251113	380	383.7	377.45	379.3	27782	379.3	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251113	731.5	753	726.6	739.1	587063	739.1	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251113	69.7	75.69	68.9	70.03	986070	69.6593	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251113	494.5	511	494.5	500.7	78571	500.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251113	1219	1234.8	1213.2	1225.2	3345231	1225.2	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251113	598.86	602.1	598.86	600.12	325	600.12	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251113	13.08	13.09	12.99	13.04	33609	13.04	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251113	1483.4	1483.4	1483.4	1483.4	26851	1483.4
AXISHCETF.NSE	Axis AMC Ltd.	20251113	150.5	151.47	149.86	150.66	7462	150.66	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251113	288.36	288.36	283.63	284.48	5712	284.48	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251113	398.51	401.5	397.86	399	4150	399	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251113	171.81	190.8	170.89	180.14	27606	180.14	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251113	184.87	184.87	184.87	184.87	918	184.87
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251113	6.56	6.75	6.55	6.58	74117	6.58	up	up	correct
BAJAJ.NSE	AUTO	20251113	8888	8895.5	8842	8863	276001	8863	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251113	278.9	278.9	266.9	268.8	1039725	268.8	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251113	507.5	510.5	501	503.55	40606	503.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251113	2045	2072.4	2032.3	2056.2	1839900	2056.2	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251113	21.01	21.24	20.9	20.96	4070467	20.96	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251113	12000	12133	11964	11981	40621	11981	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251113	1012.5	1019.4	1003.5	1007	8503994	1007	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251113	118.7	125.9	118.37	123.76	559668	123.76	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20251113	1269	1274.4	1253.5	1257.6	48960	1257.6	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251113	38.91	39.44	37.31	38.97	88915	38.97	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251113	22.61	22.71	22	22.36	3622	22.36	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251113	2379.8	2395	2330	2338.3	69203	2334.2436	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251113	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251113	193.79	195.3	192.19	192.53	86296	192.53	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251113	81	82.91	78.9	79.9	20821	79.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251113	450.2	459.75	449.7	459.45	276667	455.9977	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251113	137.95	139	134	136.29	5734	136.29	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251113	3613.2	3634.5	3600	3600.6	212	3600.6	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20251113	797.1	808.85	770	773	611252	766.0428	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20251113	155.5	156.07	154	154.13	3841132	154.13	down	down	correct
BANG.NSE	Bang Overseas Limited	20251113	52.1	53.42	50.68	51.48	36531	51.48	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251113	86.5	88	86	87.86	3681	87.86	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20251113	284.8	287.2	282.25	283.25	6205108	283.25	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251113	600.58	604.29	599.27	602	846171	602	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251113	146.8	147.14	144.12	144.62	6531155	144.62	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251113	123.46	124.7	120.56	123.76	17898	123.76	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251113	195	198.14	192.05	193.21	72481	193.21	down	down	correct
BASF.NSE	BASF India Limited	20251113	4513	4560	4486.4	4522.3	8760	4522.3	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251113	26.69	26.69	25.4	25.5	127302	25.5	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251113	1060	1060	1044	1046.4	80430	1046.4	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251113	4545.9	4567.2	4497	4521.9	32409	4431.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251113	2958.2	2978	2929	2940.5	11543	2940.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251113	1895.8	1902.5	1867.2	1873.3	40582	1855.459	down	down	correct
BCG.NSE	Brightcom Group Limited	20251113	13.25	14.8	13.21	14.01	15004562	14.01	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251113	39.5	39.5	37.91	38.04	816515	38.04	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251113	1530	1544.9	1510	1517.9	953101	1512.5148	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251113	34.11	34.94	34.01	34.18	33632	34.18	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251113	1290.9	1291	1232	1234.4	1827975	246.1852	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251113	118.93	121.34	113.35	116.05	27255	116.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251113	423.15	425.2	419	419.8	9091428	418.0204	down	down	correct
BEML.NSE	BEML Limited	20251113	2009.2	2026.8	1981	1985.1	181583	1982.2485	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251113	96.07	96.43	95.51	95.69	261024	94.595	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251113	567	582	564.75	581	1350351	581	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251113	298.95	324.9	291.6	310.5	2038199	20.7	up	up	correct
BETA.NSE	SM	20251113	1685.9	1696	1650.35	1675.25	189210	1675.25	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251113	470.6	470.6	460.9	463.55	18709	463.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251113	708.8	709	669	673.65	16683	673.65	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251113	4.42	4.42	4.42	4.42	0	4.42
BGRENERGY.NSE	BGR Energy Systems Limited	20251113	405	421.1	400	421.1	228806	421.1	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20251113	204.15	204.15	197.7	199.14	102642	199.14	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20251113	139.05	146.51	137.6	139.7	579221	139.7	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251113	4.54	4.56	4.48	4.49	458420	4.49	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251113	1396.2	1410.9	1377	1388.8	1046952	1387.2139	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251113	108.99	112	106.14	109.37	14739	109.37	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251113	5025	5097.5	5021.5	5061.5	18128	2530.75	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251113	200	206.5	194	196.26	731967	196.26	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251113	2099.9	2107	2079	2093	5958875	2093	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251113	286	289.5	280.2	281.5	16076468	281.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251113	50	52.4	48.83	50.54	91711	50.54	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251113	871.6	871.6	836.45	856.55	1754	856.55	down	down	correct
BIOCON.NSE	Biocon Limited	20251113	407.15	423.1	405.75	417	12453552	417	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251113	39.15	39.97	39.15	39.36	4464	39.36	up	up	correct
BIRET.NSE	RR	20251113	340.79	340.79	338	338.38	121576	338.38	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251113	152.82	155.55	151.3	151.91	22925	151.91	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251113	1192	1197.6	1178.5	1186.9	53862	1186.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251113	157.55	158.63	156	156.72	34886	156.72	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251113	17.5	17.5	16.22	16.35	65457	16.35	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251113	159.01	171	157.5	167.43	3481539	167.0679	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251113	55.25	57.24	55.25	55.91	323878	55.91	up	up	correct
BLS.NSE	BLS International Services Limited	20251113	335	343.25	320.4	322.3	4413397	320.0016	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251113	3.56	3.56	3.56	3.56	0	3.56
BLUEDART.NSE	Blue Dart Express Limited	20251113	6208.5	6235	6024	6044.5	24649	6044.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251113	1797	1807	1780.2	1787.7	317336	1787.7	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251113	58.6	59.16	57.5	58.2	133268	58.2	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251113	157.6	159.5	154.81	155.59	531440	155.59	down	down	correct
BOROLTD.NSE	Borosil Limited	20251113	341.15	342.3	335.05	337.1	42068	337.1	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251113	680	682.75	645	647.5	1251512	647.5	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251113	37150	37650	36945	37385	24679	37385	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251113	377.1	378.75	372.1	374.05	9719258	363.788	down	down	correct
BPL.NSE	BPL Limited	20251113	71.99	72.3	65.99	67.53	330974	67.53	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251113	958.7	965.8	942.1	950.7	233482	950.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251113	5902	5918	5835.5	5851.5	361321	5851.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251113	23.16	25.69	23.16	25.13	315354	25.13	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251113	103.43	112.4	103.15	109.82	70668	109.82	up	up	correct
BSE.NSE	BSE Limited	20251113	2788.4	2833	2748	2760.2	5273807	2760.2	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251113	118.5	119.59	115.84	117.25	18942	117.25	down	down	correct
BSL.NSE	BSL Limited	20251113	199.01	205	192.98	202.36	18645	202.36	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251113	111.8	112.2	110.32	112.18	444769	112.18	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251113	30.09	30.2	29.94	30.02	208986	30.02	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251113	403	408	392.9	394	2263951	391.5	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251113	730	731.1	716.5	719.05	5932	719.05	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20251113	47.39	47.39	45.4	45.67	8216	45.67	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20251113	63.45	63.6	61	61.92	68222	61.92	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20251113	16.92	17.4	16.57	17.21	21420	17.21	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251113	170.03	176.09	168.08	170.65	489456	170.65	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251113	3954.5	3970	3914.9	3944	1073710	784.9006	down	down	correct
CANBK.NSE	Canara Bank	20251113	143.5	145	143	143.45	27528003	143.45	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251113	883.95	884.7	862.3	862.3	381345	855.7603	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251113	249.05	253.95	248.75	251	600452	250.3311	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251113	292.7	293.75	283.75	291.4	277850	291.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251113	1947.5	1977.7	1930.1	1936.4	82736	1936.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251113	21.79	21.79	21.79	21.79	61215	21.79
CARBORUNIV.NSE	Carborundum Universal Limited	20251113	890	900	885.85	893.85	54555	892.1621	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251113	1631.9	1650.9	1586.4	1606.1	407747	1597.7409	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251113	3177.2	3210	3140.5	3182	270349	3182	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251113	190.21	194.84	190.21	192.25	1836360	192.25	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251113	23.2	23.2	21.81	21.94	282845	21.94	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251113	16.03	17	16.03	16.59	23828	16.59	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251113	1061.25	1062	1036.7	1044.6	265825	1041.7862	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20251113	1659.5	1665	1621	1626.3	2358185	1626.3	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20251113	4090	4148.3	3967.6	4005.1	167942	4005.1	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20251113	10.48	10.64	10.1	10.2	27490	10.2	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20251113	453.55	461.9	450.05	456.35	6071	456.35	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251113	26.18	26.8	25.6	26.12	123463	26.12	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251113	37.91	37.97	37.34	37.45	7221913	37.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251113	33.4	33.77	32.6	33.09	341523	33.09	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251113	2402.8	2421.1	2381.5	2399	8223	2399	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251113	763.75	807.65	761.5	799.45	743496	799.45	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251113	5760	5791.5	5650	5686	24634	5686	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251113	8.38	8.78	8.2	8.54	125328	8.54	up	down	incorrect
CESC.NSE	CESC Limited	20251113	172.4	173.7	171.56	172.22	959237	172.22	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251113	200.4	200.97	194.88	197.9	1925177	197.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251113	739	749.45	735	746	2218794	744.3568	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251113	907.1	908.3	886.4	888.4	162451	888.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251113	466.6	472.15	463.05	467	1571565	467	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251113	182.2	185	170	170.73	19399	170.73	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251113	236	248.63	234.95	242.88	92215	242.88	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251113	529	532.25	510	528.55	24415	528.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251113	366.4	370.85	342.5	344.95	176938	344.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251113	1029	1051.75	1026.9	1035	1736000	1035	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251113	1702.5	1719.5	1701.2	1712.7	831622	1711.413	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251113	1949	1980	1931.2	1962	112816	1962	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20251113	1775	1783.3	1738.9	1751.7	57526	1751.7	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20251113	85.07	87.78	84.81	87.08	5986	87.08	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20251113	17.78	18.13	17.2	17.34	46629	17.34	down	up	incorrect
CIPLA.NSE	Cipla Limited	20251113	1520	1534.9	1515.4	1525.8	1217362	1525.8	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251113	944.8	952.5	937	941.5	169362	939.1743	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251113	90.58	90.88	87.9	89.69	15309	89.69	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251113	278.6	280.9	270.05	272.4	43532	272.4	down	up	incorrect
CMICABLES.NSE	CMI Limited	20251113	4.09	4.09	4.09	4.09	0	4.09
COALINDIA.NSE	Coal India Limited	20251113	386.5	387.4	382.75	383.2	3480764	378.2004	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251113	1648	1744.4	1645.3	1707.3	3234178	1699.3906	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251113	40.84	41.2	39.8	40.43	255382	40.43	down	down	correct
COFORGE.NSE	Coforge Limited	20251113	1830	1830	1798.4	1806.3	1550251	1801.9931	down	down	correct
COLPAL.NSE	Colgate	20251113	2179	2186	2166.2	2174	202651	2174	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251113	2.08	2.22	2.04	2.17	35262	2.17	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251113	18.28	18.28	17.52	17.84	21482	17.84	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251113	534.05	534.85	522.8	524	861847	517.8941	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251113	41.18	41.64	40.8	41.04	375631	41.04	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251113	181.33	181.33	178.01	179.98	1499	179.98	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251113	675.05	767	674.45	730.65	115283	726.1616	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251113	41.9	42.78	41.16	42.16	30044	42.16	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20251113	167.2	177	167.2	172.54	34823	172.54	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20251113	2190	2234	2186.6	2210.2	256558	2201.522	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251113	6.04	6.1	5.9	5.92	39859	5.92	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251113	92.43	93.26	92.32	92.56	710986	92.56	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251113	7090	7090.5	6790	6830.5	75163	6830.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251113	689	699.5	670.45	682.35	32401	682.35	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251113	7.3	7.54	7.28	7.28	5011	7.28	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251113	1369.9	1379.9	1350.1	1355.8	116166	1355.8	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20251113	365	388.45	365	382.7	11036	382.7	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20251113	4652.7	4705	4597.4	4613.7	40900	4613.7	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251113	282.65	282.7	276.35	278.6	2083208	278.6	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251113	426.6	432	421.1	426.4	169487	426.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251113	49.85	51.48	49.85	51.15	6813	51.15	up	up	correct
CUB.NSE	City Union Bank Limited	20251113	250	264	246.83	259.97	3207244	259.97	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251113	93.4	94.39	90.09	91	31139	91	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251113	4367.5	4450	4350	4366.2	405072	4346.4358	down	down	correct
