CollectAI

close-nse_india_stocks

2025/11/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251114	197.9	199.06	191.6	193.63	95278	193.63	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251114	43.27	43.27	43.27	43.27	2175	43.27
3MINDIA.NSE	3M India Limited	20251114	36175	36210	35565	35910	5710	35910	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20251114	40.25	41.88	40.1	40.65	8732	40.65	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20251114	290.6	292	287.65	289.15	39395	289.15	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20251114	737	754.85	737	742.85	47265	742.85	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251114	18	18	17.17	17.4	229472	17.4	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251114	8.71	9.5	8.59	8.97	163879	8.97	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251114	96	96.9	94.96	96	37136	96
AARON.NSE	Aaron Industries Limited	20251114	198.2	201.9	182.15	193.23	76266	193.23	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251114	469	469.4	461.15	463.45	148104	460.976	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251114	393.8	394.55	388.75	393	345678	393	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251114	470.1	470.1	450.05	455.65	5962	455.65	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251114	157	157	148.65	151.23	49363	151.23	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251114	129.89	144.03	129.89	137.68	477591	137.68	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251114	1736.9	1751.2	1695.3	1712.2	92850	1712.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251114	35.95	36.45	35.62	35.84	25421	35.84	down	down	correct
ABB.NSE	ABB India Limited	20251114	4913	4963	4899	4960	120184	4960	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251114	29600	29640	28600	29340	9495	29340	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251114	330.25	334.15	328.25	331.4	1639627	331.4	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251114	79.98	79.98	78.3	78.44	1874527	78.44	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251114	44.71	45.15	44.71	45.15	1882	45.15	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251114	59.15	59.82	58.95	59.7	198263	59.7	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251114	73.67	73.67	72.69	72.99	5097	72.99	down	down	correct
ACC.NSE	ACC Limited	20251114	1844	1851.6	1836.1	1840.3	108174	1840.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251114	1330	1347.3	1330	1344	6182	1299.702	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251114	6.34	6.57	6.33	6.41	66690	6.41	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251114	988	988	959.3	983.5	153072	983.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251114	2423.71	2475.77	2405.29	2440	4637753	2440	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251114	1082.9	1104.9	1060	1068.8	3567619	1068.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251114	1500	1523.6	1497	1512.7	2345593	1512.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251114	152.46	155.99	152.2	153.91	26821173	153.91	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20251114	216.18	217.6	212.67	213.8	91657	213.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20251114	80.63	83.8	80.6	83	250	83	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251114	11.2	11.28	11	11.06	26715	11.06	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251114	170	172.45	168.51	170.44	80440	170.44	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251114	57.39	57.39	55.86	56.35	24280	55.3722	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251114	334.3	341.9	328.25	329.8	348412	329.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251114	1724.9	1740	1717.7	1723.9	115357	1723.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251114	820	822.3	810	814.05	17164	814.05	down	up	incorrect
AGRITECH.NSE	Agri	20251114	130	130	128	128	3020	128	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251114	42.75	44.4	42	42.75	57705	42.75
AHLADA.NSE	Ahlada Engineers Limited	20251114	57.89	57.89	55	55.32	18784	55.32	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251114	141.94	142	139.16	141.67	3160	141.67	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251114	893.55	893.55	873.7	882.9	17442	882.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251114	3709.2	3740.3	3665.5	3693	65806	3693	down	down	correct
AIRAN.NSE	Airan Limited	20251114	22.51	22.9	21.71	22.33	132768	22.33	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251114	2540	2543.1	2494.9	2523.2	136610	2523.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251114	990	996.3	981	985.3	103450	197.06	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251114	5.22	5.25	5.13	5.15	203744	5.15	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251114	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251114	27.96	27.96	26.55	26.99	3133	26.99	down	down	correct
AKG.NSE	AKG Exim Limited	20251114	12.45	12.69	12.45	12.65	111350	12.65	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251114	250	265.5	249	263.4	12315	263.4	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251114	7.28	7.35	7.1	7.23	205450	7.23	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251114	3324	3363.4	3315.5	3359.3	12384	3359.3	up	up	correct
ALANKIT.NSE	Alankit Limited	20251114	11.79	11.81	11.5	11.54	191267	11.54	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251114	829.7	835	805.5	813.65	3265	813.65	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251114	100.6	101.55	100.11	101.34	245537	101.34	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251114	872.4	888.4	868.15	879.6	10568	879.6	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251114	88.6	88.6	85	85.84	7933	85.84	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251114	5800.5	5808.5	5607.5	5722.5	383633	5676.737	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251114	1780	1781	1759	1775.6	15925	1775.6	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251114	13.09	13.09	13	13.09	1324291	13.09
ALMONDZ.NSE	Almondz Global Securities Limited	20251114	17.63	18.28	17.51	17.99	54698	17.99	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20251114	17.24	17.37	17.2	17.31	2453515	17.31	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20251114	86.49	87.25	85.2	85.92	8710	85.92	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20251114	253.35	254.7	238	246.55	28248	246.55	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251114	2.07	2.07	1.98	2.02	51235	20.2	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251114	7110	7400	7099	7376	388059	7376	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251114	26.19	26.57	25.01	25.8	16660	25.8	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251114	1310	1313	1300	1309.5	5113	1309.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251114	562.5	564.8	558.7	563.2	1082167	563.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251114	56.89	57.24	55.2	55.56	37175	55.56	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251114	54.65	54.65	52.5	53.3	25097	53.3	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251114	717	730	706.05	719.85	10002	717.6975	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251114	613.85	626.65	611.3	616.1	1504973	616.1	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251114	71.7	71.71	70	70.59	86484	70.59	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251114	81	81.74	80.55	80.87	89116	80.87	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251114	76.01	77.3	72.1	73.14	20128	73.14	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251114	1.74	1.79	1.68	1.71	14791	1.71	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20251114	15.94	15.94	15.25	15.52	42894	15.52	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251114	3.84	3.91	3.76	3.76	8238	3.76	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20251114	1.03	1.04	1.01	1.02	64662	1.02	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251114	2479.9	2479.9	2410	2449.9	10828	2449.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251114	1075.9	1079.8	1059.1	1073.2	161396	1073.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251114	8880	9109	8830	9071	76575	9071	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251114	124	127	121.55	125.79	2857	125.79	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251114	401	404.55	395	399.85	11649	397.1255	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251114	287.12	293.45	283.84	289.46	320930	289.46	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251114	1769	1777.8	1737	1763.3	273177	1763.3	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251114	915.95	919.95	899	904.05	34265	904.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251114	278.5	288.6	278.05	283.5	3371665	283.5	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251114	7440	7467	7375	7420.5	218565	7420.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251114	298.05	303.75	296	301.85	106171	301.85	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251114	534	540.5	516.6	518.7	1305213	515.1118	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251114	1350.7	1351	1320.1	1321.3	871	1321.3	down	down	correct
APTECHT.NSE	Aptech Limited	20251114	104.23	105.45	104.23	105.01	75092	105.01	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251114	287.25	292.75	284	290.35	1198837	290.35	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251114	96.5	97.96	96.07	96.86	6052	96.86	up	up	correct
ARCHIES.NSE	Archies Limited	20251114	19.54	20	19.54	19.93	5952	19.93	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251114	44.49	46.78	44.49	45	2325	45	up	up	correct
ARIES.NSE	Aries Agro Limited	20251114	375.4	387.4	369.7	377.75	108560	377.75	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251114	103.09	103.15	100.1	100.33	494832	100.33	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251114	389	389	375.4	376.4	27646	376.4	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251114	1620.9	1762	1620.8	1729.5	175803	1729.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251114	32.75	34	32.5	33.09	48791	33.09	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251114	545.2	588.7	545.2	561.65	104169	561.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251114	1.76	1.76	1.67	1.67	356261	1.67	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251114	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251114	268.36	272.97	267.1	268.89	172963	268.89	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251114	168.68	171	161.05	163.45	344	163.45	down	down	correct
ARVIND.NSE	Arvind Limited	20251114	344	347.4	335	336.4	317680	336.4	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251114	500	505	496.25	500.55	85612	500.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251114	614.9	614.9	604.8	607.4	11392	607.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251114	965	974	965	969.35	83068	969.35	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251114	263	265.95	261.1	264.65	4973	264.65	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251114	520.1	545	520.1	531.85	71921	531.85	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251114	1010	1019.3	975	981.4	145164	981.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251114	677.25	724.8	666	689.9	5919921	689.9	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251114	289.8	295.95	287.95	295.5	51354	294.6078	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251114	19.8	20.49	19.56	19.97	79850	19.97	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251114	197.8	202.3	197.76	198.8	751063	198.8	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251114	150	152.94	147.46	148.26	20695998	147.2613	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251114	323.45	324.95	317.55	321.05	2218	321.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251114	2865.1	2909.9	2862	2906.4	2494076	2906.4	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20251114	67.01	68.75	66.12	68.16	1838608	68.16	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20251114	250	254.5	250	252.1	1173	252.1	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251114	630	655	628.55	631.85	32723	631.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251114	670	680.55	666.65	678.1	163972	678.1	up	up	correct
ASTRAL.NSE	Astral Limited	20251114	1548	1554	1507.5	1514	657446	1514	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251114	1003.5	1017.1	995.1	999.3	330558	999.3	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251114	9170	9241.5	9126	9153	2861	9153	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251114	8.19	8.29	7.82	7.91	134257	7.91	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251114	623.9	634.9	621.6	625.15	931132	625.15	up	up	correct
ATUL.NSE	Atul Ltd	20251114	5920	5952	5860.5	5916.5	16574	5916.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251114	472.05	474.75	464.1	466.25	75027	466.25	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251114	886	894.55	882.5	890.6	1668762	890.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251114	1090	1113.6	1085	1091.9	170232	1091.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251114	1210.2	1231.9	1202.9	1222.5	2055973	1222.5	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251114	98.8	105.8	97.15	100.5	58659	100.5	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251114	1656.7	1670	1651.2	1664	1216	1664	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251114	66.35	69.8	66.34	69.25	121480	69.25	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251114	380.4	382.25	377	381.3	27125	381.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251114	739.1	755.9	731.45	754	317634	754	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20251114	70.1	71.75	70.1	71.35	106542	70.9723	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20251114	504.9	504.9	488.75	490.2	84416	490.2	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20251114	1224	1246	1222	1241.6	5197740	1241.6	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251114	600.55	602.33	598.52	601.11	226	601.11	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251114	13.25	13.25	12.96	13.04	21360	13.04	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251114	1555	1557.5	1510	1557.5	93054	1557.5	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251114	149.97	152.92	149.97	150.94	1954	150.94	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251114	285.89	285.9	283.1	284.4	10233	284.4	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251114	397.81	397.81	392.16	394.41	3703	394.41	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251114	181.05	184.91	178.62	180.6	5785	180.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251114	181.17	181.17	181.17	181.17	1602	181.17
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251114	6.58	6.85	6.55	6.81	102799	6.81	up	up	correct
BAJAJ.NSE	AUTO	20251114	8867.5	8867.5	8781.5	8845	550371	8845	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251114	268.7	273.15	266.85	270.35	551620	270.35	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251114	504.2	511.4	501.6	507	29555	507	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251114	2050	2072	2044.2	2065.8	1433249	2065.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251114	20.97	21.3	20.94	21.03	3066225	21.03	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251114	12041	12642	12019	12570	174364	12570	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251114	1004.9	1019.9	1002.6	1016.1	4381122	1016.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251114	121.99	123	119.26	120.1	152629	120.1	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20251114	1252	1252	1225	1228.8	58728	1228.8	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251114	38.6	39.49	36.88	37.43	90082	37.43	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251114	22.36	22.71	22.2	22.28	11315	22.28	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20251114	2339	2352.4	2320	2329.6	37646	2325.5587	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251114	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251114	192.6	192.96	191.01	191.87	97904	191.87	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251114	79	82.18	79	80.4	4627	80.4	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251114	458.15	473.7	457.4	465.8	775514	462.3	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251114	139.7	139.7	132.55	133.27	13445	133.27	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251114	3624.4	3624.4	3600	3603.1	117	3603.1	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20251114	777	865	766.55	808	7327946	800.7277	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251114	154.3	155.26	153.4	154.59	4141559	154.59	up	up	correct
BANG.NSE	Bang Overseas Limited	20251114	52.9	52.9	51.01	51.94	2844	51.94	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251114	87.89	87.89	86.21	86.83	469	86.83	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251114	281.3	287.45	281.3	286.75	5767810	286.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251114	602	604.03	599.97	603.29	456962	603.29	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251114	144.05	146.8	144	146.52	4683129	146.52	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251114	124	124.54	121.91	122.98	6470	122.98	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251114	193	193.68	188.4	189.83	92563	189.83	down	down	correct
BASF.NSE	BASF India Limited	20251114	4519.8	4539	4375.9	4413.2	47192	4413.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251114	25.5	25.71	24.9	25.05	190558	25.05	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251114	1046.2	1046.3	1024	1027.1	182646	1027.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251114	4452.1	4520	4434.8	4476.2	38442	4476.2	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251114	2930.1	2951.5	2913	2934.7	10522	2934.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251114	1878	1908.1	1820	1830.7	187795	1813.2648	down	down	correct
BCG.NSE	Brightcom Group Limited	20251114	14.04	14.31	13.82	14.03	8773102	14.03	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251114	38.05	38.47	37.67	37.95	293058	37.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251114	1601	1633.4	1583.2	1613.8	8771309	1608.0746	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251114	34.18	35.22	34	34.53	49877	34.53	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251114	1249.5	1249.5	1226.5	1230.7	788435	245.4473	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251114	118.38	118.38	113.5	115.2	20730	115.2	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20251114	418.8	428.7	418.7	426.85	14719899	425.0405	up	down	incorrect
BEML.NSE	BEML Limited	20251114	1980.1	2043.5	1975.7	2009.8	360420	2006.913	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251114	95.48	95.98	95.36	95.61	134976	94.5159	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251114	564.5	587.95	564.5	579.25	253136	579.25	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251114	310.95	312.45	300	301.5	583679	20.1	down	down	correct
BETA.NSE	SM	20251114	1689.95	1689.95	1652.05	1666.05	3150	1666.05	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251114	460	465.85	460	463.4	8770	463.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20251114	673.5	683	665.5	674.75	12495	674.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251114	4.42	4.42	4.42	4.42	0	4.42
BGRENERGY.NSE	BGR Energy Systems Limited	20251114	422	433.8	401	405.7	169772	405.7	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251114	202.14	202.14	195.25	197.76	63417	197.76	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251114	140	153.67	140	153.67	1185733	153.67	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251114	4.52	4.55	4.48	4.52	436843	4.52
BHARATFORG.NSE	Bharat Forge Limited	20251114	1377	1405	1368	1396.7	1232599	1395.1049	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251114	109.37	110.98	107	108.72	21954	108.72	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251114	5080	5080	5020	5051.5	13116	2525.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251114	196.7	197.52	192.56	194.7	131718	194.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251114	2090	2107.9	2081.9	2096.8	6312655	2096.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251114	281.5	284.5	279.8	281.6	11786151	281.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251114	50.9	50.9	49.1	50.14	42554	50.14	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251114	856.6	856.65	834.15	845	289	845	down	down	correct
BIOCON.NSE	Biocon Limited	20251114	414.75	419.95	408	411.15	3320956	411.15	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251114	39.36	39.98	39	39.23	3279	39.23	down	down	correct
BIRET.NSE	RR	20251114	339	339.5	336.22	337.99	79168	337.99	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251114	154	156.9	150.1	154.8	38165	154.8	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251114	1185	1193.1	1175.1	1176.6	20430	1176.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251114	156.3	157.99	155.82	156.61	23975	156.61	up	up	correct
BLBLIMITED.NSE	BLB Limited	20251114	16.8	17	16.35	16.61	36073	16.61	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251114	168.45	169	160	161.75	762775	161.4002	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251114	55.75	55.97	51.05	52.02	1061718	52.02	down	down	correct
BLS.NSE	BLS International Services Limited	20251114	322.95	334.2	318.85	328.55	3015096	326.207	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251114	3.56	3.56	3.56	3.56	0	3.56
BLUEDART.NSE	Blue Dart Express Limited	20251114	6044.5	6051	5980.5	5995	27628	5995	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251114	1785	1802.3	1762.5	1768.4	401542	1768.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251114	58.2	58.4	57.1	57.67	124356	57.67	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251114	156	156	154	155.22	300209	155.22	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20251114	337.1	341.95	333.25	334.25	73036	334.25	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20251114	645	674	637.65	659.7	992066	659.7	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20251114	37235	37285	36655	36955	23119	36955	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20251114	374	379.75	369.45	371.5	6848609	361.308	down	up	incorrect
BPL.NSE	BPL Limited	20251114	66.3	68.9	66.3	67.94	65676	67.94	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251114	946.6	953.9	939.2	944.2	525552	944.2	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251114	5851	5851	5750	5803.5	415356	5803.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251114	25.13	25.56	24.64	25.31	173533	25.31	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251114	111	112.33	106	106.95	47417	106.95	down	down	correct
BSE.NSE	BSE Limited	20251114	2741	2834	2740.3	2827.6	5787981	2827.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251114	117.6	117.6	115.86	117.16	17888	117.16	down	down	correct
BSL.NSE	BSL Limited	20251114	199.1	202.19	196.1	199.91	14927	199.91	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251114	112.39	112.4	109.71	110.13	222397	110.13	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251114	30.29	30.29	29.89	30.08	192844	30.08	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251114	393.9	394.6	384.3	387.4	943727	387.4	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251114	721.5	725	711	715.55	6799	715.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251114	45.68	46.28	44.81	45.43	14334	45.43	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251114	61.02	62.99	59.23	59.72	74240	59.72	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251114	17.29	17.5	16.5	16.78	22387	16.78	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251114	171.97	172.14	164.65	165.67	617630	165.67	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251114	3911.2	3988	3906.9	3938	1093340	783.7065	up	up	correct
CANBK.NSE	Canara Bank	20251114	143.88	146.38	143.36	146.07	26463777	146.07	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251114	860.05	894.8	860.05	885	278844	878.2882	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251114	250	261	249.4	258.65	164747	257.9608	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251114	292.4	296.2	286.25	290.95	579529	290.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251114	1932.4	1949.8	1915	1925.5	60899	1925.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251114	20.7	20.7	20.7	20.7	27669	20.7
CARBORUNIV.NSE	Carborundum Universal Limited	20251114	890	894	882	885.3	37584	883.6283	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251114	1609.9	1622	1592.2	1597.4	77892	1589.0862	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20251114	3180.1	3205.9	3066.3	3080.4	297241	3080.4	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20251114	191.6	192.89	191.45	192.5	625514	192.5	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20251114	21.72	22.48	21	21.43	154636	21.43	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251114	16.89	16.89	16.35	16.41	18270	16.41	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20251114	1045	1069.9	1031.85	1053.1	981245	1050.2633	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251114	1626	1648.8	1616	1625.8	1521310	1625.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20251114	4024	4074.2	3965.1	3986.4	125679	3986.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251114	10.38	10.39	10.14	10.18	8318	10.18	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251114	456.4	463.05	456.4	458.8	6029	458.8	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251114	26.11	26.84	25.7	26.33	83455	26.33	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20251114	37.25	38.05	37.24	37.91	5052612	37.71	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20251114	33.09	33.43	32.5	33.04	258770	33.04	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251114	2401	2485	2398.7	2446.2	17056	2446.2	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251114	791.1	796.85	779.1	792.4	72760	792.4	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251114	5698.5	5698.5	5593.5	5617	91142	5617	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251114	8.69	8.95	8.25	8.34	83060	8.34	down	down	correct
CESC.NSE	CESC Limited	20251114	172.7	174.75	171.01	174.41	1093571	174.41	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251114	197.59	200.07	195.15	197.15	811282	197.15	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251114	740.3	751.65	738.95	744	1635386	742.3612	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251114	888.5	890.5	879	884.05	148963	884.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251114	467	467	462.3	463.7	1098827	463.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251114	170.1	173.67	167.46	169.89	4276	169.89	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251114	240.7	244.44	236	237.5	43467	237.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251114	535	535.05	523.05	529.8	3720	529.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251114	346.5	350.4	333.85	345.1	192542	345.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251114	1035	1044	1022	1029	1306944	1029	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251114	1710.6	1726.9	1705.1	1712	912397	1710.7135	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251114	1960	1985.9	1943.1	1984.9	44495	1984.9	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20251114	1750	1758.4	1698.1	1743	40014	1743	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20251114	85.83	87.02	85.83	86.49	12487	86.49	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20251114	17.25	17.83	17	17.38	45036	17.38	up	up	correct
CIPLA.NSE	Cipla Limited	20251114	1526.9	1534.4	1522	1532.1	810970	1532.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251114	941.6	943.8	915.1	921	490057	918.7249	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251114	89.99	89.99	86	87.78	14010	87.78	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251114	272.5	278.1	268.8	273.05	52839	273.05	up	up	correct
CMICABLES.NSE	CMI Limited	20251114	4.09	4.09	4.09	4.09	0	4.09
COALINDIA.NSE	Coal India Limited	20251114	383.2	387.35	382.3	386.95	3760163	381.9014	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251114	1707.3	1751	1696.5	1725.3	1494958	1717.3072	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251114	40.43	40.5	38.4	38.4	545172	38.4	down	down	correct
COFORGE.NSE	Coforge Limited	20251114	1801	1805	1756	1802	1575511	1797.7034	up	up	correct
COLPAL.NSE	Colgate	20251114	2174	2178.6	2165	2172.7	96584	2172.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251114	2.19	2.27	2.07	2.26	46490	2.26	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251114	17.8	18.2	17.5	17.83	16034	17.83	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251114	525	525	516.55	519	1470642	512.9524	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251114	41.34	41.34	40.21	40.41	276766	40.41	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251114	179.97	179.97	170.36	174.87	12460	174.87	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251114	786	787	735.45	742.4	167255	737.8395	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251114	42.8	42.8	39.81	40.56	58232	40.56	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251114	169.14	173.9	169.14	170.78	15608	170.78	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20251114	2208.9	2208.9	2172.1	2202.7	259802	2194.0514	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251114	5.92	6.14	5.92	5.98	45030	5.98	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20251114	92.6	93.55	92.56	93.4	906131	93.4	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251114	6825.5	6840	6688.5	6746	26197	6746	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251114	685	713.45	676.5	703.8	32796	703.8	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251114	7.3	7.5	7.25	7.28	14075	7.28	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251114	1343	1374.5	1343	1366.7	649022	1366.7	up	up	correct
CREST.NSE	Crest Ventures Limited	20251114	384.6	384.6	368.8	376.5	6233	376.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20251114	4600	4673.9	4600	4639.2	35538	4639.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251114	278.45	279.6	274.35	276.15	3368751	276.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251114	420.25	428.7	419.9	427.45	284136	427.45	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251114	51.14	51.3	50.06	50.28	6796	50.28	down	down	correct
CUB.NSE	City Union Bank Limited	20251114	259.3	271.5	256.25	270.59	6549179	270.59	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251114	92.95	93.51	88.5	89.94	30857	89.94	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251114	4363.3	4363.3	4263	4283.2	484468	4263.8115	down	down	correct
CUPID.NSE	Cupid Limited	20251114	290	313.99	290	312.84	9522164	312.84	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251114	17.22	17.5	17	17.39	1673	17.39	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251114	153.46	153.99	150.1	151.67	52666	151.67	down	up	incorrect
CYIENT.NSE	Cyient Limited	20251114	1153.8	1153.8	1125	1133.2	196466	1133.2	down	up	incorrect
DABUR.NSE	Dabur India Limited	20251114	522	527	517.55	525	1789377	525	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20251114	2045	2055	2016.6	2032.6	86736	2032.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251114	312	319	309.8	316.8	20910	312.1953	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20251114	32.6	33.35	32.5	33	1271	33	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20251114	4.03	4.03	3.85	3.89	178491	3.89	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251114	896	896.75	874.05	879.15	102331	879.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251114	258	262.4	257.6	259.7	58362	257.686	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251114	470	474.2	462.15	465.95	348407	465.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251114	150	153.7	145	146.3	1541188	146.3	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251114	24.78	25.4	24.78	24.93	5138	24.93	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251114	245	252.45	243.55	249.2	174020	249.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251114	168.38	177.38	168.25	175.5	3646573	175.5	up	up	correct
DCM.NSE	DCM Limited	20251114	90.36	103.8	89.66	99.24	123738	99.24	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251114	6.15	6.15	5.7	5.75	89546	5.75	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251114	142.5	144	136.41	141.28	15843	141.28	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251114	1235.6	1246.8	1225.1	1236.4	27146	1232.347	up	up	correct