CUPID.NSE	Cupid Limited	20251113	283.29	289	268.16	287.96	6821731	287.96	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251113	17.71	17.71	17.16	17.3	3481	17.3	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251113	154.88	155	152.5	154.23	42556	154.23	down	down	correct
CYIENT.NSE	Cyient Limited	20251113	1167	1181.6	1150.9	1152	265566	1152	down	down	correct
DABUR.NSE	Dabur India Limited	20251113	522	528.6	517	522.2	1859578	522.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251113	2049	2068.4	2032.3	2047.8	146668	2047.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251113	315	319.55	315	315.6	21026	311.0128	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20251113	33.06	33.89	32.2	32.64	4553	32.64	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251113	4.01	4.15	3.96	4	208549	4	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251113	878.95	904.95	874.4	897.1	204548	897.1	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251113	263.7	263.7	257.1	258.55	63359	256.545	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20251113	475.5	480	471.55	475.1	197191	475.1	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20251113	144.25	157.2	142.41	152.73	10253856	152.73	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251113	25.07	25.47	24.84	25.2	3003	25.2	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20251113	256.5	256.5	242.1	245.95	196471	245.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251113	172.15	172.4	168	169.38	1639566	169.38	down	down	correct
DCM.NSE	DCM Limited	20251113	90.25	91.01	89	90.05	15103	90.05	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251113	6.36	6.36	6.01	6.15	131910	6.15	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251113	132.5	140	132.5	139.01	21321	139.01	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251113	1242.7	1244.4	1227.1	1235.2	23126	1231.1509	down	down	correct
DCW.NSE	DCW Limited	20251113	69.2	72.3	68.8	71.23	2599092	71.0903	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251113	1016.3	1023.6	1003.2	1009.2	5346	1009.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251113	1401.5	1433.9	1393.3	1419.8	242928	1419.8	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251113	1705	1729.9	1701.3	1722.1	125497	1722.1	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20251113	482.4	487	475.95	480.1	85552	480.1	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251113	199.45	199.45	192.01	194.56	55081	64.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251113	73.1	73.64	71.68	71.84	1033145	71.84	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251113	73.79	73.9	72.02	72.48	1338	72.48	down	up	incorrect
DEN.NSE	DEN Networks Limited	20251113	32.25	32.44	31.85	31.96	284175	31.96	down	up	incorrect
DENORA.NSE	De Nora India Limited	20251113	760.4	766.2	747	750.9	5404	750.9	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251113	143.94	144.44	138.2	138.61	2283814	138.61	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251113	36.6	37.98	36	36.53	21814	36.53	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251113	132.12	132.25	130.5	131.09	127119	131.09	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251113	26.56	27.55	26.5	27.2	1876997	27.2	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251113	1301.9	1308	1292	1302.7	18106	1302.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251113	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251113	1359.4	1367.5	1310.1	1320.9	3372	1320.9	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251113	1082.4	1083.8	1065	1065.5	25144	1065.5	down	down	correct
DICIND.NSE	DIC India Limited	20251113	521.95	525	503.05	521.7	983	521.7	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251113	25	25.9	23.89	24.06	127340	24.06	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251113	4.4	4.53	4.4	4.5	2623462	4.5	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251113	6525.5	6645	6473	6593.5	397401	6593.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251113	15383	15579	15227	15323	244819	15323	down	down	correct
DLF.NSE	DLF Limited	20251113	763	773.9	762.8	764.8	2212671	764.8	up	up	correct
DLINKINDIA.NSE	D	20251113	469.8	474.6	464	465.25	63925	459.25	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251113	4058	4090	4040.4	4062.5	252053	4062.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251113	4.24	4.5	4.1	4.35	94922	4.35	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251113	1221.7	1221.7	1197.4	1200.4	105644	1200.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251113	351.2	356	346.5	348.25	71396	348.25	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251113	99.69	100.5	98.8	100.17	39439	100.17	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251113	1446.7	1480	1440.1	1453.8	10539	1453.8	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251113	11.3	11.46	11.16	11.2	129330	11.2	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251113	227	228.99	225.31	226.25	4616	226.25	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251113	19.93	19.93	18.98	19.13	106960	19.13	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251113	835	838.1	770.7	775.3	336789	775.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251113	1235.8	1242.4	1227.3	1234.9	1426984	1234.9	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251113	926	994.35	922	968.6	103004	968.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251113	162.1	162.5	160.11	160.88	5849	160.88	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251113	4.75	4.81	4.7	4.71	374856	4.71	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251113	311	311.65	305.3	305.9	24163	301.6463	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251113	42.24	42.33	41.5	41.65	255027	41.65	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251113	9131	9230	9018.5	9196	12761	9191.2613	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251113	302.75	304.7	271.1	273.3	149509	273.3	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251113	7.98	8.06	7.95	7.97	6767856	7.97	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251113	1558.95	1561.99	1558	1559.26	2656	1559.26	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20251113	1393.24	1395.5	1392.01	1394.13	18614	1394.13	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20251113	4509	4571.2	4427.4	4450	81692	4450	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251113	112.3	118.3	112.05	116.92	13607699	116.92	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251113	1.33	1.33	1.33	1.33	0	1.33
EICHERMOT.NSE	Eicher Motors Limited	20251113	6875	6946.5	6758.5	6855	842032	6855	down	down	correct
EIDPARRY.NSE	E.I.D.	20251113	1045.2	1073	1036.7	1044.9	139438	1044.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251113	368	374.15	366.35	371.5	25138	371.5	up	up	correct
EIHOTEL.NSE	EIH Limited	20251113	379.3	380.05	372.3	376.85	320964	376.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251113	1710	1730.1	1696.7	1701.7	17921	1701.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251113	141.95	142.6	139	139.66	227394	139.66	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251113	526	542.6	524.55	540.65	388106	540.65	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251113	81.96	82.38	79.8	80.02	1702794	80.02	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251113	913	938.05	901	904.3	18668	904.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251113	502	507.9	490.8	500.7	1084726	500.7	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251113	60.89	61	59.8	60.07	5960	60.07	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20251113	528	530.3	520.1	522.7	245031	512.5736	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20251113	95.41	96	94	94.45	15252	94.45	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20251113	90.45	94.75	90.45	92.98	9417	92.98	up	up	correct
EMBASSY.NSE	RR	20251113	422.98	424.7	417.67	420.7	892188	420.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251113	290	301	286.1	299.75	18310	299.75	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20251113	111.1	111.1	106.52	107	4112	107	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20251113	2920	2934.4	2660	2691.7	819169	2691.7	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20251113	19.85	20.19	19.6	19.83	40892	19.83	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251113	194.75	194.75	190.13	190.48	1657182	188.1322	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251113	129.1	134.07	128.52	131.58	15103	131.58	up	up	correct
EPL.NSE	EPL Limited	20251113	199.45	209.59	199.45	204.13	1984890	201.5827	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251113	58.19	59.81	57.95	58.57	2086302	58.57	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251113	1587	1593.1	1506.3	1518.1	116740	1518.1	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251113	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251113	5250	5383.8	5154	5319.5	17322	5270.8364	up	up	correct
ESCORTS.NSE	Escorts Limited	20251113	3588.5	3644.6	3584.1	3608	63024	3589.8926	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251113	33.15	33.15	32.25	32.58	137231	32.58	down	down	correct
ESTER.NSE	Ester Industries Limited	20251113	109.45	109.6	107.76	108.35	66327	108.35	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20251113	344.1	347.35	339	339.95	92905	339.95	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20251113	585.05	585.95	566.55	576.45	8909	576.45	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251113	1.57	1.6	1.54	1.56	2646936	1.56	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251113	1009.5	1009.5	990	991	13154	991	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251113	380.4	381.9	378.4	379.7	1497531	379.7	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251113	970	1061	969.1	979.3	34153	979.3	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251113	8.8	9.3	8.7	8.93	538026	8.93	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251113	894.55	909.95	887.55	905	146841	905	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251113	676.9	676.9	541.55	643.5	32507	643.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251113	25.5	25.68	24.78	24.97	1954046	24.97	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251113	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20251113	2.21	2.23	2.16	2.17	2116377	2.17	down	down	correct
FDC.NSE	FDC Limited	20251113	407.05	414.45	407.05	410.1	104403	404.935	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251113	238.53	238.66	235.01	235.79	3764303	235.79	down	down	correct
FEL.NSE	Future Enterprises Limited	20251113	0.36	0.36	0.36	0.36	611884	0.36
FELDVR.NSE	Future Enterprises Limited	20251113	3.33	3.4	3.08	3.13	2320	3.13	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251113	2240	2294.5	2150.1	2163.4	386315	2163.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20251113	58.08	60.79	56.21	56.73	5224653	56.73	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251113	791.8	801.8	783.15	789.3	258937	789.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251113	4279	4399	4241.4	4367.2	18558	4367.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251113	186.21	187.7	184.51	187.35	674508	187.35	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251113	17	17.19	16.02	16.02	32479	16.02	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251113	1.55	1.59	1.52	1.52	39824	1.52	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251113	3717	3717	3600.1	3616.1	56887	3616.1	down	down	correct
FMGOETZE.NSE	Federal	20251113	500	536	498.55	532.2	419892	532.2	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251113	11.26	11.49	11.06	11.42	10317	11.42	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20251113	17471	17625	17050	17102	51831	17102	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251113	971	977.9	948.4	953	3239284	953	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251113	5600	5600	5429	5448	714	5448	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20251113	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251113	366.5	370	361	364.5	780479	364.5	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20251113	1255	1279	1224.3	1229.6	141127	1227.3832	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251113	107.1	108.2	105.11	105.64	337962	105.64	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251113	182.45	185.37	182.18	183.67	8521444	178.118	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251113	2222.2	2232	2204.3	2211.6	43426	2211.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251113	611	614	585.1	592.75	293519	592.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251113	789.5	797.1	770.1	775.6	7368	775.6	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251113	989	1005.8	960	966.6	65508	966.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251113	85	85	81.01	81.61	83483	81.61	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251113	3.39	3.46	3.32	3.34	207811	3.34	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251113	148.01	155	147	153.63	5925	153.63	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251113	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251113	733.3	759.9	718.7	751.7	151051	743.7	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251113	4	4.2	3.81	4.17	1273301	4.17	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20251113	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251113	355.5	361.2	346.95	356.75	10871	356.75	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251113	32.2	33	30.36	31.24	201719	31.24	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251113	40.6	41.26	39.25	39.5	35963	39.5	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251113	485	489.75	472.7	484.8	202266	484.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251113	14.64	15.39	14.3	14.86	272919	14.86	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251113	335	336	328.1	329.95	478584	329.95	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251113	71.66	72.85	71.4	72.09	256627	72.09	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251113	1162	1163.9	1125.6	1136	343674	1136	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251113	62.99	63.95	60.1	60.45	80945	60.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251113	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251113	627.7	643.45	624.55	641.2	396443	641.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251113	171.8	173.22	162.97	165.93	198081	165.93	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251113	393	393.5	386.2	391.8	1074717	391.8	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251113	125.11	126.2	121	124.53	10304	124.53	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20251113	8509.5	8519.5	8362	8463.5	41913	8291.3707	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20251113	40.05	43.38	40.05	43.37	507294	43.37	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20251113	178.45	178.45	170.1	170.58	655828	170.58	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251113	1737.1	1748.9	1700	1708.4	359	1708.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251113	1845	1868	1815.3	1829.2	71801	1829.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251113	2506.7	2548.1	2486.3	2494.5	61513	2494.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251113	1862.1	1918.9	1845.9	1880.6	1708579	1880.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251113	8.02	8.02	8.02	8.02	0	8.02
GLOBAL.NSE	Global Education Limited	20251113	74	77	73.66	75	166309	75	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251113	213.8	217.19	208.56	209.73	20638	209.73	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251113	2.78	2.85	2.75	2.79	953674	2.79	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251113	1170	1225.6	1160.3	1186.4	453162	1186.4	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251113	1211.1	1247	1197.8	1218.7	446968	1218.7	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251113	594.7	603.85	585	588.15	1591955	588.15	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251113	1261.8	1289.5	1240.6	1251.4	199468	1250.3781	down	down	correct
GNA.NSE	G N A Axles Limited	20251113	313.55	322.8	311	319.45	62631	319.45	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251113	516.05	526.4	513.05	516.35	1045519	516.35	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251113	437.85	437.85	431.5	432.2	3587	432.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251113	340.8	340.9	331	333.35	33648	333.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251113	3011.4	3025.2	2958.6	2971.3	296628	2971.3	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20251113	0.58	0.58	0.55	0.55	6083310	0.55	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20251113	578.3	586.4	578.3	584.65	176818	584.65	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20251113	1135	1142.4	1127	1133.4	1850071	1128.4948	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251113	1067.7	1083.6	1060	1063.3	28912	1063.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251113	2193.8	2233.4	2187.1	2206.1	556709	2206.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251113	1.29	1.29	1.29	1.29	0	1.29