DCW.NSE	DCW Limited	20251114	71.23	71.34	66.97	67.45	2066418	67.3177	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251114	1005.1	1023.6	997.5	1001.4	13456	1001.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251114	1419.8	1429	1405.7	1411.6	136466	1411.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251114	1722.1	1745.5	1711.5	1741	121913	1741	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251114	478	487	473.55	476.3	105651	476.3	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251114	195.2	208.56	193.5	200.23	197972	66.74	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251114	73.7	73.7	71.1	71.78	617199	71.78	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251114	74.85	74.86	72.2	72.69	1692	72.69	down	down	correct
DEN.NSE	DEN Networks Limited	20251114	31.9	31.99	31.66	31.79	206843	31.79	down	down	correct
DENORA.NSE	De Nora India Limited	20251114	751.45	760.7	742.85	753.25	3230	753.25	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20251114	138.8	139	135.8	138.07	3408804	138.07	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20251114	36.53	37	35.01	35.53	16409	35.53	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251114	131.44	132.28	130	131.28	128872	131.28	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251114	27.2	27.25	26.16	26.88	960332	26.88	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251114	1306.8	1306.8	1260	1266.9	68462	1266.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251114	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251114	1340	1344.9	1313	1320.4	654	1320.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251114	1065.5	1079.5	1058.9	1064.3	14860	1064.3	down	down	correct
DICIND.NSE	DIC India Limited	20251114	527.95	535	511	514.25	2143	514.25	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251114	24.06	24.19	23.63	23.85	32550	23.85	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251114	4.42	4.99	4.42	4.48	3434510	4.48	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251114	6584	6632	6481	6511.5	147365	6511.5	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20251114	15299	15570	15232	15419	254561	15419	up	up	correct
DLF.NSE	DLF Limited	20251114	766	767.4	757.4	764.85	1171600	764.85	down	down	correct
DLINKINDIA.NSE	D	20251114	453	459.95	447.55	456.2	73976	456.2	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251114	4060	4069.2	4020	4053.7	305911	4053.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251114	4.4	4.4	4.17	4.22	53210	4.22	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251114	1211.3	1219	1185	1205	24571	1205	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251114	374	385	358.1	366.2	1066598	366.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251114	102.69	105	101.55	102.44	108445	102.44	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251114	1469	1500	1435.5	1492.6	19579	1492.6	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251114	11.25	11.3	11.11	11.21	50579	11.21	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251114	224.1	229.99	224.1	229.26	11116	229.26	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251114	19.13	19.24	18.6	18.8	83266	18.8	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251114	775	794.4	770.3	788.35	229280	788.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251114	1235.2	1249	1231.8	1246	827643	1246	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251114	970	979.85	934.8	950.1	28007	950.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251114	162.36	169.8	160	164.86	13246	164.86	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251114	4.75	4.78	4.7	4.73	273759	4.73	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251114	309.4	315	303.45	309.25	42597	304.9497	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251114	41.53	42.12	41.42	41.82	224590	41.82	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251114	9179	9780	9170	9715	54291	9709.9938	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251114	277	280	272.05	274.4	34995	274.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251114	7.97	8	7.9	7.95	6485662	7.95	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251114	1565.02	1565.02	1557.99	1558.16	11435	1558.16	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251114	1396.67	1397.25	1391.91	1394.3	11085	1394.3	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251114	4469	4476	4374.2	4403.9	42590	4403.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251114	116.92	119.45	113.98	116.39	7236300	116.39	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251114	1.33	1.33	1.33	1.33	0	1.33
EICHERMOT.NSE	Eicher Motors Limited	20251114	6799	6850	6670	6695	739163	6695	down	down	correct
EIDPARRY.NSE	E.I.D.	20251114	1042.9	1044.9	1018.6	1025.4	115580	1025.4	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251114	371.9	374.75	368.9	369.5	13330	369.5	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20251114	374.55	380.15	374.55	377.1	115335	377.1	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251114	1714.1	1798.9	1700	1762.9	39103	1762.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251114	140.35	143	138.96	141.7	198795	141.7	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251114	541.95	553.3	532.7	535.65	274135	535.65	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251114	80.1	81.54	79.81	80.63	1212059	80.63	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251114	904	914.3	872.05	898.55	16963	898.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251114	504.15	504.8	496.7	500	166794	500	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251114	59.77	60.07	57.06	57.07	57430	57.07	down	down	correct
EMAMILTD.NSE	Emami Limited	20251114	514.95	529	510	522	395051	515.8346	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251114	97	97	94.26	94.65	6226	94.65	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251114	91.8	93.35	91.8	92.9	4824	92.9	up	up	correct
EMBASSY.NSE	RR	20251114	420.01	421.8	415.05	415.73	2236631	415.73	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20251114	297.95	308	291.05	300.85	12312	300.85	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251114	106.5	112	103.31	109.5	39409	109.5	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20251114	2700	2712.7	2650	2686.2	178629	2686.2	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20251114	19.52	20.17	18.9	19.21	89712	19.21	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20251114	190.48	203.4	190.11	200.25	8650340	197.7818	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251114	129.6	136.89	129.6	131.65	35382	131.65	up	up	correct
EPL.NSE	EPL Limited	20251114	204.54	204.55	199	200.34	883885	197.84	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251114	58.5	60.25	58.12	60.05	3767904	60.05	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251114	1518.1	1553.8	1510	1550.4	80731	1550.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251114	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251114	5255.2	5353.4	5250	5305.9	3044	5282.1854	up	up	correct
ESCORTS.NSE	Escorts Limited	20251114	3608	3608	3532.8	3551.1	53212	3533.2782	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251114	31.3	32.9	30.95	32.52	411633	32.52	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20251114	108.12	108.76	105.01	105.75	125305	105.75	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20251114	340.5	345	328.35	330.85	170963	330.85	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20251114	571.25	575.25	568.6	573.3	4818	573.3	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251114	1.55	1.62	1.5	1.54	3284699	1.54	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251114	991.2	1001	986.2	996.7	7470	996.7	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251114	378.55	382.4	378	381	1724815	381	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251114	1175.1	1175.1	1065.5	1074.3	312017	1074.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251114	9.37	9.37	8.71	8.86	238864	8.86	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251114	906.4	919.8	898.05	914.55	272341	914.55	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251114	657.8	657.8	629.95	633.05	13532	633.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251114	24.97	26	24.85	25.79	3039859	25.79	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251114	0.44	0.44	0.44	0.44	0	0.44
FCSSOFT.NSE	FCS Software Solutions Limited	20251114	2.18	2.19	2.15	2.15	1773193	2.15	down	down	correct
FDC.NSE	FDC Limited	20251114	409.95	411	408	409.05	43840	403.8982	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251114	235.4	237.19	235.08	236.26	3078306	236.26	up	up	correct
FEL.NSE	Future Enterprises Limited	20251114	0.35	0.35	0.35	0.35	436798	0.35
FELDVR.NSE	Future Enterprises Limited	20251114	3.13	3.21	3.13	3.21	1268	3.21	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251114	2172	2269	2166.1	2235.9	186566	2235.9	up	up	correct
FILATEX.NSE	Filatex India Limited	20251114	56.73	57.5	55.9	56.06	1026097	56.06	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251114	787.05	789.3	778.15	783.05	185616	783.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251114	4367.2	4528.1	4334	4515.9	27966	4515.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251114	185.65	190.9	184.8	186.4	1232897	186.4	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251114	15.96	15.96	15.21	15.24	60046	15.24	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251114	1.53	1.57	1.46	1.5	28683	1.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251114	3597	3616.9	3537.2	3556.5	43478	3556.5	down	down	correct
FMGOETZE.NSE	Federal	20251114	532.2	544.6	527.05	530.7	154608	530.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251114	11.1	11.95	10.85	11.39	54605	11.39	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20251114	17102	17728	17083	17650	60849	17650	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251114	950	951	930.3	937.7	3268449	937.7	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251114	5492	5526.5	5374.5	5435	1197	5435	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251114	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251114	362.65	363.6	360.15	362.7	279788	362.7	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251114	1229.6	1236	1153.3	1166.8	358187	1164.6965	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251114	104.95	105.62	102.2	103.32	1064995	103.32	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251114	183	184.03	182.07	183.41	5496277	177.8659	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251114	2214.9	2214.9	2134	2146.2	23342	2146.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251114	591	616.6	585.35	596.85	132278	596.85	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251114	775	783	768	779.85	4237	779.85	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251114	970	980	954.9	972.2	77884	972.2	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20251114	85.8	86	81	83.17	214539	83.17	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251114	3.41	3.42	3.21	3.38	80950	3.38	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251114	156.99	157.49	151	151.59	1157	151.59	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251114	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251114	760	760	723.05	730.95	48599	730.95	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20251114	3.96	4.15	3.96	3.96	752966	3.96
GAYAPROJ.NSE	Gayatri Projects Limited	20251114	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251114	353.9	366.8	348.65	359.5	6715	359.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251114	31.29	32.63	31	32.21	100904	32.21	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251114	39.75	39.75	38.57	38.95	55989	38.95	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251114	480	514	473.45	475.85	399023	475.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251114	15	15.85	14.78	15.69	220162	15.69	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251114	329.35	336	326.85	331.4	378762	331.4	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251114	71.55	76.4	71.55	75.58	1255363	75.58	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251114	1130	1144.7	1128.3	1133.2	149980	1133.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251114	59.5	63.04	59.5	61.68	91046	61.68	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20251114	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251114	620	623.35	604.05	606.15	270881	606.15	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251114	172	175.6	170.1	171.01	304965	171.01	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251114	392.95	402	388.95	393.05	1338723	393.05	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251114	123.86	126	122.12	124.87	6575	124.87	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251114	8445	8565	8414	8539	17635	8365.3352	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251114	42.79	42.79	41.36	41.6	291215	41.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251114	170.58	171.79	169.01	169.93	150188	169.93	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251114	1690	1737	1690	1700.4	168	1700.4	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251114	1856	1862.5	1812.2	1830	67384	1830	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251114	2499.8	2515.2	2470.9	2479.4	51386	2479.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251114	1890	1931.9	1855	1895.6	1808669	1895.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251114	8.02	8.02	8.02	8.02	0	8.02
GLOBAL.NSE	Global Education Limited	20251114	74	76.65	74	75	87667	75	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251114	209.01	213.38	206.8	207.56	17061	207.56	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251114	2.79	2.88	2.78	2.81	927430	2.81	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251114	1190.6	1206.4	1170.1	1193.3	94402	1193.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251114	1213	1233.3	1185.1	1197.3	339196	1197.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251114	588.9	596.95	556.6	566.05	5998596	566.05	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251114	1243	1244.9	1207.2	1224.6	142427	1223.6	down	down	correct
GNA.NSE	G N A Axles Limited	20251114	320.9	321.2	314.1	318.85	16125	318.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251114	517.55	523.6	501.8	504.5	456564	504.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251114	431.6	434.9	431.5	431.95	7057	431.95	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251114	335	340.15	325	326.45	43339	326.45	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251114	2971.7	2998.7	2949	2957.3	158584	2957.3	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251114	0.55	0.56	0.53	0.53	5326085	0.53	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251114	583.95	584	565.5	567	296832	567	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251114	1133	1152	1127.7	1146.5	2094535	1141.5381	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251114	1061	1074	1053.4	1063.7	37723	1063.7	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251114	2205.8	2218.5	2176	2195.8	272597	2195.8	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251114	1.29	1.29	1.29	1.29	0	1.29
GOKEX.NSE	Gokaldas Exports Limited	20251114	908.9	923.4	901	917.6	472008	917.6	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251114	40.19	40.82	39.5	39.89	15718	39.89	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251114	202.25	206.9	194.03	196.49	1229937	196.49	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251114	105.12	105.12	103.56	103.8	28533187	103.8	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20251114	34	34	33.01	33.6	1816	33.6	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20251114	390	400	376.15	379.7	1101428	377.0356	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251114	106.8	106.8	105	105.2	957416	105.2	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251114	57.57	57.57	56.01	57.03	15136	57.03	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251114	1151.1	1168.4	1149.4	1152.2	43903	1149.36	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251114	280	282.5	271	276.7	10596246	276.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251114	173.55	176.24	172.14	174.43	2486833	174.43	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251114	105.14	107.26	105.14	106.91	52503	106.1207	up	up	correct
GRANULES.NSE	Granules India Limited	20251114	558	563.25	542.6	548.2	1196093	548.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251114	571.95	580.75	563.2	571.65	406263	571.65	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251114	2777.2	2790	2761	2783.4	510972	2783.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251114	1725	1758.4	1715	1742.2	170988	1742.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251114	213.9	213.9	209.35	210.73	1165680	210.73	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251114	266	271.15	262.1	264.1	45431	264.1	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251114	272.85	275	269.1	272	121998	272	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251114	300.9	305.05	296.45	296.75	34225	296.75	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251114	13.45	13.5	13.25	13.3	1896791	13.3	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251114	1600	1660	1556.4	1586.1	15226	1586.1	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251114	1103	1159	1091	1098.3	26533	1095.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251114	1095	1112.4	1090	1091.4	239	1091.4	down	up	incorrect
GRPLTD.NSE	GRP Limited	20251114	1992.2	2000	1912.2	1967.7	10631	1967.7	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251114	2743	2904.4	2741.6	2897.1	3473994	2889.0821	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251114	193.48	193.48	190.6	192.45	700145	192.45	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251114	301.35	304.6	300.65	302	256860	302	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20251114	22.65	22.65	21.91	22.04	31592	22.04	down	up	incorrect
GTL.NSE	GTL Limited	20251114	8.97	8.98	8.82	8.86	288362	8.86	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20251114	1.42	1.43	1.4	1.4	27118130	1.4	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20251114	104.1	107	104.03	104.57	8480	104.57	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251114	322	326.1	311.6	318.2	32411	318.2	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251114	543	565.3	543	553.5	22791	553.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251114	442	462.45	432	462.25	31029	462.25	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251114	409.9	409.9	402	403.4	131314	403.4	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251114	46.71	48.86	46.71	47.71	9307	47.71	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251114	1211.5	1222.9	1204.3	1208.5	36273	1186.5861	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251114	38.7	39	38.5	38.59	35305	38.59	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251114	149.01	151.48	148.41	149.2	108121	149.2	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251114	4747	4775	4710.1	4729.8	681735	4729.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251114	503.15	506.95	499.15	504.85	148262	504.85	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251114	190	190	182.73	185.16	6172	185.16	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251114	13.16	13.3	13.11	13.23	960524	13.23	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251114	1066.5	1095.9	1060.1	1092.9	32835	1092.9	up	up	correct
HAVELLS.NSE	Havells India Limited	20251114	1463.2	1473	1453.6	1469.4	247053	1464.9194	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251114	2.06	2.06	1.95	2	54373	2	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251114	83.5	85.74	78.9	83.92	28657	83.92	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20251114	25.44	25.88	25.44	25.65	5835951	25.65	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251114	742.8	751.3	735	739.85	255196	739.85	down	down	correct
HCL.NSE	INSYS	20251114	14.88	14.99	14.62	14.8	188283	14.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251114	1590	1598	1574.1	1596.9	2543918	1585.6045	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251114	2742.5	2749	2682	2706.5	814572	2706.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251114	976.05	991.65	976.05	989	21386965	989	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251114	779	780.3	769.5	773.7	1373199	773.7	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251114	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251114	290.47	290.47	288.13	289.85	64924	289.85	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251114	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251114	2.92	2.98	2.85	2.94	234152	2.94	up	up	correct
HEG.NSE	HEG Limited	20251114	516	521.6	513.6	515.9	745163	515.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251114	185.4	188.16	185.4	186.86	20199	186.86	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20251114	146.2	150.24	142.8	144.46	895858	144.46	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20251114	271.2	280	271.2	273.75	29312	273.75	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251114	172.53	173.72	170	171.97	10094	171.97	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251114	481.4	484	480	481	109462	481	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251114	5521.5	5629.5	5462.5	5538.5	938647	5432.6105	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251114	1700	1701.9	1656	1679.9	10207	1679.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251114	170.44	173.5	170.1	170.1	5894	170.1	down	up	incorrect
HFCL.NSE	HFCL Limited	20251114	75.5	76.68	75.13	75.86	6635718	75.86	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20251114	884.05	904.2	880.25	896.65	144510	896.65	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251114	497.05	509.95	494.75	503.7	11615	503.7	up	up	correct
HIKAL.NSE	Hikal Limited	20251114	228	241.08	225.13	230.78	462755	230.5638	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251114	45.6	45.6	45.6	45.6	48414	45.6
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251114	122.51	126.5	121.75	122.71	429535	122.71	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251114	807	812.5	796	803.65	4113598	803.65	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251114	459.65	465.95	455	461.2	3488	461.2	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251114	31.05	31.1	29.9	30.97	25417	30.97	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251114	337.9	338.55	332.05	335.25	5490018	334.7133	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251114	149.3	149.3	143.14	143.8	530236	143.8	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251114	483.1	488.75	477.35	481.25	2456049	481.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251114	2405.1	2430.2	2392	2427.7	975973	2427.7	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20251114	495	497.4	482.5	487.05	3057432	487.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251114	1580	1580	1538.1	1560.5	34662	1560.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251114	178.2	180	176.1	178.47	757	178.47	up	up	correct
HITECH.NSE	Hi	20251114	106.33	109.6	105.64	106.51	765735	106.51	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251114	190.9	193.14	183.6	184.86	6970	184.86	down	down	correct
HITECHGEAR.NSE	The Hi	20251114	731.55	755	731.55	736.6	622	736.6	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251114	496.15	496.5	479.7	486.3	319261	486.3	down	down	correct
HLVLTD.NSE	HLV Limited	20251114	10.94	11.18	9.81	10.18	968360	10.18	down	down	correct
HMT.NSE	HMT Limited	20251114	55.5	55.5	54.01	55.32	4478	55.32	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251114	67.2	73.9	67.2	71.02	3156401	71.02	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20251114	546	549.8	537	540.55	40123	540.55	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251114	537.81	537.81	530.55	533	176701	533	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251114	1165.7	1203.9	1159.7	1200.3	210355	1200.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251114	35515	35630	35345	35530	2037	35530	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251114	2650	2655.2	2506.5	2526.4	11364	2522.4364	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20251114	451.95	458.9	448	457.25	122494	457.25	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20251114	456	460.05	453.25	454.6	462167	454.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251114	25.4	25.6	25.05	25.2	109042	25.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251114	324.9	332.8	324.3	328.8	492370	328.8	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251114	225	228.45	224.25	227.49	2301154	225.2195	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251114	240.5	242	236.06	236.65	82962	236.65	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251114	84.7	85.83	83.65	84.22	4673972	84.22	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251114	47.24	49	47.24	48.9	1017	48.9	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251114	679	689.35	679	683.05	8002	683.05	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251114	40.47	40.62	40	40.48	86081	40.48	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251114	27.79	27.8	27.53	27.72	345698	27.72	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251114	116.73	117.39	116	117.16	389867	117.16	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251114	1374	1381.2	1363.2	1373	9694498	1373	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251114	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251114	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251114	2043.9	2043.9	1995.3	2005.1	406284	2005.1	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251114	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251114	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251114	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251114	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251114	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251114	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251114	630.1	633.85	625.05	629.45	652101	629.45	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251114	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251114	310.5	316	305.55	309.05	232260	309.05	down	down	correct
ICRA.NSE	ICRA Limited	20251114	6324	6363	6235	6268.5	1138	6268.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251114	98.25	101.5	98.25	101.04	11982279	101.04	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251114	10.51	11.08	10.47	10.94	177652422	10.94	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251114	80	81	79.75	80.43	16081514	80.43	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20251114	284.83	286.99	278.7	283.76	2027	283.76	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251114	138.45	138.8	136.57	137.75	2461071	136.1114	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251114	1585	1588.9	1509.9	1543.3	85712	1543.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251114	1740	1774.1	1735.7	1764.3	33924	1764.3	up	down	incorrect
IFCI.NSE	IFCI Limited	20251114	54.11	55.3	53.86	54.72	2994262	54.72	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20251114	235	247.76	231.16	234.02	83944	234.02	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20251114	475	485	475	481.45	13337	481.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20251114	213.5	216.84	211.87	212.66	4135977	208.6513	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251114	387.2	390	379.05	383.35	36923	383.35	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251114	540	558	539.95	547.3	3473801	543.2802	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251114	192.9	192.9	182.41	184.93	17083	184.93	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251114	26.64	26.64	24.81	26.09	17682	26.09	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251114	2.92	2.99	2.81	2.91	38852	2.91	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251114	52.1	52.1	51	51.26	264695	51.26	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251114	1312.4	1381.6	1312.4	1370.7	267720	1370.7	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251114	1057.5	1065.7	1025.5	1046	2622	1036.3798	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251114	1.87	1.98	1.87	1.89	1966	1.89	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20251114	45.93	45.93	44.01	44.03	4787	44.03	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251114	37.4	37.74	36.25	36.64	28059	36.64	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251114	712	724	712	720.8	3854104	720.8	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251114	392.4	394.1	389.05	392.2	88702	392.2	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20251114	1022	1061	1022	1039.7	200910	1039.7	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20251114	2489.5	2489.5	2446	2460	42105	2460	down	up	incorrect
INDIANB.NSE	Indian Bank	20251114	868.05	873.9	862	868.45	1111820	868.45	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251114	263	263	254.85	256.8	1006	256.8	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251114	368.15	389.2	368.15	382.35	60252	382.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251114	5900	5935	5864	5908.5	643970	5908.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251114	1270	1314.3	1266.1	1298.8	320245	1298.8	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251114	979.3	994	905.55	925.75	86858	909.7826	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251114	267.25	267.35	261.8	262.9	23032	262.9	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251114	58	58.46	53	55.11	2416236	55.11	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251114	237.8	243.85	235	240.44	129042	240.44	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251114	1930	1980	1823.4	1849.6	266394	1849.6	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20251114	397.8	402.9	386	402.9	169545	402.9	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251114	16.74	17	14.13	16.7	917169	16.7	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251114	545.8	554	542.4	548.15	210084	548.15	up	up	correct
INDSWFTLAB.NSE	Ind	20251114	103.5	104.1	103	103.75	45077	103.75	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251114	40	40	38.7	39.14	14935	39.14	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251114	864	872	845.85	848.25	4460991	848.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251114	405.9	414	405.15	412.35	4523897	412.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251114	19.5	19.75	18.9	19.07	24685020	19.07	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251114	609.8	616.36	608	612	63196	153	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251114	6.67	7	6.55	7	20581	7	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251114	995.11	996	986.46	992.36	7713	992.36	down	down	correct
INFY.NSE	Infosys Limited	20251114	1520	1530	1488.8	1505.8	9739549	1505.8	down	down	correct
INGERRAND.NSE	Ingersoll	20251114	3749	3831	3730.1	3804	17280	3750.6098	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251114	148.62	150	146.11	148.69	7289866	148.69	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251114	665	667.9	660	666.9	15350	664.6882	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251114	105.59	105.59	100.03	101.21	7554	101.21	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251114	1108.2	1108.3	1083.3	1089.7	232872	1089.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251114	137.5	137.93	134.34	136.7	64542	136.7	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251114	1.34	1.35	1.31	1.32	1551032	1.32	down	down	correct
IOB.NSE	Indian Overseas Bank	20251114	38.84	39.09	38.58	38.79	4033664	38.79	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251114	172.4	174.21	170.4	171.45	11051895	166.3534	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251114	98.1	98.29	95.11	95.44	1196620	94.1641	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251114	1309.7	1548	1305	1479.6	4131703	1479.6	up	down	incorrect
IPL.NSE	India Pesticides Limited	20251114	182.25	187.83	181.25	181.65	192462	181.65	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20251114	42.2	43.24	42.08	42.96	8484947	42.822	up	up	correct
IRBINVIT.NSE	IV	20251114	61.51	62.2	60.06	60.98	2188530	58.0816	down	down	correct
IRCON.NSE	Ircon International Limited	20251114	161.2	167.8	161.2	163.27	4180743	161.9885	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251114	709.9	709.9	702.3	705.3	827789	696.3876	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251114	120.68	121.99	120.4	121.01	5135998	121.01	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251114	33.2	34.23	33.01	33.49	442465	33.49	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251114	95.02	95.8	93.51	93.99	27706	93.99	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251114	858.75	897	851	889.8	47399	889.8	up	up	correct