GOKEX.NSE	Gokaldas Exports Limited	20251113	920	936	900	904.4	1034650	904.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251113	40.79	40.79	39.2	40.2	41502	40.2	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251113	194.33	204.69	189	200.42	5991745	200.42	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251113	104.16	105.46	104.16	105.37	33205778	105.37	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251113	33.7	35.15	33.5	34.73	1254	34.73	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251113	360.55	399.8	357.5	390.05	3431855	387.313	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251113	107.5	107.5	105.9	106.8	627668	106.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251113	57.19	58	56	57.57	18835	57.57	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251113	1173.1	1188.7	1144	1151.1	68972	1148.2627	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251113	266.3	270.5	262	263.25	2382301	263.25	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251113	174.81	178.4	174.22	174.89	3690714	174.89	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251113	106.77	107.59	105.12	105.58	64434	104.8005	down	down	correct
GRANULES.NSE	Granules India Limited	20251113	542.4	561.8	536.2	556.3	2619899	556.3	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20251113	569.7	582	566.3	571.35	588063	571.35	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20251113	2766.6	2785	2746.2	2777.8	687031	2777.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251113	1739	1759	1710	1718.5	139120	1718.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251113	214	222.5	212.15	213.1	3243641	213.1	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251113	270	272.1	265.4	267.25	62219	267.25	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251113	272.3	275	268.95	270.75	197208	270.75	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251113	304.9	305	300	300.05	20725	300.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251113	13.6	13.67	13.26	13.48	2502024	13.48	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251113	1628	1648.9	1613.8	1620.8	26958	1620.8	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251113	1122.2	1142.8	1103.1	1109.7	19013	1106.87	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251113	1072.9	1174	1072.9	1099.8	1196	1099.8	up	up	correct
GRPLTD.NSE	GRP Limited	20251113	2000.1	2024	1990.2	2005.5	4179	2005.5	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251113	2812.6	2864.6	2740	2749.8	1500945	2742.1898	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251113	196.99	198.7	193	193.84	1620564	193.84	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251113	298.1	303.1	297	301.5	381076	301.5	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20251113	22.85	22.85	22.15	22.36	36774	22.36	down	down	correct
GTL.NSE	GTL Limited	20251113	8.99	9.1	8.9	9	206177	9	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251113	1.42	1.45	1.41	1.41	30128886	1.41	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251113	104.54	106	104.01	104.69	8938	104.69	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20251113	330.65	334.55	321.9	324.6	35859	324.6	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251113	555	555.5	541	548.85	35179	548.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251113	435	455	435	440.45	7894	440.45	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251113	410	410.6	405.15	410	354745	410
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251113	50	54	48.87	49.17	33601	49.17	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251113	1226.7	1227.4	1217	1219.6	25064	1197.4848	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251113	38.82	39.67	38.25	38.73	68368	38.73	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251113	151.16	152	148.52	150.79	93881	150.79	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251113	4736	4771.2	4636.7	4751	1280728	4751	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251113	508	508.15	501	503.15	141381	503.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251113	191	191.85	183	184.42	13996	184.42	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251113	13.19	13.33	13.14	13.19	786444	13.19
HATSUN.NSE	Hatsun Agro Product Limited	20251113	1092.4	1115.8	1064	1077	62204	1077	down	down	correct
HAVELLS.NSE	Havells India Limited	20251113	1458	1471.5	1453.9	1466.1	392270	1461.6295	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251113	2	2.06	1.95	2.01	37168	2.01	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251113	84.2	85	82.27	83.05	41890	83.05	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251113	26.05	26.28	25.4	25.5	6783286	25.5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251113	740	760	726.6	751.45	371118	751.45	up	up	correct
HCL.NSE	INSYS	20251113	14.99	15.12	14.8	14.86	199293	14.86	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251113	1599.4	1605	1580	1597.3	1944022	1586.0017	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251113	2750	2786	2732.5	2738.75	878676	2738.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251113	984	990.1	982.6	985.75	14124839	985.75	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251113	782.9	786.5	778.3	782.2	2068084	782.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251113	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251113	289.7	290.82	288.53	289.46	103711	289.46	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251113	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251113	2.89	3.03	2.83	2.96	150607	2.96	up	up	correct
HEG.NSE	HEG Limited	20251113	525.3	529.8	514	515.25	1101604	515.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251113	189	189.98	187.29	187.41	46164	187.41	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251113	135.7	149.8	135.7	146.2	3571597	146.2	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20251113	277.1	281.95	277.1	278	21156	278	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20251113	171.39	174.73	170.94	172.53	12611	172.53	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251113	480.1	485.05	480	481.4	108433	481.4	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251113	5554	5594.5	5485.5	5508.5	585663	5403.1841	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251113	1680	1734.5	1680	1707.9	9016	1707.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251113	172.01	174.5	167.57	169.6	11723	169.6	down	down	correct
HFCL.NSE	HFCL Limited	20251113	76.81	77.69	75.42	75.69	8658321	75.69	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251113	880	896.6	875.05	883.15	146879	883.15	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251113	500.85	504	497.05	498.7	10771	498.7	down	down	correct
HIKAL.NSE	Hikal Limited	20251113	239	243.1	235	240.37	169645	240.1449	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251113	42.01	42.73	40.6	41.46	37504	41.46	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251113	126	128.9	121.1	122.43	1239774	122.43	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20251113	803	816.5	799	811.95	5854638	811.95	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251113	458.1	467.95	453.1	456.4	5747	456.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251113	32.5	32.51	31.2	31.26	29839	31.26	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251113	343	347.5	335.4	337.05	11113848	336.5105	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251113	150	153	146.2	146.94	396849	146.94	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251113	487	490.4	481.9	486.05	2807895	486.05	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251113	2429	2431	2405	2407.6	1256059	2407.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251113	490	504	486.6	495.2	12867167	495.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251113	1591.2	1630	1558	1568.2	29516	1568.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251113	183.05	187.54	178	179.34	2310	179.34	down	down	correct
HITECH.NSE	Hi	20251113	104	111.4	104	106.33	1557353	106.33	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251113	188.94	190.9	185.5	187.92	5416	187.92	down	up	incorrect
HITECHGEAR.NSE	The Hi	20251113	773.85	773.85	726	735.2	1594	735.2	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20251113	502.5	506.05	493	496.2	202087	496.2	down	up	incorrect
HLVLTD.NSE	HLV Limited	20251113	10.75	10.98	10.75	10.94	170858	10.94	up	down	incorrect
HMT.NSE	HMT Limited	20251113	55	55.86	54.55	55.33	5781	55.33	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251113	70	70	67.58	68.1	63332	68.1	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251113	555.5	559.45	543.15	549.5	114771	549.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251113	532.78	532.78	532.78	532.78	58590	532.78
HOMEFIRST.NSE	Home First Finance Company India Limited	20251113	1152.5	1177.3	1136.2	1168.1	271139	1168.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251113	35500	35895	35295	35515	3695	35515	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20251113	2605.9	2650	2511	2578.5	8201	2574.4547	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20251113	454.95	457.75	448.15	449.25	68410	449.25	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251113	459.75	464.2	456	456.6	360870	456.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251113	26.6	26.6	25.29	25.45	153346	25.45	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251113	322	331.3	316	324.6	1087926	324.6	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251113	227.2	229.11	225.01	225.39	2187588	223.1405	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251113	241.52	244.55	240.38	242.46	159250	242.46	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251113	85.03	87.96	84.68	84.96	6931190	84.96	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251113	49.6	49.6	47.01	47.01	7221	47.01	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251113	680	692	678.85	680.15	8764	680.15	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251113	40.46	40.57	40.09	40.5	131710	40.5	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251113	27.66	27.93	27.66	27.79	514633	27.79	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251113	117.49	117.49	116.13	116.56	192931	116.56	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251113	1358.9	1390.4	1358.5	1385.9	18296626	1385.9	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251113	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251113	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251113	2044.4	2064.9	2022.4	2033.8	652557	2033.8	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251113	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251113	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251113	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251113	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251113	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251113	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251113	631.1	633.95	625.9	630.1	592016	630.1	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251113	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251113	315	325.6	301.75	310.7	1512621	310.7	down	down	correct
ICRA.NSE	ICRA Limited	20251113	6300	6352.5	6221.5	6327.5	2872	6327.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251113	100	102.11	97.92	98.22	14573715	98.22	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251113	10.3	10.78	10.27	10.47	317392525	10.47	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251113	81.58	81.69	79.76	80	15615815	80	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251113	283.53	284.85	282.74	283.42	2507	283.42	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251113	139.6	140.3	138.25	138.44	3261261	136.7932	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251113	1606.1	1638.7	1550	1574.5	103793	1574.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251113	1779	1801.9	1729.9	1737.8	68091	1737.8	down	down	correct
IFCI.NSE	IFCI Limited	20251113	55.35	55.58	54.52	54.67	3351238	54.67	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251113	239	240.67	228	230.85	30753	230.85	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20251113	482.5	485	478	479.6	24903	479.6	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20251113	208	216.65	205.1	215.02	7541221	210.9668	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20251113	394	394.8	385.8	387.2	21286	387.2	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251113	541	543.8	536.4	537.65	396119	533.701	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251113	187.34	188.96	183.86	184.73	10973	184.73	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251113	25.45	27.45	25.45	26.12	4357	26.12	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251113	2.96	3.05	2.9	2.95	40545	2.95	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251113	51.5	53.24	50.8	52.42	1007156	52.42	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251113	1370	1374.5	1306.4	1312.4	194748	1312.4	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251113	1045	1073.6	1045	1061.1	990	1051.341	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251113	1.97	1.98	1.89	1.95	3627	1.95	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251113	44.4	46.77	44.4	45.94	4792	45.94	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251113	37.61	38	37.05	37.34	24640	37.34	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251113	706.95	720.35	705	717.7	4914713	717.7	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251113	392.25	398.15	389.25	394.5	406165	394.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251113	1042	1065.1	1031.4	1044.3	397687	1044.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251113	2509	2525.9	2467.8	2471	118124	2471	down	down	correct
INDIANB.NSE	Indian Bank	20251113	867.5	873.3	859	869.45	882359	869.45	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251113	259.95	261.95	256.75	258	647	258	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251113	381.8	382.75	368.3	370.45	22806	370.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251113	5838	5938	5811	5905.5	1250921	5905.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251113	1221	1302.45	1221	1290.4	887272	1290.4	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251113	986.95	994.45	965.15	968.3	12211	951.5987	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20251113	269	271.4	266.35	267.25	31708	267.25	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251113	59.8	61.07	57.5	58.25	1245033	58.25	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251113	248.48	249.01	238.57	240.74	110602	240.74	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251113	1615	1900	1588.8	1824.9	171793	1824.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251113	366	383.75	365.25	383.75	243750	383.75	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251113	16.74	16.76	15.92	16.39	297171	16.39	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251113	549.8	553	544	546.9	348531	546.9	down	down	correct
INDSWFTLAB.NSE	Ind	20251113	103.99	103.99	102.5	103.43	41287	103.43	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251113	40.5	40.73	39	39.06	48702	39.06	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251113	862	892.35	859.05	863.45	9325204	863.45	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251113	406	414	405.55	407.85	5069406	407.85	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251113	17.79	19.48	17.53	19.2	81638884	19.2	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251113	619.08	634	608	609.8	89992	152.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251113	6.99	7.13	6.66	6.67	12384	6.67	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251113	965.1	1009	957.34	994.05	14780	994.05	up	up	correct
INFY.NSE	Infosys Limited	20251113	1557.1	1557.5	1530.3	1542	19655689	1542	down	down	correct
INGERRAND.NSE	Ingersoll	20251113	3721.7	3779.7	3721.7	3749.4	6518	3696.7762	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251113	151.28	152.65	148.3	148.56	4497536	148.56	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251113	667	668	655.5	665.3	27528	663.0935	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251113	105.7	105.7	102.26	104.01	10700	104.01	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251113	1148	1153.2	1106.6	1120.4	392976	1120.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251113	131.37	131.37	127.01	131.37	84880	131.37
INVENTURE.NSE	Inventure Growth & Securities Limited	20251113	1.37	1.39	1.34	1.34	1829893	1.34	down	down	correct
IOB.NSE	Indian Overseas Bank	20251113	39	39.17	38.7	38.84	4029934	38.84	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251113	172.69	174.45	171.45	172.25	11618468	167.1296	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251113	98.85	101.8	97.4	97.61	4745452	96.3051	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251113	1340	1364.9	1293.9	1302	562442	1302	down	down	correct
IPL.NSE	India Pesticides Limited	20251113	184.33	186.4	181.4	182.68	171539	182.68	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251113	43.29	43.49	42.12	42.35	11112140	42.214	down	down	correct
IRBINVIT.NSE	IV	20251113	63.15	63.2	62.24	62.5	922349	59.5294	down	down	correct