ITC.NSE	ITC Limited	20251114	404.7	408.75	400.1	408.15	64020258	399.7717	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251114	589.9	597.3	588.05	594.35	12140	594.35	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20251114	815	831.65	815	825.5	152255	825.5	up	up	correct
ITI.NSE	ITI Limited	20251114	318	321	314.05	316.55	416302	316.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251114	8.95	9.22	8.31	9.11	5756313	8.6095	up	up	correct
IVP.NSE	IVP Limited	20251114	172	173.69	169.01	170.39	3364	170.39	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251114	2914	2936	2914	2930.17	7	2930.17	up	up	correct
IZMO.NSE	IZMO Limited	20251114	860.25	860.25	860.25	860.25	23047	860.25
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251114	106.23	107.65	106.06	107.22	2024091	107.22	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20251114	70.43	70.43	69.7	69.84	85604	69.84	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251114	210.5	212.5	209.11	209.13	29314	209.13	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251114	87.85	87.85	84.5	85.99	309892	85.99	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251114	149.52	149.95	148.36	149.49	468432	149.49	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251114	35.07	35.99	33	33.91	15474	33.91	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251114	105.43	109.38	104.62	109.1	3997719	108.104	up	up	correct
JASH.NSE	Jash Engineering Limited	20251114	483	495.8	473.55	490.3	95342	490.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251114	224.56	227.43	217.05	219.29	7398	219.29	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251114	88.4	92.25	87.1	91.84	120606	91.84	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251114	75.15	76.2	73.34	74.52	3830239	74.52	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251114	94	95.9	93.5	95	16331	95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251114	1818.6	1838	1811	1826.9	61533	1814.8372	up	up	correct
JBMA.NSE	JBM Auto Limited	20251114	632	635.25	628	633.4	119353	633.4	up	up	correct
JCHAC.NSE	Johnson Controls	20251114	1750.7	1754.9	1745	1751.6	29263	1751.6	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251114	11.85	13.2	11.6	12.34	285702	12.34	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20251114	1406	1406	1310	1337	10339	1337	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251114	561.85	561.9	552.65	555.1	11796	555.1	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251114	170.9	170.9	168.72	169.13	1400209	169.13	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251114	1082.6	1096	1068.8	1076.2	1403097	1076.2	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251114	575	575.05	564.2	571.55	95357	571.55	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251114	34.96	35.06	34.2	34.25	398196	34.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251114	30.69	30.69	28.5	29.32	28779	29.32	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251114	47.75	48.47	47.27	47.54	1906647	47.54	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251114	302.15	309	300.6	302.55	10231	302.55	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251114	5650	5654.5	5505	5558.5	100122	5558.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251114	614.4	619.95	607	614.95	101299	614.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251114	820	830.8	816.2	820.5	90019	820.5	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251114	383.35	384.45	379.65	380.5	77647	380.5	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251114	466	473.95	458	460	712193	460	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251114	87.05	88.73	86.05	87.89	9474	87.89	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20251114	154.8	154.8	149.05	150.67	3558536	150.67	down	down	correct
JOCIL.NSE	Jocil Limited	20251114	152.98	152.99	149.1	149.78	776	149.78	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251114	3.1	3.1	3.1	3.1	0	3.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251114	974.95	974.95	950	952.85	5144	952.85	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251114	17.8	17.99	17.71	17.76	17883896	17.76	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251114	742.6	748.8	736.15	737.3	424102	736.3885	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251114	525.05	531.75	522.55	528.8	1755919	528.8	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20251114	16721	17290	16630	17192	2526	17192	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251114	1182.1	1182.9	1159	1167.8	1059030	1167.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251114	158.5	162.8	157.46	160.9	127614	160.9	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251114	604.95	622.95	599.3	615.3	15681619	615.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251114	689.5	689.5	670.5	683	126564	680.4259	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251114	1126	1135	1120.1	1133	113727	1133	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251114	773.87	773.87	743.82	750.88	258929	750.88	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251114	744.3	746.5	733.05	734.95	89843	734.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251114	309	312.6	308.95	310.85	118864	310.85	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251114	11.58	11.95	11.5	11.7	5639680	11.7	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251114	218.49	222.8	217.11	218.5	22683	218.5	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251114	1128.3	1135.5	1117	1125	97952	1125	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251114	141.7	141.7	138	139.8	798	139.8	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251114	680	705	680	698.7	2160	698.7	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251114	500	501.4	491	495.5	2174899	495.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251114	238.4	239.75	233.1	237.1	68890	237.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251114	27.87	27.87	27	27.45	503731	27.45	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251114	1.83	1.87	1.76	1.78	265713	1.78	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251114	77.3	77.3	76.55	76.88	8457	76.88	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251114	205.2	209.6	205.2	206.72	4364	206.72	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251114	249.34	251.09	245.96	247.04	391654	247.04	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251114	307.8	346.45	306.05	322.65	117037	215.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251114	54	54	52.37	53.51	4433	53.51	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251114	250.11	252.4	249.1	249.6	817728	249.6	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251114	988	997	956.1	994.6	421	994.6	up	up	correct
KAYA.NSE	Kaya Limited	20251114	414	427.45	396.4	423.15	10743	423.15	up	up	correct
KCP.NSE	The KCP Limited	20251114	195.3	195.3	183	186.31	599681	186.31	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251114	27.4	28.02	27.35	27.94	104915	27.94	up	up	correct
KDDL.NSE	KDDL Limited	20251114	2456	2475	2414.2	2443.3	14331	2443.3	down	down	correct
KEC.NSE	KEC International Limited	20251114	784	803.05	778.55	791.55	717179	791.55	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20251114	114.75	115.56	113.5	113.92	103709	113.92	down	up	incorrect
KEI.NSE	KEI Industries Limited	20251114	4130	4130	4072.2	4112.8	71271	4107.9362	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251114	21.32	21.33	20.9	21.02	1558066	21.02	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251114	1212.1	1292	1191.2	1267.8	544713	1267.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251114	4.98	5.03	4.96	5	505067	5	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251114	344.25	356.25	333.1	340.15	10051	340.15	down	down	correct
KHADIM.NSE	Khadim India Limited	20251114	226.06	228.72	221.15	223.1	17423	223.1	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251114	97.4	98.25	94.05	94.91	239655	94.91	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251114	111.3	111.5	100.35	104.26	4944	104.26	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251114	23.15	24.8	22.16	23.12	44790	23.12	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251114	5149	5224	5055.5	5214	3640	5214	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251114	367.6	376.8	356.95	359.35	56357	359.35	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251114	675	675.3	662	665	333073	665	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251114	4257	4420	4241.4	4269.9	2910	4269.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20251114	399.85	399.85	376.2	382	57899	382	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251114	527.05	531	522.05	526.1	132180	526.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251114	1734	1763.5	1725	1732.9	37031	1732.9	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251114	1070	1099.4	1064.25	1092.05	1008020	1090.1305	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251114	3715.4	3889.1	3606	3733.4	56950	3733.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251114	201.89	218	201.25	210.41	3700261	210.41	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251114	529.05	529.05	515	517.25	10737	515.2818	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251114	27.46	29.84	27.09	28.1	1201300	28.1	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251114	169	170	167.75	168.21	789584	168.21	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251114	100.81	101.99	98.63	98.95	42179	98.95	down	down	correct
KOLTEPATIL.NSE	Kolte	20251114	413.2	420	407.4	415.6	38055	415.6	up	up	correct
KOPRAN.NSE	Kopran Limited	20251114	143.21	145.2	140.11	142.87	222828	142.87	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251114	2066	2085.5	2063	2082.8	12202755	416.56	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251114	30.41	30.41	29.16	29.43	80681	29.43	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251114	144.5	146.97	143	145.55	29665	145.55	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251114	87.9	87.9	83.45	84.71	53287	84.71	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251114	1234.1	1244	1215.6	1222.2	612843	1219.4217	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251114	1089.9	1091.7	1071.4	1078.4	320212	1075.3971	down	down	correct
KRBL.NSE	KRBL Limited	20251114	397.7	439	390.45	428.15	17587104	428.15	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251114	69	69.3	67.12	69.17	5409	69.17	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20251114	3.46	3.6	3.46	3.53	15444	3.53	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20251114	512.1	527	512.1	517.65	31054	517.65	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251114	817.85	823	801.35	806.2	59185	806.2	down	up	incorrect
KSB.NSE	KSB Limited	20251114	765.8	765.8	752.95	759.95	34567	759.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251114	1049.8	1080	1042	1070.3	90324	1070.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251114	824	824	800	805.95	17135	805.95	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251114	177.75	177.75	173.8	174.07	1234559	174.07	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20251114	104.3	104.3	102.31	103.2	35449	103.2	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251114	5.49	5.49	5.11	5.21	7667	5.21	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251114	3115.1	3165	3110.5	3153.2	94512	1572.6776	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251114	132.01	134.39	131.81	132.46	8341	132.46	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251114	224.19	226	222.11	223.84	29771	223.84	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251114	10.56	10.79	10.2	10.25	39386	10.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251114	1001.2	1014.4	992.95	999	1785705	999	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251114	15650	15742	15411	15742	1791	15742	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251114	3.95	4.28	3.95	4.28	127233	4.28	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251114	155.29	160.45	155.11	156.52	3680103	156.52	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251114	201.99	201.99	196.5	201.59	1041	201.59	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251114	1750	1867.1	1750	1819.3	141258	1819.3	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251114	11.67	11.96	11.12	11.56	54712	11.56	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251114	316.8	316.8	307.05	309.05	9628	309.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251114	566	570	564.6	567.7	824463	567.7	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251114	28.87	28.87	28.57	28.69	61684	28.69	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251114	286.13	287.82	285.57	286.93	369	286.93	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20251114	950	950	943	944.25	17	944.25	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20251114	285	286.6	284.14	286.5	80	286.5	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251114	218	219.91	214	216.33	33633	216.33	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251114	507.1	529.7	505.05	525.7	46591	525.7	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20251114	5768	5795	5707.5	5743	69104	5743	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251114	999	1000.01	999	1000	2589261	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251114	1000	1000.01	999.99	1000	51134	986.7149
LODHA.NSE	Macrotech Developers Limited	20251114	1213.1	1217	1201.5	1209.5	541800	1209.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251114	181	184.29	180.01	182.58	13624	182.58	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251114	113.6	115.87	109.17	110.73	33837	110.73	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251114	91.63	93.99	90.07	91.21	13908	91.21	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251114	7.36	7.67	7.02	7.53	48453	7.53	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251114	4002	4011.5	3971.6	4004.4	1916910	4004.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251114	4139.1	4139.1	4075	4086.5	87544	4086.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251114	4847.6	4992.3	4847.6	4897.4	4267	4897.4	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251114	1417.9	1441.9	1411	1430.4	93428	1430.4	up	down	incorrect
LUPIN.NSE	Lupin Limited	20251114	2053.9	2069.2	2035.8	2055.3	591657	2055.3	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20251114	1196.3	1217.2	1185	1202.6	25581	1202.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251114	186.57	191.93	186.57	188.06	214045	188.06	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20251114	89.81	90.57	87.05	87.93	24691	87.93	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251114	5.21	5.31	5.21	5.27	16437	5.27	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251114	3700	3716.8	3660.5	3698.6	1847028	3698.6	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251114	310	312.15	307.85	308.65	655501	308.65	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251114	136.01	136.3	132.59	133.73	48159	133.73	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251114	880	880	845	850.5	15536	850.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251114	40	41.46	39.5	40.14	3347	40.14	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251114	7.51	7.51	6.94	7.09	23026	7.09	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251114	81.02	81.95	80.19	81.33	92302	81.33	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251114	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251114	174.61	174.62	172.83	174.61	384146	174.61
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251114	29.17	29.17	28.14	28.44	133614	28.44	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251114	509	516.05	501.25	506.95	2463	506.95	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251114	24.55	24.75	24.2	24.41	83911	24.41	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251114	56.75	58.13	56.75	58.01	13582210	57.1381	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251114	93.6	93.86	92	92.95	1815	92.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251114	792	792	764.5	792	27377	792
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251114	132	133.17	131.5	131.79	18457	131.79	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251114	54.99	55.94	54	55.12	11449	55.12	up	up	correct
MAHICKRA.NSE	SM	20251114	157	157	157	157	4500	157
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251114	386.95	394.6	385	391.25	73728	391.25	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251114	335.5	346.9	335.5	340.7	153103	340.7	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251114	14058	14399	14058	14337	1332	14337	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251114	560.05	564.65	556.3	562.95	113623	562.95	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251114	1078	1088.2	1033.5	1040.6	105980	1040.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251114	37.23	37.9	36.96	37.77	3598	37.77	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251114	27.63	28.1	27.5	27.68	18162	27.68	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251114	140.26	141.8	139.68	140.3	163792	140.3	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20251114	65.25	67.1	63.16	65.54	19878	65.54	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251114	60.82	63.54	59.22	63.54	157208	63.54	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20251114	69.25	69.25	68	68.15	191190	68.15	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20251114	278	286.3	277.8	281.15	10797588	280.6731	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251114	61.35	62.9	60.74	62.3	6700	62.3	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251114	749	760	746.9	754.35	28085	754.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251114	384	440	365	426.55	8127766	426.55	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251114	132.62	135.62	130.1	132.83	930261	132.385	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20251114	18.6	18.99	18.01	18.65	2843	18.65	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251114	715.41	720.33	713.5	716.96	9964	716.96	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251114	49.6	50.99	49.1	49.84	9350	49.84	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251114	571	571	554.7	562.85	56060	562.85	down	down	correct
MARICO.NSE	Marico Limited	20251114	722	741.85	712.4	738.7	2572321	738.7	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251114	247.05	252.9	243.95	250.2	601167	250.2	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251114	191	196.15	190.08	192.44	1955270	192.44	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251114	15725	15735	15572	15684	253698	15684	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251114	307.95	310	304.45	309.25	63692	308.0357	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251114	160.03	160.03	156	157	491	157	down	down	correct
MASTEK.NSE	Mastek Limited	20251114	2240	2240	2217.6	2235	37325	2226.186	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251114	514.6	514.6	500.25	502.85	22459	502.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251114	83.05	84.74	82.6	84.39	22482	84.39	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251114	1093.7	1106.4	1085.3	1103.1	1658556	1103.1	up	up	correct
MAXIND.NSE	Max India Limited	20251114	206.35	212	204.02	207.57	32307	207.57	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251114	528	540	525	537.6	42812	537.6	up	up	correct
MAZDA.NSE	Mazda Limited	20251114	254.7	256	249.95	256	14346	256	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251114	2732	2797	2727.9	2782.1	1153814	2773.4596	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251114	409	415.9	406.55	407.95	41270	407.95	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251114	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251114	39.89	40.9	38.7	39.5	75179	39.5	down	up	incorrect
MCDOWELL.NSE	N	20251114	1419	1432.4	1412.8	1430	335913	1430	up	up	correct
MCL.NSE	Madhav Copper Limited	20251114	48.99	48.99	47.31	47.85	22716	47.85	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251114	56.1	56.1	55.7	56.1	419563	56.1
MCX.NSE	Multi Commodity Exchange of India Limited	20251114	9575	9744	9439.5	9665	2214895	1933	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251114	198	200.82	195	196.46	128652	196.46	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251114	112.3	118.15	112.3	116.61	37332	116.61	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251114	2.52	2.52	2.52	2.52	9180	2.52
MERCATOR.NSE	Mercator Limited	20251114	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251114	1971.9	1987.6	1957.5	1970.2	17162	1970.2	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251114	1707.4	1707.6	1662	1673.4	688238	1673.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251114	13.96	14.1	13.65	13.65	379074	13.65	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251114	1227.1	1256	1227.1	1253.3	268940	1240.2584	up	up	correct
MHHL.NSE	SM	20251114	45.4	45.4	45.4	45.4	1500	45.4
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251114	312.4	314.95	310.95	313	47697	313	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251114	372	377.35	361.5	364.7	995419	364.7	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251114	595.05	612	595.05	601.15	294868	600.5408	up	up	correct
MINDSPACE.NSE	RR	20251114	459	462.77	458.6	460.38	76987	460.38	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251114	232	239	228.1	229.9	77145	229.9	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251114	26.45	26.45	25.42	26.45	329582	26.45
MIRZAINT.NSE	Mirza International Limited	20251114	35.9	40.4	35.9	39.34	1269479	39.34	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251114	1.45	1.45	1.43	1.43	662853	1.43	down	down	correct
MMFL.NSE	M M Forgings Limited	20251114	299.3	305	297.45	302.05	14204	302.05	up	up	correct
MMP.NSE	MMP Industries Limited	20251114	265.85	269	262.75	264.4	10851	264.4	down	down	correct
MMTC.NSE	MMTC Limited	20251114	67	67.5	65.39	65.65	1012814	65.65	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20251114	122.1	122.1	115	116.81	3471	116.81	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251114	62.5	62.93	62.48	62.88	16769	62.88	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251114	31.55	32.38	30.7	31.14	29773	31.14	down	up	incorrect
MOIL.NSE	MOIL Limited	20251114	362	363.45	355.2	356	616067	352.2211	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251114	14.84	15.49	14.7	15.17	902893	15.17	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251114	71.92	72.5	71.61	71.9	433768	71.9	down	down	correct
MOLDTECH.NSE	Mold	20251114	181	182.5	169.1	181.27	237765	181.27	up	up	correct
MOLDTKPAC.NSE	Mold	20251114	667.5	667.55	652.9	657.75	32876	657.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251114	65.33	65.67	65	65.4	259627	65.4	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251114	268	269.98	267.19	268.36	5660	268.36	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251114	238.12	238.85	234.77	237.68	1493483	237.68	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251114	783.9	783.9	767.95	773.6	53514	773.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251114	7.45	7.99	7.45	7.99	3306	7.99	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251114	46.49	47.8	45.59	46.27	2655403	46.27	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251114	990	1005.95	981.75	988.4	706576	980.4822	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251114	25.87	26.45	25.51	25.86	7729	25.86	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251114	2790	2814	2744.1	2772.1	430174	2772.1	down	up	incorrect
MPSLTD.NSE	MPS Limited	20251114	2295	2320.9	2230	2243.8	28746	2243.8	down	up	incorrect
MRF.NSE	MRF Limited	20251114	158475	159700	156220	157400	14236	157393.7697	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251114	173.57	175.36	171.1	171.83	2851039	171.83	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251114	34.65	35.3	34.22	34.72	947321	34.72	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251114	526.2	532.8	522.05	525.3	80425	517.0104	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251114	2589.7	2659.9	2571.3	2626.6	452922	2626.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251114	1.92	1.92	1.85	1.85	13737	1.85	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251114	40.76	41.49	40.7	41.05	1178495	41.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20251114	133.76	136.55	132.1	132.89	104425	132.89	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251114	66.88	67.49	65.71	67.31	2103	67.31	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251114	89	89.1	85.15	88.31	140950	88.31	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251114	134.8	137.5	127.05	128.75	164066	128.75	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251114	40.7	40.7	39.75	39.91	9730	39.91	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251114	290	303	274	276.75	65226	276.75	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251114	3650	3755	3580	3725.6	4743416	3725.6	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20251114	181.96	185	180.01	183.17	92990	183.17	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251114	4.95	4.96	4.9	4.92	197111	4.92	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251114	29.15	31	29.15	30.11	2146	30.11	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251114	28	28.99	27.27	27.5	6443	27.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251114	275.05	279.3	272.2	274.15	4603	274.15	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251114	109.1	113.69	109.05	110.55	7602	110.55	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251114	312	312	293	294.2	56645	294.2	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251114	205	205	200.01	203.39	19422	203.39	down	down	correct
NAM.NSE	INDIA	20251114	889	889	858.6	863.25	452397	863.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251114	827.9	830	807	812.65	974189	809.8063	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251114	168.8	169.01	167	167.32	18346	167.32	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251114	263.2	267.68	260.18	262.57	10276305	259.3226	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251114	1345	1354.9	1311.5	1323.5	1323927	1318.2763	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251114	6033.5	6070	6002	6021.5	98666	6021.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251114	110.91	111.84	108	108.84	328855	108.84	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251114	152	153.9	149.9	150.81	120089	149.3391	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251114	273.1	276.85	268.2	273.65	1491214	273.65	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251114	110	116.6	108.31	114.44	37966431	114.0866	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251114	2540	2540	2391	2415.3	247	2415.3	down	down	correct
NCC.NSE	NCC Limited	20251114	184.18	185.63	182.01	184.13	3449729	184.13	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251114	197.23	214.45	195.9	206.2	1132218	204.5459	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20251114	3678.8	3700	3621.1	3636.8	127	3636.8	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20251114	3.22	3.3	3.19	3.21	1672156	3.21	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20251114	891	903.25	886.5	890.25	12657	890.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251114	88	89.76	87.33	88.15	235717	88.15	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251114	21.69	21.69	21.2	21.38	25605	21.38	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251114	15.8	16.13	14.5	14.75	809194	14.75	down	down	correct
NELCAST.NSE	Nelcast Limited	20251114	111.99	112.5	107.73	108.78	80319	108.78	down	down	correct
NELCO.NSE	Nelco Limited	20251114	848	864.5	848	854.4	39080	854.4	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251114	1228	1233	1210	1217.2	44889	1217.2	down	down	correct
NESCO.NSE	Nesco Limited	20251114	1283.1	1283.2	1250	1260.2	51453	1260.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20251114	280.36	280.36	276.86	279.37	1591	279.37	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251114	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251114	81.22	81.38	80.54	81.12	55623	81.12	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251114	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251114	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251114	46.85	47.16	45.6	46.27	2548711	46.27	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251114	17239	17950	17227	17461	67485	17461	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251114	938.2	958	938.2	940.7	312852	940.7	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251114	6.43	6.6	6.27	6.54	9255	6.54	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20251114	92.59	92.64	92.03	92.19	301662	92.19	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20251114	28.39	30.5	28.34	28.6	10619	28.6	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20251114	1779	1783	1745.2	1753.5	172634	1753.5	down	up	incorrect
NHPC.NSE	NHPC Limited	20251114	81.51	81.6	80	80.3	14292619	78.8752	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20251114	183	183	179.26	180.02	659205	180.02	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251114	31.96	33.4	29.31	30.52	126048	30.52	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251114	290.84	293.25	290.84	292.83	4717609	292.83	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20251114	99	101.44	98.76	101.05	302419	101.05	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20251114	9.66	9.89	9.4	9.55	494728	9.55	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20251114	16.49	16.97	16.25	16.97	464868	16.97	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20251114	1500.7	1504	1487	1490	2997	1490	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251114	433.1	433.95	424.9	427.4	2190	427.4	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251114	33.95	34.9	33.06	33.39	136578	33.39	down	down	correct
NITCO.NSE	NITCO Limited	20251114	92.52	93.19	90	92.18	228481	92.18	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251114	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251114	339.35	341	332.2	334.1	28615	334.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251114	186	208.99	182	200.36	5503	200.36	up	up	correct
NKIND.NSE	N.K Industries Limited	20251114	71	71	66.4	68.05	91	68.05	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251114	259.5	260.95	254.2	254.95	503204	251.3829	down	up	incorrect
NMDC.NSE	NMDC Limited	20251114	77.4	77.4	75.78	76.55	14182276	74.2916	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20251114	176.3	180.51	175.2	176	305196	176	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251114	4.49	4.49	4.32	4.45	58001	4.45	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251114	61.65	61.65	60.45	61.65	486	61.65
NPBET.NSE	Tata Asset Management Limited	20251114	289.96	290.95	288.42	290.09	364	290.09	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20251114	477	514	477	506.45	59327	506.45	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20251114	280	292.6	280	287.1	196307	283.9304	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251114	7018	7027	6940	6972.5	6512	6972.5	down	down	correct
NTPC.NSE	NTPC Limited	20251114	327	329.9	326.2	328.45	9169855	325.9889	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251114	968	979	956	965.2	11048	965.2	down	down	correct
NURECA.NSE	Nureca Limited	20251114	266	273.5	266	272.3	7951	272.3	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251114	377.65	377.65	367.05	368.8	87900	368.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251114	338.75	340.75	336.6	340.05	2386	340.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251114	1748	1763.7	1733.8	1752.4	183727	1750.0322	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251114	8296	8296	8159	8223.5	71224	8223.5	down	down	correct
OIL.NSE	Oil India Limited	20251114	435.95	439.6	431.05	436.85	1413722	426.8171	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251114	64.3	64.69	63.22	63.85	14648	63.85	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251114	1417.6	1429.5	1395.7	1407	252877	1407	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251114	96	96.36	94.2	94.98	28492	94.98	down	down	correct