IRCON.NSE	Ircon International Limited	20251113	161.05	164	160.63	161.13	3783077	159.8653	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251113	720	720.8	705.65	709.9	1565202	700.9295	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251113	121.59	121.85	120.64	120.75	4559201	120.75	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251113	33.3	35.2	32.73	33.73	474836	33.73	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20251113	95.49	96.5	94.18	95.02	25693	95.02	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20251113	855.6	890.2	855.6	865	66965	865	up	down	incorrect
ITC.NSE	ITC Limited	20251113	407	407.5	404.5	405.7	6617185	397.372	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251113	599	600	588.05	591.1	16102	591.1	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20251113	821.8	829.05	816.75	822	186717	822	up	down	incorrect
ITI.NSE	ITI Limited	20251113	323.65	327.6	321.05	323	559373	323	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20251113	7.6	7.85	7.49	7.69	220760	7.2675	up	down	incorrect
IVP.NSE	IVP Limited	20251113	176.99	176.99	168.36	170.47	5504	170.47	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20251113	2932	2932	2932	2932	0	2932
IZMO.NSE	IZMO Limited	20251113	860.75	865	814	819.3	40108	819.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251113	107.4	108.55	106.05	106.1	2334969	106.1	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251113	70.49	70.54	69.8	69.91	102617	69.91	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251113	213.75	213.94	209.01	209.45	64101	209.45	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251113	88.21	90.25	86.87	87.15	741125	87.15	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251113	152.04	153	149.2	150.68	731884	150.68	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251113	36.5	36.5	33.93	34.37	7665	34.37	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251113	103	107.7	100.6	105.19	3978493	104.2297	up	up	correct
JASH.NSE	Jash Engineering Limited	20251113	495	495.9	483	485.35	59924	485.35	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251113	221	229	221	224.3	12584	224.3	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251113	86.4	90	86.4	88	58389	88	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251113	73.7	78.1	73.21	76.24	10331647	76.24	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251113	94.96	94.99	93.5	94.28	19015	94.28	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251113	1810.1	1839	1805.8	1824.9	181778	1812.8504	up	up	correct
JBMA.NSE	JBM Auto Limited	20251113	633.55	645	629.35	630.3	234305	630.3	down	down	correct
JCHAC.NSE	Johnson Controls	20251113	1750.2	1755	1750.1	1750.8	10900	1750.8	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251113	11.98	11.99	11.43	11.62	106646	11.62	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251113	1417	1428.6	1370	1378.6	5408	1378.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251113	561	564.45	555.95	559.05	27261	559.05	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251113	172.05	172.68	170.52	171.25	1153183	171.25	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251113	1087.5	1098	1075.9	1087.8	1863602	1087.8	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251113	562.95	571.8	560.05	569.65	52663	569.65	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251113	34.91	35.59	34.65	35	409010	35	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251113	30.6	30.94	28.37	30.71	16991	30.71	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251113	47.57	48.94	47.57	47.89	1080171	47.89	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251113	305	313.85	301.1	306	10540	306	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251113	5526.5	5658	5502	5625	105220	5625	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251113	618.6	620	611.05	614.4	121877	614.4	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251113	842.9	842.9	820.2	826.45	112153	826.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251113	381.4	385.95	380	383	149548	383	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251113	466.85	476	463.8	465.75	1235479	465.75	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251113	87.8	88.79	86.38	87.05	7632	87.05	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251113	151.47	164.56	151.47	154.1	25115859	152.6	up	up	correct
JOCIL.NSE	Jocil Limited	20251113	152.9	152.9	148.5	149	1010	149	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251113	3.1	3.1	3.1	3.1	0	3.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251113	975	986.9	975	981.05	4559	981.05	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251113	17.96	18.33	17.92	17.94	31676088	17.94	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251113	733.1	751.9	731.35	740	939291	739.0852	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251113	527.5	532.9	525.4	528.3	1677794	528.3	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251113	16899	16899	16700	16721	859	16721	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251113	1191.7	1200.4	1178.1	1183.9	1427189	1183.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251113	157.8	159.76	157.22	158.22	98212	158.22	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251113	585.5	588.75	570.95	573.5	2703484	573.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251113	673.9	687.15	672	681.5	138403	678.9316	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251113	1144.9	1153	1122	1128.5	64598	1128.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251113	754.89	754.89	748.95	751.33	274128	751.33	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251113	746.65	748.4	742	744.3	59006	744.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251113	308.35	314.05	304.5	309.85	368335	309.85	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251113	12.12	12.12	11.4	11.56	8675844	11.56	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251113	226	230.3	215.11	218.49	47582	218.49	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251113	1105.6	1139.9	1105	1126	276688	1126	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251113	143.49	143.49	137.99	138.14	5050	138.14	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251113	699.05	699.05	678.05	688	2275	688	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251113	509.75	511.9	497	498.75	2684487	498.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251113	242	244.5	235.95	238.4	102374	238.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251113	27.52	28.13	27.52	27.9	240646	27.9	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20251113	1.82	1.9	1.81	1.85	339818	1.85	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251113	77.1	78.21	76.5	76.54	13585	76.54	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20251113	209.16	217.57	205.77	207.01	31187	207.01	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251113	246.7	252.45	245.05	248.95	838385	248.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251113	306	310	299.05	307.8	19979	205.2	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251113	53.52	54	52.21	54	3864	54	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251113	251.9	254.04	248.6	251.84	2420281	251.84	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251113	1008	1014.9	976.2	988.1	261	988.1	down	down	correct
KAYA.NSE	Kaya Limited	20251113	418.85	426	410.2	413.5	2631	413.5	down	down	correct
KCP.NSE	The KCP Limited	20251113	203.89	205.3	192.55	195.3	592982	195.3	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251113	27.35	27.89	27.21	27.38	103690	27.38	up	up	correct
KDDL.NSE	KDDL Limited	20251113	2481.5	2500	2464.1	2478.8	6493	2463.8	down	down	correct
KEC.NSE	KEC International Limited	20251113	792.6	792.6	777.1	784.6	664571	784.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251113	116.26	117.49	114.46	114.74	159609	114.74	down	down	correct
KEI.NSE	KEI Industries Limited	20251113	4075	4131.9	4061	4113.6	83236	4108.7353	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251113	21.58	21.93	21.05	21.22	2836238	21.22	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251113	1300	1344.9	1291.1	1316.6	208812	1316.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251113	5.05	5.07	4.92	4.97	717814	4.97	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251113	357.25	360	344.05	345.45	11780	345.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20251113	232	232	224.2	226.05	18451	226.05	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251113	98.31	99.63	96.55	97.18	163044	97.18	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251113	112.9	115	111.09	111.18	6015	111.18	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251113	23.99	25.5	22.79	23.39	317696	23.39	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251113	5199	5300	4985	5083.5	5260	5083.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251113	371.5	375.8	364.2	367.6	26763	367.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251113	687.45	688.05	675.05	678.15	188271	678.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251113	4400	4433.9	4326	4389.1	3904	4389.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20251113	394.95	399.9	385	387.45	41141	387.45	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251113	524.05	536.45	524	525.2	217642	525.2	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251113	1767	1777	1720	1734.1	61457	1734.1	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251113	1060	1094.35	1054.75	1084.9	1490971	1082.9931	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20251113	3681	3782.5	3636	3691.6	4636	3691.6	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20251113	190.19	210	190.19	200.5	2671119	200.5	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20251113	509.2	537	410.6	529.05	62941	527.0369	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251113	27.7	27.78	27.35	27.46	36583	27.46	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251113	173.99	174.39	168.11	170.18	3357338	170.18	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251113	100.8	101.84	99.43	100.81	35240	100.81	up	up	correct
KOLTEPATIL.NSE	Kolte	20251113	405.05	419.5	405.05	416.95	51150	416.95	up	up	correct
KOPRAN.NSE	Kopran Limited	20251113	150.11	150.94	142.5	143.21	519301	143.21	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251113	2089.5	2089.5	2064.6	2080	10711530	416	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251113	29.89	30.3	29.76	30.11	53925	30.11	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251113	145.27	147.45	144.05	144.75	50966	144.75	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251113	89.9	89.9	86.01	86.59	9274	86.59	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251113	1244.3	1251.7	1230.9	1238.7	553299	1235.8842	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251113	1100	1108.2	1080.3	1089.7	570830	1086.6656	down	down	correct
KRBL.NSE	KRBL Limited	20251113	389.65	391	376	381	412027	381	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251113	68.14	69	67.05	68.01	4429	68.01	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251113	3.72	3.72	3.52	3.61	56597	3.61	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251113	529.45	532	514	516.95	119859	516.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251113	805.05	822.5	796.95	813.65	99340	813.65	up	up	correct
KSB.NSE	KSB Limited	20251113	763.45	767.95	754	759.1	40173	759.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251113	1038	1066.1	1022.1	1059.4	207597	1059.4	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251113	819	830.1	810	820.25	24315	820.25	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251113	181.5	181.5	175.94	176.43	1592078	176.43	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251113	104	105.01	102.81	103.6	32857	103.6	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251113	5.95	5.95	5.38	5.38	2052	5.38	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251113	3076	3175	3065.2	3143.6	264226	1567.8895	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251113	131	133.98	130.5	132.74	20700	132.74	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251113	224	226.74	223.71	224.92	32325	224.92	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251113	10.94	10.94	10.42	10.61	18477	10.61	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251113	989.25	1005	984.65	997.05	1039405	997.05	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251113	15596	15625	15490	15580	931	15580	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251113	4.19	4.19	4	4.08	84618	4.08	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251113	160	160.88	154.56	155.19	6213313	155.19	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251113	201	201.98	200	201.98	169	201.98	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251113	1780	1831.9	1750	1760.1	65590	1760.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251113	11.81	11.95	11.57	11.72	19905	11.72	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251113	310	315.5	308.75	311.15	11823	311.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251113	572.8	573.55	567.25	567.9	922564	567.9	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251113	28.88	28.88	28.68	28.73	102497	28.73	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251113	290.98	290.98	286.52	287.27	541	287.27	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251113	974.02	974.02	931.62	950.35	23	950.35	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251113	286.23	286.23	284.12	285.54	19	285.54	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251113	216.46	227.33	215.41	218.81	74791	218.81	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251113	530	540	490	506	207173	506	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251113	5821	5850	5740.5	5758	27689	5758	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251113	999.99	1000.01	999.99	999.99	1618273	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251113	1000	1000.01	999.99	1000	52197	986.7149
LODHA.NSE	Macrotech Developers Limited	20251113	1220	1234.8	1215	1217.6	882806	1217.6	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251113	184.9	184.9	178.25	181.27	17421	181.27	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251113	116.15	117.71	114.01	114.92	21845	114.92	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20251113	93.39	94	90.6	91.66	13524	91.66	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251113	7.36	7.69	7.36	7.42	86674	7.42	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251113	3954.6	4022.9	3925.6	4002.5	1834962	4002.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251113	4210	4210	4133.1	4156.8	50324	4156.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251113	5020	5051	4900	4921.4	7767	4921.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251113	1410	1460	1409	1423.5	262007	1423.5	up	up	correct
LUPIN.NSE	Lupin Limited	20251113	2051.6	2068.3	2033.5	2052.9	1386426	2052.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251113	1203	1219	1180.2	1187.8	30209	1187.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251113	189.47	191.7	188	188.31	185942	188.31	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251113	92.2	92.45	86.1	88.89	106482	88.89	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251113	5.5	5.5	5.16	5.26	47878	5.26	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20251113	3748.2	3754.1	3690.2	3699.5	1599079	3699.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251113	309.1	311.45	305.45	309.85	1506680	309.85	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251113	135.3	137.6	135.07	136.01	67355	136.01	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251113	807	893.1	796.05	860.75	47828	860.75	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251113	40.75	41.6	40.05	40.16	1241	40.16	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251113	7.3	7.3	6.77	7.17	44010	7.17	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251113	81.84	83.8	80.22	82.1	195825	82.1	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251113	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251113	175.69	175.69	174.5	174.94	636951	174.94	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251113	28.21	28.4	28.17	28.32	76133	28.32	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251113	503.1	518.9	498	501.05	4881	501.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251113	24.11	24.84	24.11	24.55	25779	24.55	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20251113	57.57	57.67	56.85	56.96	8814278	56.1038	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251113	93.99	94.85	92.26	93.4	5823	93.4	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251113	780.1	780.1	752	780.1	34733	780.1
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251113	134	135.77	131.31	131.86	56952	131.86	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251113	54.99	55.6	54	54.31	7097	54.31	down	down	correct