OMAXE.NSE	Omaxe Limited	20251114	77	78	74.2	76.98	154901	76.98	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251114	111.85	112.8	110	111.64	55071	111.64	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251114	5.5	5.58	5.1	5.49	9697	5.49	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251114	13.68	13.88	13	13.53	22671	13.53	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251114	51.86	52.41	50.82	51.65	788375	51.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251114	245.5	249.65	245.1	247.6	9185042	241.9075	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251114	64.05	64.05	62.04	63.01	219472	63.01	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251114	285	288.75	283.15	286.05	9867	286.05	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20251114	569.1	576.4	551.15	557.35	94896	557.35	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20251114	213.55	215.43	209.27	210.53	10073	210.53	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251114	795.5	814	793	803.7	59454	803.7	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251114	57.98	58.61	57.24	58.01	297166	58.01	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251114	9.38	9.77	9.05	9.45	1329484	9.45	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251114	283.05	283.05	275.35	278.55	4746	278.55	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251114	189	189.35	185.1	185.51	439621	185.51	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251114	212.9	212.9	208	209.85	218535	208.9554	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251114	123.14	123.99	121.86	122.61	237396	122.61	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251114	84.66	85.03	81.51	82.04	45779	82.04	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251114	24.94	25.05	24.2	24.4	419533	24.4	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251114	5175	5220.5	5090	5116.5	5145	5116.5	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20251114	1.29	1.35	1.22	1.22	16242	1.22	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251114	66	67.5	65.4	66.42	40336	66.42	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251114	39500	39985	38765	39765	36040	39495.1738	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20251114	33.42	34.55	33.11	34.35	5560983	34.35	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20251114	117.11	118.6	115.26	116.23	738	116.23	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251114	52.06	52.08	49.47	49.57	13343	49.57	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20251114	405.2	405.7	396.25	399.85	57095	399.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251114	424	430	421.95	424	1792	424
PANAMAPET.NSE	Panama Petrochem Limited	20251114	295.6	296.4	288.4	290.35	47161	290.35	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251114	96.5	97.97	92	93.7	21790	93.7	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251114	40.1	41.83	39.3	39.73	2778136	39.73	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251114	369.45	370.35	351	353.65	1744063	353.65	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251114	15.51	15.89	14.9	15.14	1251174	15.14	down	down	correct
PARTYCRUS.NSE	SM	20251114	68.2	73.5	68.2	72.85	13000	72.85	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251114	35.2	36.13	35.17	35.9	1857746	35.9	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251114	14.03	14.19	13.76	13.9	67400	13.9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251114	11.9	11.97	11.52	11.56	57783245	11.56	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251114	108	108	106.05	106.21	36468	106.21	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251114	27.4	27.4	25.9	26.08	17444	26.08	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20251114	229.85	230.05	223.5	224.7	780342	224.7	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251114	32.2	32.76	31.82	32.04	128946	32.04	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251114	6100	6136.5	6034	6112	198063	6090.4461	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251114	271.9	275.3	271.45	273.6	1790555	273.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251114	373.25	375.45	371.15	374.6	4954031	370.8167	up	up	correct
PFIZER.NSE	Pfizer Limited	20251114	5050	5084	5028	5074	10078	5074	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251114	167.3	175.7	167.26	172.67	3863319	172.67	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251114	36.03	36.2	35.9	36.04	397908	36.04	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251114	540	582	537.05	578.1	15358796	578.1	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251114	12905	13077	12905	13036	15294	12824.3238	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251114	5854.5	5923.5	5813	5890	9635	5718.1233	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251114	1690	1739	1667	1688.1	599470	1682.1	down	down	correct
PGINVIT.NSE	IV	20251114	94.76	95	94.56	94.86	580401	91.839	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251114	1711.5	1741.6	1710	1736.4	295812	1736.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251114	1472.6	1476.3	1453	1459.8	549299	1459.8	down	down	correct
PIIND.NSE	PI Industries Limited	20251114	3571	3571	3512	3560.5	167191	3554.6593	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251114	5270	5358	5249	5334	1155	5334	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251114	11.8	12	11.45	11.84	51672	11.84	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251114	34	34	33.23	33.5	13784	33.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251114	891.2	909	891.2	898.7	14451	898.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251114	634	693	634	681	1280	681	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251114	175.11	175.43	170.03	171.79	3366	171.79	down	down	correct
PNB.NSE	Punjab National Bank	20251114	121.4	122.58	121.35	122.21	7534146	122.21	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251114	87	88	86.4	87.23	243728	87.23	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251114	912	923.85	907.85	915.4	541570	915.4	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251114	28.9	29.58	28.9	29.3	3896	29.3	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251114	278	278	272.15	274.05	150656	274.05	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251114	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251114	265	270	264.95	267.15	1963	267.15	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20251114	878	914	878	902.65	111088	902.65	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20251114	7740	7747.5	7602.5	7632	127917	7632	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20251114	1967	1971.2	1935	1943	44107	1943	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251114	911.2	924	890	894.95	134369	892.8925	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251114	288.95	292.8	288.05	290	7954	290	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251114	475	475.2	465.2	469.2	1154143	469.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251114	270.35	272.3	269.5	271.3	10308317	268.2881	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251114	21380	21619	21315	21466	62139	21466	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251114	2295	2424.8	2289.8	2416.7	150347	2416.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251114	248	252	226	244	138456	242.9428	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251114	279.25	283.7	275.5	278.1	34532	276.9712	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251114	30.67	32	29.38	31.53	108683	31.53	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251114	331.1	332.8	327.5	331.4	626772	331.4	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251114	156.8	156.8	145.1	147.09	2012515	147.09	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20251114	5	5.01	4.95	4.99	119419	4.99	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251114	11.7	11.7	10.75	10.98	84688	10.98	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251114	188.8	192	184.15	187.73	192948	187.73	down	up	incorrect
PRECOT.NSE	Precot Limited	20251114	464.7	480	431	438.9	4670	438.9	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20251114	268.99	274.65	261.01	269.37	3132501	268.6911	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20251114	563.4	601.9	563.4	598.7	1384785	598.7	up	up	correct
PREMIER.NSE	Premier Limited	20251114	3.49	3.49	3.25	3.34	15140	3.34	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251114	39	40.64	39	40.05	56840	40.05	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251114	1750	1758.8	1703.5	1744.9	701183	1744.9	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251114	587.15	596.55	585	588.1	342103	588.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251114	320.6	320.6	313	314.45	26573	314.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251114	314.3	319.85	311.9	313.3	53711	313.3	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251114	15.3	15.3	14.79	14.97	183467	14.97	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251114	3250.1	3290	3227.2	3244.2	53364	3244.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251114	142	146.05	140.8	145.45	717977	145.45	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251114	29.9	30.24	29.8	30.14	1743449	30.14	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20251114	981.05	1029.9	981.05	1002.65	292379	1002.65	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251114	92.61	93.87	92.01	93.72	3852010	93.72	up	up	correct
PTC.NSE	PTC India Limited	20251114	167.35	167.7	163.8	164.53	745251	161.6507	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251114	39.2	40.4	39.2	39.8	23820	38.4103	up	up	correct
PULZ.NSE	SM	20251114	33	34.7	32.55	34.4	40000	34.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251114	1275.5	1321.5	1267	1310.2	10249	1310.2	up	up	correct
PURVA.NSE	Puravankara Limited	20251114	262	263.25	258.2	260.15	31630	260.15	down	down	correct
PVP.NSE	PVP Ventures Limited	20251114	34.76	34.76	34.74	34.76	635918	34.76
QGOLDHALF.NSE	Quantum Mutual Fund	20251114	104.12	105.89	103.66	103.78	251716	103.78	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251114	2818.01	2834	2817	2830.16	233	2830.16	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20251114	213.69	214.74	210.5	211.84	286360	207	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251114	323	326.25	317.1	317.95	93117	317.95	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251114	1.64	1.64	1.64	1.64	0	1.64
RADAAN.NSE	Radaan Mediaworks India Limited	20251114	3.26	3.26	3.05	3.14	32484	3.14	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20251114	3186	3265.7	3180	3260	163688	3260	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251114	6.9	6.96	6.81	6.9	88900	6.9
RAILTEL.NSE	RailTel Corporation of India Limited	20251114	351.9	361.65	350.35	358.1	765850	358.1	up	up	correct
RAIN.NSE	Rain Industries Limited	20251114	119.1	119.29	115.8	116.7	3396163	116.7	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251114	185.3	188.48	184	187.33	453396	187.33	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251114	4.15	5.25	4.14	4.57	453655	4.57	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251114	482.6	484.85	471.25	473.25	122893	473.25	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251114	38	39.5	37.89	38.06	43706	38.06	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251114	37.14	38.18	36.8	37.35	6043	37.35	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251114	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251114	253	253.1	249.2	250.7	341324	250.7	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251114	29.49	30	28.6	29.29	22137	29.29	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251114	10.9	10.9	10.42	10.5	9221596	10.5	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251114	978.6	989.4	965.5	980.3	280309	980.3	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20251114	314	318.05	310.65	312.2	143137	312.2	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20251114	603.15	619.5	595.2	602.6	58794	602.6	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251114	640.05	642.05	627.6	631.65	148745	631.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251114	14.48	14.48	13.9	14.03	188882	14.03	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251114	1562.3	1562.3	1452.3	1484.9	72003	1484.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251114	2479.9	2482	2435	2458.6	7693	2458.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20251114	529.7	529.7	518.95	524.9	342347	524.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251114	315.25	319.5	314.35	318.65	5156226	318.65	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251114	152	152.17	149.71	150.27	752911	149.1299	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251114	1.36	1.38	1.31	1.32	4564918	1.32	down	down	correct
RECLTD.NSE	REC Limited	20251114	359.05	362.65	356.65	358.05	5905363	353.7395	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251114	296.5	298.3	290.25	294.7	2654238	294.7	down	down	correct
REFEX.NSE	Refex Industries Limited	20251114	352.7	357.85	350.05	353.5	156499	353.5	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251114	46.63	47.97	46.63	47.14	925	47.14	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251114	426	439	417.35	426.15	182261	426.15	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251114	1505.5	1520.9	1505.5	1518.9	7682823	1518.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251114	260.2	265.8	258.55	260	746335	260	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251114	183	187.95	179	186.58	1172098	186.58	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251114	140.36	144.9	128.05	129.83	1735354	129.83	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251114	28.26	28.4	28.11	28.23	1337608	28.23	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251114	412.5	425.25	412.2	415.2	215243	413.2053	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20251114	134	134.8	130.51	133.07	12972	133.07	down	up	incorrect
REPRO.NSE	Repro India Limited	20251114	579	590	565	575.2	29166	575.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251114	208	209.04	203.5	204.26	32450	204.26	down	down	correct
RGL.NSE	Renaissance Global Limited	20251114	138.9	144.39	132	138.19	2243487	138.19	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251114	3.53	3.57	3.45	3.45	382475	3.45	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251114	492	492.6	480.25	485.85	180680	485.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251114	98.21	100.36	96.34	98.81	1294155	98.81	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251114	871	871.8	864	868.05	28795	868.05	down	down	correct
RITES.NSE	RITES Limited	20251114	244.97	248.59	243.3	246.32	337725	244.2724	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251114	25.71	26.23	25.71	25.83	12912	25.83	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251114	64.73	64.73	62.5	62.8	42222	62.8	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251114	552.55	555.45	543.1	552.7	510829	552.7	up	up	correct
RML.NSE	Rane (Madras) Limited	20251114	820	828.8	815	817.35	3103	817.35	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20251114	421.75	432.9	420	424.7	59824	424.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251114	111.4	111.5	109.9	110.57	279374	110.57	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20251114	1.21	1.26	1.21	1.23	203282	1.23	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20251114	2	2	1.93	1.95	19275	1.95	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251114	51	51.07	50.56	50.67	10824	50.67	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251114	632.8	634	625	629.95	14260	629.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251114	61.74	61.75	59.12	60.48	33408	60.48	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251114	713.95	713.95	690.1	692.05	156091	688.3951	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251114	2310	2349.5	2280.3	2293.3	4690	2293.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251114	41.12	41.77	41	41.33	20734393	41.33	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251114	117.67	119.89	112	112.29	138704	112.29	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251114	840	844.95	830.25	833.85	15210	833.85	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251114	55.25	55.25	53.23	53.85	44218	53.85	down	up	incorrect