MAHICKRA.NSE	SM	20251113	169	169	159.95	159.95	6000	159.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251113	388.35	395.25	385.2	387.05	114438	387.05	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251113	339	343.1	335.05	337.4	62606	337.4	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251113	14306	14306	14000	14058	1785	14058	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251113	562.3	566	558.05	562.75	123714	562.75	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20251113	1116	1128	1102	1106.7	24567	1106.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251113	37.6	38.4	37.05	37.24	23358	37.24	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251113	27.6	27.78	27.2	27.5	24850	27.5	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251113	142.05	143.94	139.51	140.26	186453	140.26	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251113	65.3	65.85	64.9	65.15	18796	65.15	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251113	59	61.88	58.98	60.52	20509	60.52	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251113	70.4	70.91	69.05	69.25	207698	69.25	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251113	274.35	277.25	273.2	273.85	2321527	273.3855	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251113	62.4	63	61.01	61.95	7112	61.95	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251113	742	760.4	740.4	747.9	158215	747.9	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251113	384.35	388.5	379.45	385.2	212657	385.2	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251113	136.96	138.98	132	132.62	1617916	132.1757	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251113	18.75	19	18.5	18.6	7073	18.6	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251113	716.16	719.62	714.97	716.97	15033	716.97	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251113	50.5	51.44	49	49.5	10405	49.5	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251113	584.15	590.45	565	567.55	102311	567.55	down	down	correct
MARICO.NSE	Marico Limited	20251113	720.95	727.15	718	722	698548	722	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20251113	238.75	256.9	238.75	246.35	1642188	246.35	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251113	197.4	201.3	186.75	188.35	2108330	188.35	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251113	15661	15800	15660	15749	250711	15749	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251113	309.6	311	303.5	306.25	63892	305.0475	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251113	165	165	156.05	160.03	698	160.03	down	down	correct
MASTEK.NSE	Mastek Limited	20251113	2283.9	2294.4	2240	2245.5	107167	2236.6446	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251113	511	545	497.2	502.7	45293	502.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251113	84.7	85.26	82.5	83.05	39439	83.05	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251113	1103.9	1110.8	1090.6	1098	1468268	1098	down	down	correct
MAXIND.NSE	Max India Limited	20251113	210.35	212	208.2	210.92	30266	210.92	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251113	532.5	544.3	525.85	528.35	106478	528.35	down	down	correct
MAZDA.NSE	Mazda Limited	20251113	245.05	258	245.05	251.25	22494	251.25	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251113	2745	2777	2725	2736	607180	2727.5028	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251113	415.05	419.65	409	410.3	44796	410.3	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251113	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251113	41.39	41.61	39.52	39.7	93933	39.7	down	up	incorrect
MCDOWELL.NSE	N	20251113	1435	1435.9	1417.4	1419.8	464975	1419.8	down	down	correct
MCL.NSE	Madhav Copper Limited	20251113	48.3	48.85	47	48.11	43343	48.11	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20251113	56.66	57.4	56.66	56.66	524893	56.66
MCX.NSE	Multi Commodity Exchange of India Limited	20251113	9485	9723	9465	9600	3088485	1920	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251113	202.74	207	198.5	200.82	101656	200.82	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251113	114.7	116.25	113.01	113.46	14483	113.46	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251113	2.58	2.58	2.58	2.58	13330	2.58
MERCATOR.NSE	Mercator Limited	20251113	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251113	1974.7	1980	1945.6	1966.1	92308	1966.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251113	1718.8	1729.9	1691.8	1707.4	658661	1707.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251113	13.98	14.42	13.9	13.99	402550	13.99	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20251113	1230	1239.4	1226.3	1231.8	152337	1218.9821	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251113	313.55	317.65	311.35	312.45	56457	312.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251113	388.05	389.95	381.2	382.5	255033	382.5	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251113	610.05	619.95	602.5	605.35	781452	604.7366	down	up	incorrect
MINDSPACE.NSE	RR	20251113	463.6	463.99	458.21	458.89	60285	458.89	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20251113	236.95	238.5	226.55	231.85	90809	231.85	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20251113	25.94	26.99	25.94	25.94	374209	25.94
MIRZAINT.NSE	Mirza International Limited	20251113	36.91	37.15	36.12	36.42	126441	36.42	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251113	1.46	1.46	1.44	1.44	281339	1.44	down	down	correct
MMFL.NSE	M M Forgings Limited	20251113	303.3	303.55	298	299.3	20451	299.3	down	down	correct
MMP.NSE	MMP Industries Limited	20251113	269.5	270.1	261	264.3	11862	264.3	down	down	correct
MMTC.NSE	MMTC Limited	20251113	66.57	68.2	66	66.79	1460277	66.79	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251113	118.03	121.3	118.03	120.36	669	120.36	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251113	62.67	62.84	62.57	62.73	7957	62.73	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251113	32.49	32.49	31	31.78	15384	31.78	down	up	incorrect
MOIL.NSE	MOIL Limited	20251113	369.7	377	362.1	364	1088373	358.3553	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20251113	14.71	14.99	14.5	14.84	494246	14.84	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251113	72.87	73.23	71.49	71.92	621736	71.92	down	down	correct
MOLDTECH.NSE	Mold	20251113	186.2	187.16	175.1	176.65	82286	176.65	down	down	correct
MOLDTKPAC.NSE	Mold	20251113	678.65	681.15	661.1	662.45	28924	662.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251113	65.78	65.88	65.12	65.33	536686	65.33	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251113	270.3	270.3	268.11	268.36	2535	268.36	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251113	243.51	243.51	237.8	240.3	1157697	240.3	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251113	755.1	793.9	747.05	768.95	216504	768.95	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251113	7.5	8	7.5	7.75	11982	7.75	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251113	47.27	47.66	46.5	46.59	1282207	46.59	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251113	996	1023	988	992.7	1136370	984.7478	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251113	26.49	26.49	25.71	26	8879	26	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251113	2835.9	2843.9	2801.1	2822	312058	2822	down	up	incorrect
MPSLTD.NSE	MPS Limited	20251113	2274	2410	2259.9	2304.5	51200	2304.5	up	down	incorrect
MRF.NSE	MRF Limited	20251113	158300	159300	158000	158315	3192	158308.7334	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251113	174.6	178.17	172.58	173.63	4633087	173.63	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251113	34.75	35.95	33.97	34.59	1092546	34.59	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251113	536	544.15	522.45	526.1	195578	517.7978	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251113	2605.7	2643.7	2570	2576.9	402942	2576.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251113	1.87	1.96	1.85	1.92	36092	1.92	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251113	40.91	41.21	40.7	40.76	707365	40.76	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251113	130.34	134.5	128.21	133.06	172732	133.06	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251113	66.11	67.5	65.6	66.47	1847	66.47	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251113	89.38	94	89.38	90.64	411794	90.64	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251113	133.33	137.37	133	134.87	75577	134.87	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251113	40.9	40.98	40.05	40.21	23910	40.21	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251113	277.15	283	274.55	282	43423	282	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251113	3325	3406.8	3307.2	3393.1	509408	3393.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251113	184.95	184.95	181	181.96	69149	181.96	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251113	4.98	4.98	4.88	4.92	258476	4.92	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251113	30.29	30.29	29.15	30.2	7086	30.2	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251113	27.5	30.25	27.5	28	17536	28	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251113	280.95	280.95	274	275.3	7099	275.3	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251113	112.29	113.6	110.15	110.42	6791	110.42	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251113	302.8	319.9	302.8	309.45	35160	309.45	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251113	212	217	209	209.71	25040	209.71	down	down	correct
NAM.NSE	INDIA	20251113	874.95	894.85	874.95	884.95	736707	884.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251113	828	831.95	821.15	826.15	457469	823.259	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251113	166.95	169.7	163.8	165.13	12455	165.13	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251113	267	271.89	266.11	268.67	13490312	261.3966	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20251113	1382.5	1384	1331.6	1347.3	1870419	1341.9824	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251113	6048	6096	6013	6038	120754	6038	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251113	111.9	114.9	110.01	110.7	428609	110.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251113	148.06	152.4	148.06	152.1	138083	150.6165	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20251113	270	281.6	261	272.85	10175233	272.85	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251113	112.06	113.5	108.3	108.58	16615090	108.2447	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251113	2455	2511.9	2455	2501.9	211	2501.9	up	up	correct
NCC.NSE	NCC Limited	20251113	186.8	187.8	184	184.18	7226291	184.18	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251113	199.61	200	193.99	197.66	43468	196.0744	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251113	3602.3	3688	3599.1	3678.8	272	3678.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20251113	3.3	3.34	3.19	3.22	2330411	3.22	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251113	924.95	924.95	892	896.15	34122	896.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251113	88.76	89.49	87	87.12	216936	87.12	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251113	21.6	21.61	21.32	21.45	28243	21.45	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251113	13.51	16.5	13.51	15.71	2783111	15.71	up	up	correct
NELCAST.NSE	Nelcast Limited	20251113	112	112	109.25	110	38220	110	down	down	correct
NELCO.NSE	Nelco Limited	20251113	871	878.9	850.9	857.05	46773	857.05	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251113	1220	1242.7	1203.2	1228.1	57783	1228.1	up	up	correct
NESCO.NSE	Nesco Limited	20251113	1264.8	1285.2	1259.6	1278	100125	1278	up	up	correct
NETF.NSE	Tata Mutual Fund	20251113	278.95	280.7	278.69	278.97	4223	278.97	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251113	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251113	81.59	81.59	80.91	81.2	72947	81.2	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251113	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251113	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251113	47.53	47.61	46.64	46.75	1550661	46.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251113	17565	17640	17183	17223	43091	17223	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20251113	991.95	995.5	961	964.35	325150	964.35	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20251113	6.63	6.64	6.37	6.43	9059	6.43	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20251113	92.82	93.5	92.2	92.58	943501	92.58	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251113	28.76	29.07	28.23	28.39	8882	28.39	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251113	1763.9	1799	1756.9	1777.1	329567	1777.1	up	up	correct
NHPC.NSE	NHPC Limited	20251113	81.91	82.28	81.31	81.46	6504616	80.0146	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251113	186.5	187.45	182.05	184.51	390799	184.51	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251113	31.41	32.2	29.55	31.71	90815	31.71	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251113	293.21	293.75	291.75	292.39	5561716	292.39	down	down	correct
NIITLTD.NSE	NIIT Limited	20251113	102.39	102.72	99.12	100.03	287385	100.03	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251113	9.81	9.9	9.65	9.66	439948	9.66	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251113	16.75	16.79	16.06	16.17	413354	16.17	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251113	1510	1527.7	1495	1498.9	3727	1498.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251113	435.1	440.8	430	435.1	10301	435.1
NIRAJ.NSE	Niraj Cement Structurals Limited	20251113	32.22	33.83	31.21	32.34	108025	32.34	up	up	correct
NITCO.NSE	NITCO Limited	20251113	94.5	94.9	91.91	92.57	380588	92.57	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251113	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251113	331.2	345	331.2	339.9	120957	339.9	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251113	186	186.01	179	181.15	2351	181.15	down	down	correct
NKIND.NSE	N.K Industries Limited	20251113	67.37	69.01	67.2	69	1716	69	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251113	260.45	263	257.55	259.65	667023	256.0171	down	down	correct
NMDC.NSE	NMDC Limited	20251113	77.5	78.64	77.08	77.39	42475486	75.1068	down	down	correct
NOCIL.NSE	NOCIL Limited	20251113	175.07	185	174.36	178.07	1039319	178.07	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251113	4.3	4.5	4.27	4.4	100132	4.4	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251113	60.45	60.45	59.27	60.45	6191	60.45
NPBET.NSE	Tata Asset Management Limited	20251113	290.89	291.95	288.08	289.96	228	289.96	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251113	487.55	500	478	483.3	13312	483.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251113	284.95	285.1	279.05	281.55	188076	278.4416	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251113	7150	7290	7010	7042.5	10498	7042.5	down	down	correct
NTPC.NSE	NTPC Limited	20251113	327.15	329.95	325.55	326.95	7276001	324.5001	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20251113	980	980.6	958.2	963.7	14510	963.7	down	up	incorrect
NURECA.NSE	Nureca Limited	20251113	270	273.6	265	268.35	9260	268.35	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251113	380	380	369.45	370.8	118896	370.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251113	336.85	341.9	336.5	340.05	4124	340.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251113	1735.2	1764.7	1735.2	1744.2	240206	1741.8433	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251113	8380.5	8410	8286.5	8303.5	57121	8303.5	down	down	correct
OIL.NSE	Oil India Limited	20251113	442.7	442.7	432.75	434.45	1340682	424.4722	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251113	65.7	65.9	62.1	63.45	26525	63.45	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251113	1432	1468.8	1410.8	1421.2	403570	1421.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251113	98.9	98.95	95.09	95.41	29935	95.41	down	down	correct
OMAXE.NSE	Omaxe Limited	20251113	79	79	77	77.15	56047	77.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251113	114	114	109.34	111.85	183051	111.85	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251113	5.35	5.5	5.25	5.32	10290	5.32	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251113	13.81	14	13.68	13.68	26052	13.68	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251113	51.72	53.2	51.1	51.49	1121656	51.49	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251113	253.7	253.7	247.3	250.85	13057927	239.2207	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251113	65.1	65.3	63.2	64.22	234099	64.22	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251113	290.95	297.4	281.5	284.2	34443	284.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251113	585.4	586.75	569.1	571.3	52830	571.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251113	224.99	225.09	212.2	217.89	55350	217.89	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251113	801	834	791	798.2	130136	798.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251113	59	60.89	57.62	58.47	706888	58.47	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251113	9.37	9.52	9.2	9.38	338293	9.38	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251113	283.6	287.05	278	281.15	7955	281.15	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251113	193.13	193.43	188.1	188.44	608984	188.44	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251113	212.16	213.79	209.22	212.98	1164995	212.0721	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251113	119.77	127	119.77	123.14	255768	123.14	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251113	88.39	88.39	84.2	84.85	2382	84.85	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251113	25.12	25.5	24.9	25.17	177536	25.17	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251113	5170	5348.5	5153	5191.5	14120	5191.5	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20251113	1.36	1.42	1.29	1.29	7519	1.29	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251113	66.99	67.15	64.64	65.48	65078	65.48	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251113	40970	41245	39215	39585	52117	39316.3952	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20251113	33.37	34	32.7	33.42	12414431	33.42	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20251113	116.8	118.96	115.41	117.03	1723	117.03	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251113	55.25	55.25	51.95	52.08	8099	52.08	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251113	402	412.95	401.15	404.6	62502	404.6	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251113	421.95	422.1	420	421.95	5274	421.95
PANAMAPET.NSE	Panama Petrochem Limited	20251113	306	306	295	295.8	69184	295.8	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251113	98	99.75	98	98.71	13097	98.71	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251113	41.99	42.23	40.65	41.07	582515	41.07	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251113	358	376.95	354.25	371.6	6924073	371.6	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251113	15.51	16.38	15.36	15.49	383158	15.49	down	down	correct
PARTYCRUS.NSE	SM	20251113	78.05	79.8	71.25	73.85	28000	73.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251113	35.7	36.55	35.18	35.59	2840301	35.59	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251113	14.36	14.36	13.83	14.03	94240	14.03	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251113	12.15	12.22	11.85	11.88	42601579	11.88	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251113	106	107.9	105.75	106.16	75442	106.16	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251113	26.12	28.9	26.12	26.65	14504	26.65	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20251113	228.3	235.8	227.15	228.7	2027215	228.7	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251113	31.5	34.19	31.02	32.26	613431	32.26	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251113	6135	6185.5	6077.5	6130	301945	6108.3826	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251113	283	283.45	278.2	278.9	3032159	278.9	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251113	375	377.45	372.2	372.9	5884580	369.1339	down	down	correct
PFIZER.NSE	Pfizer Limited	20251113	5164	5339	5026	5043.5	168376	5043.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251113	172.25	177	166.41	167.69	2892851	167.69	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251113	36.25	36.3	35.95	36.03	385936	36.03	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251113	532	567.9	528	559.45	12142780	559.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251113	12965	13049	12886	12903	11013	12693.4834	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251113	5896.5	5901	5811	5854.5	10052	5683.6592	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251113	1804.9	1993.3	1651	1673.5	4406058	1667.5519	down	down	correct
PGINVIT.NSE	IV	20251113	94.94	95.3	94.6	94.76	829503	91.7422	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251113	1734.2	1760.1	1710.5	1714.8	531016	1714.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251113	1491	1496.3	1478.6	1480	798904	1480	down	down	correct
PIIND.NSE	PI Industries Limited	20251113	3588.9	3590	3511	3572.5	541697	3566.6396	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251113	5398	5398	5201	5274.5	1753	5274.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251113	11.95	11.96	11.5	11.76	73815	11.76	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251113	33.6	36.8	33.12	33.87	96911	33.87	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251113	902.9	906.5	893.7	899.4	29012	899.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251113	680.8	684.95	625	667	668	667	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251113	174.98	175.59	172.05	173.55	4326	173.55	down	down	correct
PNB.NSE	Punjab National Bank	20251113	122.61	123.5	120.8	121.07	10840343	121.07	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251113	86.85	89.09	86.85	87.66	203210	87.66	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251113	895	919.25	894.3	912.55	870435	912.55	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20251113	29.1	29.24	28.56	28.9	2272	28.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251113	286	291.45	275	278.2	459414	278.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251113	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251113	265.1	268	263	266.05	1787	266.05	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20251113	876	920.35	850.65	883.85	359715	883.85	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20251113	7662.5	7816	7637.5	7721	182942	7721	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20251113	2017.3	2024.7	1950.2	1958.9	92206	1958.9	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20251113	940	940	921	926.4	34324	924.2702	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251113	291.35	293	288.05	289.05	6870	289.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251113	490.05	494.4	477.6	478.95	1048846	478.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251113	267.1	270.45	265.65	269.85	12573141	266.8542	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251113	21950	21992	21366	21415	129322	21415	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251113	2295.1	2347	2285	2298.5	147905	2298.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251113	264.9	268.4	248.05	252.65	28466	251.5553	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251113	281.55	282	277.2	279.25	28869	278.1165	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251113	30.7	30.93	29.75	30.93	55088	30.93	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20251113	335	340.8	330.2	331.1	774988	331.1	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251113	157.1	158.94	156.6	156.85	441977	156.85	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251113	5.02	5.09	4.92	4.97	301282	4.97	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251113	11.95	11.95	11.16	11.3	81234	11.3	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251113	180	192	179	188.43	996905	188.43	up	down	incorrect
PRECOT.NSE	Precot Limited	20251113	471.1	490.95	451	453.85	6042	453.85	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20251113	233	277.15	233	272.43	19336652	271.7433	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251113	593.6	610	581	597.3	483639	597.3	up	up	correct
PREMIER.NSE	Premier Limited	20251113	3.27	3.43	3.27	3.41	3791	3.41	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251113	41	41	38.8	39.3	40296	39.3	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251113	1721	1776.5	1720	1755.2	1755417	1755.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251113	593	606.9	586.5	590.5	595599	588.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251113	313.5	325	313.5	320.1	74235	320.1	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251113	317.45	319.15	312.1	314.3	91061	314.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251113	15.5	15.69	15.01	15.12	190094	15.12	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251113	3301.2	3310.1	3226.4	3250.4	70326	3250.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251113	142.5	144.77	141.7	142.22	245545	142.22	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251113	30.12	30.56	30	30.03	1361074	30.03	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251113	987.9	1025	981	989.9	372526	989.9	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251113	93.29	93.9	92.46	92.6	2176435	92.6	down	down	correct
PTC.NSE	PTC India Limited	20251113	168.12	168.7	166.64	167.25	481878	164.3231	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251113	39.91	40.97	39.89	40.09	35332	38.6902	up	up	correct
PULZ.NSE	SM	20251113	33	34.1	32.1	34.1	34000	34.1	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251113	1307.5	1325.4	1278.9	1282.1	5823	1282.1	down	down	correct
PURVA.NSE	Puravankara Limited	20251113	261.05	266.1	258.85	260.4	72238	260.4	down	down	correct
PVP.NSE	PVP Ventures Limited	20251113	34.08	34.08	34.08	34.08	95109	34.08
QGOLDHALF.NSE	Quantum Mutual Fund	20251113	103.16	105.61	103.16	105.41	201142	105.41	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20251113	2868	2868	2824.01	2828.7	477	2828.7	down	down	correct
QUESS.NSE	Quess Corp Limited	20251113	220.31	221	214.21	214.84	389825	209.94	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251113	318.2	337	318.2	326.5	464955	326.5	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251113	1.64	1.64	1.64	1.64	0	1.64
RADAAN.NSE	Radaan Mediaworks India Limited	20251113	3.35	3.35	3.15	3.25	38065	3.25	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251113	3319	3319	3179	3180	239572	3180	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251113	6.96	7.09	6.83	6.97	73514	6.97	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251113	356	359.95	351.3	352.7	468253	352.7	down	down	correct
RAIN.NSE	Rain Industries Limited	20251113	122.1	123.3	119.3	119.85	1954160	119.85	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251113	182	186.4	180.8	185.08	425338	185.08	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251113	4.5	4.53	4.38	4.4	376020	4.4	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251113	468.8	498	466.45	488.05	581135	488.05	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251113	39.87	39.87	38.48	38.77	30724	38.77	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251113	38.01	38.94	37	37.14	12949	37.14	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251113	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251113	249.95	253.95	248.85	251.8	1477542	251.8	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251113	28.25	29.49	28	29.02	111427	29.02	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251113	10.81	11	10.61	10.67	9387177	10.67	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251113	1005.7	1010	981	987.6	281711	987.6	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251113	319	324.55	312.2	314.75	114078	314.75	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251113	612.95	612.95	592	603.15	61719	603.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251113	633	653	628.15	647.45	125546	647.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251113	14.22	14.54	14.22	14.34	97621	14.34	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251113	1569.2	1572.4	1551.1	1556.9	2344	1556.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251113	2482	2485	2449.7	2470	12455	2470	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20251113	537.55	543.95	530	532	227144	532	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251113	320.55	322.7	314.55	315.45	4057852	315.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251113	150.85	153	150.41	151.97	2367416	150.8171	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251113	1.36	1.36	1.31	1.34	5864145	1.34	down	down	correct
RECLTD.NSE	REC Limited	20251113	362.25	364.4	358.55	359.05	5159178	354.7275	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251113	296.25	306.8	293.15	296.5	8199682	296.5	up	up	correct
REFEX.NSE	Refex Industries Limited	20251113	358.2	358.2	351	351.85	170728	351.85	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251113	47.63	48.99	46.62	47.3	10242	47.3	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251113	437	437	427	429.55	89215	429.55	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251113	1515	1522.1	1506.8	1510.9	7196443	1510.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251113	262.95	263	258.6	260.2	846340	260.2	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251113	176.77	186.53	175	184.66	2181176	184.66	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251113	142.47	142.68	139.2	139.67	372186	139.67	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251113	28.24	28.74	28.17	28.26	2449167	28.26	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251113	427	430	408.6	418.2	511677	416.1909	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251113	136	136	131.26	132.09	4033	132.09	down	down	correct
REPRO.NSE	Repro India Limited	20251113	573.35	581.8	565.1	576.75	14496	576.75	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251113	206.8	211	201.8	208.38	65219	208.38	up	up	correct
RGL.NSE	Renaissance Global Limited	20251113	141.79	145.5	138.35	140.37	807377	140.37	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251113	3.67	3.7	3.36	3.5	1209964	3.5	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251113	480.2	498.95	480.05	492.05	732807	492.05	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251113	93.6	102	90.54	98.21	6120292	98.21	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251113	876	885	868.1	871	40518	871	down	down	correct
RITES.NSE	RITES Limited	20251113	250	250.24	245	245.25	500921	241.2279	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251113	26.23	26.99	25.75	25.89	24806	25.89	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251113	67.37	67.56	62.1	63.08	48086	63.08	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251113	533	588.4	522	556.1	10680084	556.1	up	up	correct
RML.NSE	Rane (Madras) Limited	20251113	824.05	827.45	815.15	821.6	5042	821.6	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20251113	436	446.8	420	421.75	151049	421.75	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20251113	114	114	111	111.34	332315	111.34	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251113	1.22	1.3	1.17	1.22	310484	1.22
ROLTA.NSE	Rolta India Limited	20251113	1.98	2.03	1.96	1.97	46657	1.97	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251113	51	51.5	50.46	51.07	19133	51.07	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20251113	632	639.4	627.35	629.5	20473	629.5	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251113	61.04	62.75	60.1	60.3	32137	60.3	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20251113	708.25	733.4	702.3	712.55	295840	708.7869	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251113	2370	2370	2310.1	2333.6	5874	2333.6	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20251113	41.88	42.59	41	41.26	42502044	41.26	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251113	117.11	121.64	116.5	119.22	98769	119.22	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251113	845.4	851	842.75	843.8	15678	843.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251113	56.4	58.84	54.52	55	74890	55	down	down	correct
RSWM.NSE	RSWM Limited	20251113	164.8	169	163	165.37	94217	165.37	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251113	410.6	414.8	403.8	405.25	56386	405.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251113	48.41	48.88	47.15	47.59	1336102	47.59	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251113	10.32	10.54	10.22	10.28	14163697	10.28	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251113	225	225	221	221.48	3808	221.48	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251113	7.34	7.34	7.12	7.2	53344	7.2	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20251113	129.36	134	129	132.14	127091	132.14	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251113	200.9	206	195	196.45	211505	196.45	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251113	52.95	52.95	52.95	52.95	4887	52.95
RVNL.NSE	Rail Vikas Nigam Limited	20251113	316.05	320.9	314	314.3	3602435	313.3161	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251113	346.45	352.35	345	347.3	1605	347.3	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251113	5.98	6.2	5.98	6.09	11343	6.09	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20251113	11.32	11.67	11.16	11.37	198611	11.37	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251113	3.88	3.9	3.69	3.69	232527	3.69	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20251113	2189.9	2310.1	2152.3	2253.7	92715	2251.7	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251113	27	27.94	26.66	27.04	19865	27.04	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20251113	223.8	223.9	219.8	220.24	43617	220.24	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251113	144.25	145.9	143	144.72	24530062	144.72	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251113	385	406.6	385	400.9	16982	400.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251113	20.24	20.3	19.92	20.04	87646	20.04	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251113	203.5	208.76	200.5	202	409392	201.55	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251113	2.55	2.56	2.52	2.53	987488	2.53	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251113	10.03	10.4	9.61	9.68	14178737	9.68	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251113	272	278.35	270.65	271.35	1379	271.35	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251113	40.12	40.79	40	40.12	185642	40.12
SALZERELEC.NSE	Salzer Electronics Limited	20251113	690	809	690	782.55	1414277	782.55	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251113	8.8	9.06	8.37	8.86	188207	8.86	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20251113	1.85	1.94	1.75	1.93	12605	1.93	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20251113	1174	1189.6	1151	1170.7	1615	1170.7	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251113	541.7	601	535.9	553.15	2715498	553.15	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251113	438.3	446	438.3	441.95	10405	441.95	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251113	64.86	65.15	63.5	64.32	100423	64.32	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251113	366.9	376.3	362.1	363.4	310514	363.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251113	11.25	11.3	11	11.28	46140	11.28	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251113	4626.6	4680	4570	4585.8	19208	4585.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251113	0.28	0.29	0.28	0.28	606300	0.28
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251113	528	531.5	512.95	514.25	532361	514.25	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251113	407	407.8	395	396.2	468727	396.2	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251113	89.3	91.63	89.11	90.09	48934	90.09	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251113	1432.6	1440	1412	1417	10821	1417	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251113	284	310.05	284	299.7	40937	299.7	up	up	correct
SATIA.NSE	Satia Industries Limited	20251113	74.3	75.83	74	74.3	42981	74.3
SATIN.NSE	Satin Creditcare Network Limited	20251113	151.77	152.49	148.13	150.81	135535	150.81	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251113	504.9	513.45	484	486.7	142223	484.8385	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251113	874	886.85	866.35	877.65	1877134	877.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251113	123.69	128.2	123.69	127.31	16314	127.31	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251113	402.92	404.14	400.08	401.95	8772	401.95	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251113	286.76	288.57	285.38	286.78	3582	286.78	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251113	233	234.88	231.16	231.45	1713	231.45	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251113	1980.6	2005	1975.5	1987.9	671028	1985.1404	up	up	correct
SBIN.NSE	State Bank of India	20251113	954.25	963.95	952.45	954	8894441	954	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251113	4165.5	4187	4100	4120	25169	4120	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251113	168.23	172.03	162.6	163.85	102348	163.85	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251113	821.5	825.85	800.8	803.15	170670	803.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251113	270	274.9	262.4	263.55	6129454	257.0158	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251113	129.5	131	125.85	126.26	711703	126.26	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251113	859.7	859.7	844	848.55	46441	848.55	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251113	19.98	19.98	18.5	19.4	16987	19.4	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20251113	537.1	555	531.3	541.05	27780	541.05	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20251113	238.99	241.68	226.26	227.81	2451087	227.81	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251113	103.33	103.95	100.55	101.18	715751	101.18	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251113	249.4	250.25	246.1	247.65	9625	247.65	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251113	17.65	18.3	17.49	17.9	205809	17.9	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251113	260.99	260.99	259.32	260.53	64774	260.53	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251113	276.69	277.71	275.78	276.3	303664	276.3	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20251113	595.62	599.55	595.17	597.02	31508	597.02	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251113	744.99	746.15	742.21	744.62	13622	744.62	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251113	0.54	0.54	0.51	0.54	48584	0.54
SEYAIND.NSE	Seya Industries Limited	20251113	22.79	22.79	22.79	22.79	0	22.79
SFL.NSE	Sheela Foam Limited	20251113	671	673.4	663.35	666.9	566903	666.9	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251113	545.3	576	530	570.05	88384	570.05	up	up	correct
SGL.NSE	STL Global Limited	20251113	14.79	14.79	14.01	14.14	6921	14.14	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251113	77.16	79.67	76.07	79	18524	79	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251113	748.95	751.25	730	732.4	299475	732.4	down	down	correct
SHALBY.NSE	Shalby Limited	20251113	228.79	236.08	226.35	230.31	123192	230.31	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251113	77.99	77.99	72.94	73.24	240641	73.24	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251113	133	136.5	132.98	133.52	267303	133.52	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251113	9.51	9.78	9.4	9.48	26058	9.48	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251113	495	495.95	475	476.6	30959	473.4717	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251113	764.5	793	762	780.55	424145	776.522	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251113	1050.5	1059.2	1036.9	1046.6	201183	1046.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251113	173.42	175.81	168.49	171.55	370089	171.0711	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20251113	509.59	510.7	506.47	508.01	16674	508.01	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251113	112.08	113.66	111.12	111.65	6219	111.65	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251113	407	415	386	390.5	1268314	390.5	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251113	29	29.04	28.15	28.3	76011	28.3	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251113	67.89	67.89	64.4	65.18	4964	65.18	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251113	180.25	184.01	180	182.42	14009	182.42	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251113	182	182	172.96	174.36	1208139	173.3632	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251113	462.8	462.85	454	458.45	26171	458.45	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251113	44	44	42.1	42.55	15496	42.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251113	90.4	90.4	90.1	90.11	111486	90.11	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251113	27200	27275	26950	26995	14547	26995	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251113	402	406.75	394	400.85	48689	400.85	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251113	51.4	53.97	51.39	53.97	71355	53.97	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251113	0.54	0.55	0.53	0.54	704786	0.54
SHREYANIND.NSE	Shreyans Industries Limited	20251113	185.19	191.58	185.19	190.12	9714	190.12	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251113	2698.5	2738	2681.1	2693.5	25160	2689.0665	down	down	correct
SHUBHLAXMI.NSE	SM	20251113	16.2	16.2	16.2	16.2	1000	16.2
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251113	6.17	6.22	5.98	6.02	246616	6.02	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251113	864	870.1	850.7	852.55	60070	852.55	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251113	13.34	13.34	11.59	11.78	16560	11.78	down	down	correct
SIEMENS.NSE	Siemens Limited	20251113	3065	3124.7	3056.5	3064	324328	3064	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251113	57.8	59.79	56.5	58.52	16822	58.52	up	up	correct
SIL.NSE	Standard Industries Limited	20251113	17.35	17.59	17	17.35	18420	16.7978
SILGO.NSE	Silgo Retail Limited	20251113	64.9	67.92	64.9	66.5	6837	66.5	up	up	correct
SILINV.NSE	SIL Investments Limited	20251113	618.8	618.8	588	592.8	6528	592.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251113	25.01	26	23.85	25.73	136692	25.73	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251113	11.8	12.29	11.5	11.84	8911	11.84	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251113	307.05	307.05	280.2	284.2	84161	284.2	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251113	115.8	118.35	115.8	118.16	14546	118.16	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251113	517	523.6	506.5	512.35	410211	512.35	down	down	correct
SIS.NSE	SIS Limited	20251113	336	338.7	334.2	335.9	189539	329.2	down	down	correct
SITINET.NSE	SITI Networks Limited	20251113	0.42	0.42	0.4	0.41	268367	0.41	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20251113	803	803.65	774	780.3	121955	775.8095	down	down	correct
SJVN.NSE	SJVN Limited	20251113	82.8	83.2	82	82.13	2306864	80.873	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251113	2051.6	2062.3	2041	2047.9	10789	2047.9	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251113	1.29	1.29	1.29	1.29	0	1.29
SKIPPER.NSE	Skipper Limited	20251113	480.35	492.75	475.2	476.3	288984	476.3	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251113	416	418.04	403.7	407.1	145882	203.55	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20251113	132.76	136.49	132.1	133.37	6589	133.37	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251113	138	140.4	136.36	137.04	348278	68.0423	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20251113	3018.2	3027.4	2906	2911.4	35137	2911.4	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20251113	1263.5	1275	1235	1262.3	792	1262.3	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251113	288	293.6	286.15	290.4	200238	290.4	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251113	46.6	47.35	46.36	46.94	208910	46.4148	up	up	correct
SOBHA.NSE	Sobha Limited	20251113	1618.9	1633.9	1589.9	1595.1	109027	1595.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251113	559.65	576.3	548.45	570.65	115128	570.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251113	14145	14145	13712	13759	114341	13759	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251113	456	456.05	441	445.55	27672	445.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251113	117	126.02	114.25	126.02	21998	126.02	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251113	157	157.5	152.15	153.23	12825	153.23	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251113	499.45	500.8	485.6	489.15	1626959	487.5659	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20251113	393.05	400.5	386	389	995358	385.9353	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20251113	387.5	394	387.5	391.75	15556	391.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251113	39.4	39.4	38.2	38.31	25017708	38.31	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251113	191.89	195	185.2	186.77	160514	186.77	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251113	735.1	755	724.5	743	39377	743	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251113	244	266.95	240.45	252.85	2031420	252.85	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251113	132.99	132.99	130.71	131.17	191317	131.17	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251113	8.95	9	8.65	8.73	259183	8.73	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251113	123	125.57	120.85	124.08	51797	124.08	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251113	46.85	47.32	46.3	46.75	57447	46.75	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251113	89.57	90.49	88.88	89.22	399998	89.22	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251113	40.65	43.45	40.12	40.92	134131	40.92	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20251113	217.06	218.96	207.74	208.88	106895	208.88	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251113	221.22	225.4	220.15	221.99	3113	220.94	up	up	correct
SRF.NSE	SRF Limited	20251113	2950	2965	2884.9	2889	332136	2883.6201	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251113	556	558.5	535.6	540.75	7426	540.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251113	0.68	0.7	0.67	0.68	271856	0.68
SSWL.NSE	Steel Strips Wheels Limited	20251113	213.82	217.5	211.13	215.36	249132	215.36	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20251113	927.6	982	927.35	973.95	932396	973.95	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251113	238.5	239	235	235.65	185555	234.58	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251113	164.6	165	163.03	163.54	3546	163.54	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251113	129.42	133.4	128.26	128.74	54421	128.74	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251113	98.3	98.3	94.21	95.83	11596	93.7567	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251113	8.97	9.22	8.97	9.04	1886737	9.04	up	up	correct
STEL.NSE	STEL Holdings Limited	20251113	446.25	455	434.85	447.35	12512	447.35	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251113	306.8	311	300.2	301.55	70288	301.55	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251113	113	119.4	112.9	117.02	2064351	117.02	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251113	637.65	660.6	633.7	640.4	165075	640.4	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251113	1919	1929.8	1880.8	1917.2	44428	1917.2	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20251113	13.01	13.53	12.81	12.91	1715649	12.91	down	up	incorrect
SUBROS.NSE	Subros Limited	20251113	915	915	896	901.8	121526	901.8	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251113	1036	1116.4	1015.6	1069.5	453502	1069.5	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251113	475.55	476.45	467.25	468	664045	468	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251113	84.1	85.47	83.32	84.34	32443	84.34	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20251113	2206.7	2245.1	2194.2	2212.4	5835	2212.4	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251113	1.94	1.94	1.87	1.89	564991	1.89	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251113	4710.3	4825	4703.5	4748	46077	4733.723	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251113	525.8	554	523.3	540.75	224061	540.75	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251113	761.6	776.9	746.5	754.4	1957	754.4	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251113	960.55	967.9	952.15	955.7	27833	955.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251113	269.8	273.7	266.6	267.95	171534	267.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251113	1734.5	1747.8	1725.4	1737.4	1727602	1726.187	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20251113	445	457.35	443.75	448.4	196846	448.4	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20251113	568.8	568.95	560	564.1	129387	558.0376	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251113	158	159.34	153	157.6	4496	157.6	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251113	9.5	9.5	9.23	9.37	13763	9.37	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251113	451	463	448.45	454.45	184815	452.8728	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251113	0.76	0.81	0.76	0.81	32031	0.81	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251113	3915	3915	3803	3835	312787	3835	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251113	30.75	31.36	30.65	30.89	61142	30.89	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251113	20.85	21.23	20.68	21.12	108763	21.12	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251113	61.81	62	60.3	60.8	2881	60.8	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20251113	283	284.55	275.25	276.5	753464	273.9868	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251113	138.53	139.28	135.6	136.24	153034	136.24	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251113	36.2	36.2	34.06	34.52	44893	34.52	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251113	1.72	1.72	1.72	1.72	0	1.72
SUVEN.NSE	Suven Life Sciences Limited	20251113	187.62	187.91	181.02	182.81	100567	182.81	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251113	3.87	3.95	3.82	3.88	83527	3.88	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251113	58.29	58.34	57.41	57.58	40221624	57.58	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251113	3.63	3.9	3.5	3.67	171894	3.67	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251113	3968	3982	3921.1	3932.2	6046	3932.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251113	778.6	821.15	777.75	800.25	23254	800.25	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251113	232.58	235	231.48	231.8	1083669	231.8	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251113	891.9	898	884.5	888.3	49412	886.4097	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251113	663.85	673.4	660.5	662.1	1099229	662.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251113	200.94	201.05	195	197.06	4129	197.06	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251113	409.65	410	404.5	405.15	130969	405.15	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251113	27.46	27.46	27.46	27.46	356756	27.46
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251113	290.8	293.1	271	275.5	177565	275.3044	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20251113	619.5	624.45	613.15	614.4	226506	614.4	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20251113	36.45	38.31	35.31	38.28	106931	38.28	up	up	correct
TARC.NSE	TARC Limited	20251113	143.84	144.42	139.49	143.64	769518	143.64	down	down	correct
TARMAT.NSE	Tarmat Limited	20251113	51.3	54.39	49.72	53.14	93439	53.14	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251113	8531	8657	8508	8533.5	1043	8533.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251113	852.35	858.6	818.95	841.5	466428	841.5	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251113	1842.1	1905.2	1836.1	1888.2	357069	1888.2	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251113	1168	1168	1146.6	1154.8	1603498	1154.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251113	5408.5	5422.5	5300	5305	72589	5305	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251113	776	804.75	774.2	777.3	797890	777.3	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251113	389.4	392.7	385	388.8	5052456	388.8	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20251113	184	184	175.1	176.55	82083661	176.55	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251113	1512	1554.8	1473.1	1480.8	178792	1480.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251113	195	198.34	190.82	191.47	346465	191.47	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251113	1108.4	1139.9	1108.4	1134.3	19756	1125.1079	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251113	616	623.2	614.1	616.7	14387	609.2731	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20251113	11.1	12.8	11.1	11.28	37485	11.28	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251113	3306	3355	3290	3305.2	1149	3305.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251113	3131.8	3131.9	3102	3105.7	1740435	3050.2498	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251113	820	821	768	777.45	796532	777.45	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251113	1709.1	1711	1671.6	1680.7	6847	1680.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251113	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251113	1463	1463.8	1442.3	1451.4	1178211	1451.4	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251113	1255	1255	1203.1	1238.8	567802	1238.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251113	547.8	547.8	522.45	525.6	1577180	525.6	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251113	736.05	759	734.15	745.3	239924	743.9986	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251113	566.65	566.65	553.1	566.65	33718	566.65
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251113	100.29	101	98.5	98.84	139843	98.84	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251113	53.25	56.6	53.25	54.75	34766	54.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251113	134	134.9	131.1	131.95	985625	131.95	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251113	69	70.8	68.4	69.31	5081140	69.31	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251113	13.49	13.49	12.22	12.6	18947	12.6	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251113	11.82	11.82	11.23	11.29	34007	11.29	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251113	3360	3470	3271.8	3312	210463	3312	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251113	129.3	130.78	126.15	129.79	4277	129.79	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20251113	124.85	125	117.4	118.6	185406	118.6	down	down	correct
THERMAX.NSE	Thermax Limited	20251113	3057.1	3064.7	3006	3012	216969	3012	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251113	151.9	151.9	144.43	149.01	2066854	149.01	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251113	446	459.8	435	452.9	70770	452.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251113	1398.51	1558.71	1390.11	1490.61	6704556	496.87	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251113	505.75	522.5	502.65	508.05	1976398	508.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251113	2520	2599.9	2500	2520.3	23181	2520.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251113	3024.6	3069.8	3024	3033.4	138040	3033.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251113	6.1	6.27	6.1	6.15	9679	6.15	up	up	correct
TIL.NSE	TIL Limited	20251113	266	284.4	257.45	265.95	70931	265.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251113	213	213	199.01	200.18	4325765	200.18	down	down	correct
TIMKEN.NSE	Timken India Limited	20251113	3060	3085	3046.2	3050.5	19048	3050.5	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251113	258.4	263	253.2	255.35	427455	255.35	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251113	35.76	36.26	33.8	34.13	613920	34.13	down	down	correct
TITAN.NSE	Titan Company Limited	20251113	3860	3867.9	3817	3839.2	668623	3839.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251113	112	114.51	109.3	111.67	1074195	111.67	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251113	147.38	148.84	146.52	147.04	41671	147.04	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251113	12.12	12.24	11.64	12.01	50086	12.01	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251113	120.1	124.98	120.1	123.08	680	123.08	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251113	3826	3856	3800	3826.1	182215	3800.044	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251113	1299	1307.8	1288.1	1293.6	468762	1280.3332	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251113	67.5	69.95	67.31	67.41	1051	67.41	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251113	102.04	104.99	100.01	103.12	5842	103.12	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251113	73.9	75.48	72.51	73.94	199644	73.94	up	up	correct
TRANSWIND.NSE	SM	20251113	15.75	15.75	15.75	15.75	4000	15.75
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251113	7.37	7.54	6.82	7.18	46858	7.18	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251113	260	262.2	246.5	248.74	22827	248.74	down	up	incorrect
TRENT.NSE	Trent Limited	20251113	4378	4402.9	4312.9	4342	926858	4342	down	down	correct
TRF.NSE	TRF Limited	20251113	319.95	329	312.65	315.7	18914	315.7	down	down	correct
TRIDENT.NSE	Trident Limited	20251113	29.1	29.13	28.35	28.52	5196742	28.52	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251113	72	73.86	71	72.31	33308	72.31	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251113	542.65	550.9	533.1	535.25	269506	532.8545	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251113	371	371	362.8	364.35	134942	362.8883	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251113	1152.7	1152.7	1130	1133.6	2317	1133.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251113	669.9	672	652	659.6	212872	659.6	down	down	correct
TTL.NSE	T.T. Limited	20251113	9.15	9.2	9.01	9.09	39935	9.09	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251113	54.48	54.48	53.9	53.98	677462	53.98	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251113	598.45	697	595.15	662.95	4651084	662.95	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251113	3455	3475	3442.2	3450.6	415874	3450.6	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251113	4158	4218	4128.1	4203.8	7960	4203.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251113	140.1	144.07	140.1	142.34	51081	142.34	up	up	correct
TVVISION.NSE	TV Vision Limited	20251113	6.23	6.23	5.8	5.95	97448	5.95	down	down	correct
UBL.NSE	United Breweries Limited	20251113	1803.8	1815	1785.7	1810.3	88902	1810.3	up	up	correct
UCOBANK.NSE	UCO Bank	20251113	31.15	31.35	30.72	30.8	9670775	30.8	down	up	incorrect
UFLEX.NSE	Uflex Limited	20251113	530.6	552.85	530.6	532.9	40124	532.9	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20251113	83.05	84.64	80.26	81.02	139692	81.02	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251113	41.85	41.85	41.2	41.28	84977	41.28	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251113	171.25	173.1	169.12	171.05	169368	171.05	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251113	51	52.54	50.65	51.92	10801144	51.92	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251113	11921	12016	11907	11931	174415	11931	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251113	5.1	5.19	5.01	5.1	7359	5.1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251113	479.65	482.25	466	469.6	10041	469.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251113	206	211.93	204	207.06	35722	206.3738	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251113	157.6	157.6	155	156.49	2050	156.49	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251113	157.05	157.4	151.41	151.9	19743581	151.9	down	down	correct
UNITECH.NSE	Unitech Limited	20251113	6.89	6.94	6.82	6.83	2106644	6.83	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251113	423.2	430	423.2	428.65	3178	427.7918	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251113	70	70	66.51	67.82	27223	67.82	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251113	789.95	845.25	770.05	778.55	1417312	778.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251113	260.3	264	232.35	239.9	18356	239.9	down	down	correct
UPL.NSE	UPL Limited	20251113	760.6	765.5	753	758.15	1752051	758.15	down	down	correct
URJA.NSE	Urja Global Limited	20251113	12.48	12.54	12.3	12.32	773842	12.32	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251113	467.45	468.65	443.8	448.15	507630	448.15	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251113	1169.9	1188.6	1169.9	1175.8	58065	1175.8	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251113	60.49	60.49	59.96	60.15	18633	60.15	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251113	74.88	75.58	74.56	75	61616	75	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251113	282.66	286.93	282.65	284.56	229991	284.56	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251113	932.52	936.99	927.85	930.87	21803	930.87	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251113	93.89	93.89	92.04	93.33	1834	93.33	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251113	240.01	241.67	237	237.68	15404	237.68	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251113	2312	2374.7	2312	2336.1	98020	2336.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251113	5169.5	5198	5100	5107.5	6494	5107.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251113	267.5	272.5	263.75	264.7	521332	262.9239	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251113	9.9	9.9	9.52	9.56	95928	9.56	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251113	8.25	8.85	8.2	8.71	5701371	8.71	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20251113	304	304	287.1	290.3	9853	290.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251113	40.25	40.59	39.81	39.98	29807	39.98	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251113	7.01	7.25	6.95	6.99	990212	6.99	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251113	647	669.8	623.25	645	875880	645	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251113	59	59.95	57.1	57.47	1766323	57.47	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251113	69.99	69.99	67.15	67.87	220276	67.87	down	down	correct
VBL.NSE	Varun Beverages Limited	20251113	459.35	460.4	451.6	453	10531716	453	down	down	correct
VEDL.NSE	Vedanta Limited	20251113	527	535.5	524.2	529.6	14483739	529.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251113	1333.7	1357.7	1328	1347.8	23931	1347.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251113	540.8	581	534.05	563.6	238552	563.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251113	69.57	70.49	68.5	69.68	239670	69.68	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251113	496.6	505.2	486.35	488.75	41734	488.75	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251113	116.99	117.04	114.67	114.96	22581	114.96	down	up	incorrect
VGUARD.NSE	V	20251113	356.4	359.25	353.95	354.3	121080	354.3	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20251113	3800.1	3847	3625	3788.7	1162	3788.7	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251113	344.45	352.9	337	344.45	69690	342.95
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251113	1023.05	1054	1012.4	1041.2	191424	1041.2	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20251113	2.9	3.04	2.83	2.83	187708	2.83	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20251113	1.8	1.85	1.8	1.82	3473569	1.82	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20251113	2.01	2.03	2	2.01	2383158	2.01
VIMTALABS.NSE	Vimta Labs Limited	20251113	644.25	656	640	642.3	137520	642.3	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251113	1652	1675.9	1648.1	1661.9	29835	1661.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251113	1409.9	1614	1401	1572.4	616292	1572.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251113	45.95	46.03	42.1	43.4	120286	43.4	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251113	259.45	268	258.25	265.25	7061	265.25	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251113	35.75	35.75	33.4	34.61	306482	34.61	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251113	398	399.3	391.85	395.55	167098	395.55	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251113	9.91	9.91	9.41	9.45	262040	9.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251113	77.1	78.6	72.88	74.81	162701	74.81	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251113	64.01	66.9	62.36	63.82	32761	63.82	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251113	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251113	503.3	512	500	503.15	48458	503.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251113	7.69	7.85	7.5	7.63	204897	7.63	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251113	0.79	0.79	0.77	0.77	223784	0.77	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251113	203.2	208.66	201.48	206.53	18454	206.53	up	up	correct
VMART.NSE	V	20251113	830	882	827	847.1	236263	847.1	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251113	8280.5	8341.5	8209.5	8304	44486	8304	up	up	correct
VOLTAS.NSE	Voltas Limited	20251113	1329.9	1345	1313.6	1330	906489	1330	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251113	275	281.7	274.25	279.15	297987	274.516	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20251113	286.3	290.05	284	284.65	65291	284.65	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20251113	254.8	257.5	253.5	254.45	155418	254.45	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251113	5926.5	5944.5	5739.5	5766	23938	5766	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20251113	451	457	447	451.35	215275	451.35	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251113	1406	1415.9	1389.9	1410.4	166494	1410.4	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251113	165	169.5	164	168.7	223076	168.7	up	up	correct
WANBURY.NSE	Wanbury Limited	20251113	241	251	241	248.9	30679	248.9	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251113	1146.4	1205	1115	1166	67366	1156.0715	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251113	131.98	137.9	131.67	135.28	7342190	135.28	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251113	108.59	109.5	106.11	107.94	2436	107.94	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20251113	925.05	938.3	920	928.15	708770	928.15	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20251113	560	564.2	550.4	553.05	230538	553.05	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251113	1150	1180	1135	1135.2	395	1135.2	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20251113	8305.5	8402.5	8278	8297.5	5367	8271.9653	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251113	550.55	562.85	548.95	560.05	80369	560.05	up	up	correct
WHEELS.NSE	Wheels India Limited	20251113	893.9	896	879.9	881	32759	875.5522	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251113	1237.6	1237.6	1209	1227.3	309099	1227.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251113	33.6	34.45	32.23	32.85	1993	32.85	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251113	839	848.4	825.35	830.9	48599	830.9	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251113	290.9	297.25	290	293.15	36082	293.15	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251113	169.9	169.9	150	153.55	11487	153.55	down	down	correct
WIPRO.NSE	Wipro Limited	20251113	246	246	244	245.34	6211124	239.0866	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251113	1360.2	1373.4	1341.5	1347	181075	1347	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251113	540.9	553.65	528	530.2	613061	530.2	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251113	152.16	153.5	150	150.42	5746	150.42	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251113	84.93	91.47	81.81	85.8	329786	85.8	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251113	435	438.95	427.5	434.85	67761	434.85	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251113	87.9	89.19	87.9	88.11	75572	88.11	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251113	128.91	135.24	128.8	129.76	23170	129.76	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251113	1008.3	1040	1007	1030	18965	1030	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251113	22.75	22.84	22.45	22.48	59377342	22.48	down	down	correct
YUKEN.NSE	Yuken India Limited	20251113	929.3	939	860.5	898.1	10951	898.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251113	103.1	103.2	100	100.14	6888427	100.14	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251113	7.95	8.05	7.82	7.96	350092	7.96	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251113	9.7	9.94	9.5	9.62	2224205	9.62	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251113	220	232.54	220	230.56	657	230.56	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251113	8.12	8.34	7.71	7.73	325661	7.73	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251113	742	743.55	726.2	728	287260	725.4568	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251113	1388	1456	1350	1367.6	697904	1367.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251113	97.21	99.28	93.75	94.76	17926	94.76	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251113	1533	1563.4	1518	1539.8	48866	1539.8	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20251113	277.95	290.7	276.1	290.7	591232	290.7	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20251113	460	466	455.8	457.35	135002	457.35	down	up	incorrect