RSWM.NSE	RSWM Limited	20251114	165.37	166.18	161	161.74	23114	161.74	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20251114	400.05	415	400.05	409.55	84259	409.55	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251114	47.3	47.4	46.52	46.78	1545228	46.78	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251114	10.29	10.34	10.2	10.23	7997498	10.23	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251114	227	231.19	225	226.02	15422	226.02	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251114	7.2	7.3	7.18	7.22	24417	7.22	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251114	133.87	134.01	130.61	132.42	63823	132.42	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251114	200.5	201	196.22	197.69	83815	197.69	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251114	55.59	55.59	55.59	55.59	20834	55.59
RVNL.NSE	Rail Vikas Nigam Limited	20251114	314.35	325.25	314.3	321.05	7162206	320.045	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251114	328	352	320	328.4	29070	328.4	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251114	6.09	6.09	5.78	5.86	12956	5.86	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251114	11.65	11.65	11.3	11.39	99714	11.39	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251114	3.7	3.77	3.69	3.71	94399	3.71	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251114	2206	2250.6	2206	2241	13298	2241	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251114	27.13	27.95	27.1	27.92	6369	27.92	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251114	221.4	222.87	218.23	221.51	34054	221.51	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251114	144.15	145	141.33	141.99	13373663	141.99	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251114	399.05	403.1	391	394.95	14268	394.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251114	20.27	20.27	19.89	19.96	50122	19.96	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251114	200.3	201.57	199	200.8	74722	200.8	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251114	2.55	2.58	2.52	2.54	1050623	2.54	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251114	9.71	9.79	9.5	9.54	5426947	9.54	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251114	266.45	279	266.45	269.9	266	269.9	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251114	39.31	40.12	39.31	39.31	220335	39.31
SALZERELEC.NSE	Salzer Electronics Limited	20251114	767.05	771.15	760.8	766.25	93698	766.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251114	8.86	8.98	8.75	8.88	57524	8.88	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251114	2.02	2.02	1.83	2.02	18359	2.02
SANDESH.NSE	The Sandesh Limited	20251114	1170	1179.9	1155.1	1160.1	829	1160.1	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251114	565	589.8	540	548.25	1298152	548.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251114	448.6	455	437.8	451.95	20165	451.95	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251114	64.32	64.85	63.81	64.67	147425	64.67	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251114	363.3	375.7	357.1	368.85	390147	368.85	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251114	11.27	11.27	10.81	10.89	29385	10.89	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251114	4599	4611	4560	4581.1	10304	4581.1	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20251114	0.28	0.29	0.28	0.28	569624	0.28
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251114	509.2	525	508	518.05	613779	518.05	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251114	397.25	405.85	395.15	399.15	685035	399.15	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251114	89	90.47	89	89.65	37177	89.65	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20251114	1436.5	1439	1415.2	1429.4	4219	1429.4	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251114	290	290	275	285.75	45273	285.75	down	down	correct
SATIA.NSE	Satia Industries Limited	20251114	74.3	74.53	70	70.51	288358	70.51	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251114	150.01	152.52	149.87	151.53	101099	151.53	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251114	485.1	486.7	465	473.75	139266	471.938	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251114	877.65	886.8	867.1	874.95	1863347	874.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251114	127.94	128	126.51	127.72	6220	127.72	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251114	395.4	400.99	395	397.9	14171	397.9	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20251114	287	291.7	285.71	286.66	5998	286.66	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251114	231.19	231.19	229.21	230.47	1136	230.47	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251114	1982.6	2003.9	1977.8	2000.9	678599	1998.1224	up	up	correct
SBIN.NSE	State Bank of India	20251114	952.95	969.05	952	967.85	11032927	967.85	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251114	4110	4131.7	4055.6	4090	29206	4090	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251114	163.6	170.99	163.6	170.17	88507	170.17	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251114	805.35	808.2	790.75	797.2	120617	797.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251114	264	268.75	260.65	265.3	4654471	258.7224	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251114	121.4	123.37	118.1	121.6	1554546	121.6	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251114	840	877	835.05	867.5	33402	867.5	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251114	19.99	20.74	18.43	18.63	95528	18.63	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20251114	541.05	550	527	531.75	22195	531.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251114	227.81	233.29	222.95	229.08	2480648	229.08	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251114	101.91	102.69	100.36	101.87	486447	101.87	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251114	246.2	258.6	246.2	256.75	89175	256.75	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251114	18.4	18.64	17.26	17.7	176410	17.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251114	260.53	260.53	259.01	259.16	72046	259.16	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251114	276.25	277.15	275.02	276.57	712990	276.57	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251114	596.28	599.48	595.69	598.37	101192	598.37	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251114	746.79	748	740.13	744.14	36289	744.14	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251114	0.51	0.56	0.51	0.54	38547	0.54	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251114	22.79	22.79	22.79	22.79	0	22.79
SFL.NSE	Sheela Foam Limited	20251114	669.25	669.5	646	657.55	686517	657.55	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251114	545.6	558.6	525	544.7	146122	544.7	down	down	correct
SGL.NSE	STL Global Limited	20251114	14.35	14.35	14	14.13	1852	14.13	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251114	79	80.63	75.32	76.05	31640	76.05	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251114	727.7	739.95	727	729.05	296527	729.05	up	up	correct
SHALBY.NSE	Shalby Limited	20251114	230	237.4	219.62	224.83	263525	224.83	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20251114	73.24	74.38	69.11	71.14	162854	71.14	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20251114	132.5	134.18	130.6	132.05	129855	132.05	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20251114	9.47	9.73	9.4	9.7	20535	9.7	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251114	476.6	479.95	470	471	19606	467.9084	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251114	780.55	780.7	765.15	772.45	152543	768.4638	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251114	1046.6	1048	1021.9	1025.8	52667	1025.8	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251114	168.01	171.7	168.01	168.2	136548	167.7304	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251114	513.11	513.11	502.21	506.4	6270	506.4	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251114	113.79	113.79	111.5	111.56	5088	111.56	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251114	388.1	388.95	375.25	379.6	310244	379.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251114	28.7	28.7	27.72	28.05	64235	28.05	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251114	65.8	66.89	64.51	66.28	3502	66.28	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20251114	181.75	188.04	181.25	184.05	17610	184.05	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251114	175.7	175.7	168.45	169.69	740179	168.7199	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251114	460.9	469.3	450	462.45	58042	462.45	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251114	43	43	42	42.4	5394	42.4	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251114	89	90.39	89	90.09	219416	90.09	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20251114	26955	27090	26610	26700	18167	26700	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251114	400.85	423.4	396.15	412.7	128594	412.7	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251114	55.75	56.5	54.05	54.73	107698	54.73	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251114	0.55	0.55	0.54	0.54	327274	0.54	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251114	189.29	196	186.32	192.6	14887	192.6	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251114	2693.5	2713.7	2656.1	2705.8	17759	2701.3463	up	down	incorrect
SHUBHLAXMI.NSE	SM	20251114	16.8	17	15.5	17	12000	17	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251114	6.02	6.02	5.81	5.88	289167	5.88	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251114	845	860	844.95	855.8	84715	855.8	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251114	12.02	12.19	11.66	11.9	7431	11.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20251114	3070	3105	3037.7	3093.4	284674	3093.4	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251114	59	59.49	57	57.41	7769	57.41	down	down	correct
SIL.NSE	Standard Industries Limited	20251114	17.59	17.59	17	17.35	14104	16.7978	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20251114	66.7	67.9	64.5	66.46	7842	66.46	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20251114	600.05	600.05	582	587.65	2262	587.65	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251114	25.73	25.73	24.5	24.66	30429	24.66	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251114	11.59	11.99	11.25	11.26	23018	11.26	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251114	286	291.5	283	286.5	52991	286.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20251114	118.35	118.39	110	111.26	3027	111.26	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251114	513.8	522.8	512.35	520.1	311356	520.1	up	up	correct
SIS.NSE	SIS Limited	20251114	336	340	332.25	336.2	59985	329.49	up	up	correct
SITINET.NSE	SITI Networks Limited	20251114	0.41	0.42	0.4	0.42	792311	0.42	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251114	779.85	792.95	776.45	790.15	112035	785.6028	up	up	correct
SJVN.NSE	SJVN Limited	20251114	82.35	84.13	81.9	83.44	3737752	82.163	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20251114	2043	2058.5	2038	2045	13663	2045	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20251114	1.29	1.29	1.29	1.29	0	1.29
SKIPPER.NSE	Skipper Limited	20251114	475	502.85	473.4	500.3	644574	500.3	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251114	411.9	427	404.54	420.9	191862	210.45	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251114	132.57	135.55	132.56	134.22	3832	134.22	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20251114	70.95	72.79	65.45	66.71	441771	66.245	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20251114	2950	2950	2841.1	2858.2	52925	2858.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251114	1262.3	1344.4	1262.3	1292.8	5966	1292.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251114	289.7	289.7	282.7	285.3	116099	285.3	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20251114	46.94	47.27	46.52	46.93	84542	46.4049	down	down	correct
SOBHA.NSE	Sobha Limited	20251114	1593	1602.9	1565.2	1573.8	77863	1573.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251114	562	595.85	562	572.95	106278	572.95	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251114	13790	14016	13700	13880	99365	13880	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251114	447.9	447.9	439	441.35	12508	441.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251114	132.32	132.32	132.32	132.32	2044	132.32
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251114	156.86	157.59	152.3	155.62	14125	155.62	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251114	487.1	489.45	477.75	485.6	956167	484.0274	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251114	390	390	364	374	2305036	371.0535	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251114	391.75	393.4	386.65	390.55	15277	390.55	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251114	38.4	39.15	37.78	38	27678787	38	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251114	183	189.2	175.4	180.55	202547	180.55	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251114	731.85	806	726.7	784.2	201654	784.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251114	253	282.6	251.2	275.95	2710219	275.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251114	129.8	133.49	129.5	132.07	218183	132.07	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251114	8.89	8.89	8.52	8.68	812980	8.68	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251114	124.79	127	121.72	123.74	28112	123.74	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251114	46.02	46.82	46.02	46.27	41430	46.27	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251114	90.5	90.9	89.24	89.75	514624	89.75	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20251114	40.92	41.71	38.04	38.93	91901	38.93	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251114	205.1	219.11	205.1	215.3	189607	215.3	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251114	218	224.5	218	221.86	2808	220.81	up	up	correct
SRF.NSE	SRF Limited	20251114	2881	2882.4	2819.8	2835.9	820807	2830.619	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251114	536	544.6	523	526.15	14001	526.15	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20251114	0.69	0.69	0.66	0.66	319291	0.66	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251114	215.36	217.19	205.27	207.23	332527	207.23	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20251114	973.95	993.2	910	943.55	374713	943.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251114	235	235	232.1	233.95	182611	232.88	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251114	166	171	165.5	169.25	23484	169.25	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251114	130.79	130.79	125.3	126.55	39556	126.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251114	95.83	96.68	95	95.95	3537	93.8741	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251114	9.1	9.1	8.95	9.03	875151	9.03	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20251114	455	474	447.05	458.65	11139	458.65	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251114	301.05	301.5	296.9	298.3	38156	298.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251114	116.22	120.4	115.5	119.05	1606922	119.05	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251114	640.4	647.25	635.6	643.15	48225	643.15	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251114	1917.2	1945	1870	1905	78154	1905	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251114	12.91	12.99	12.71	12.92	1076873	12.92	up	up	correct
SUBROS.NSE	Subros Limited	20251114	904	905.8	892	894.6	63929	894.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251114	1069	1069.5	997.7	1035.8	365516	1035.8	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251114	464.3	470.4	462	464.8	452476	464.8	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251114	85.6	85.6	83.3	83.83	15218	83.83	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251114	2215	2215	2187.8	2201	3298	2201	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251114	1.89	1.92	1.87	1.89	284194	1.89
SUNDARMFIN.NSE	Sundaram Finance Limited	20251114	4755	4814	4700	4721	25850	4706.8042	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251114	538.8	540.3	525.8	534.1	72450	534.1	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251114	754.75	754.75	740.05	748.05	1919	748.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251114	957	960.7	949.4	952.95	23923	952.95	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251114	260	264.9	257.85	259.35	168703	259.35	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251114	1737.4	1760.1	1734.7	1757.1	1667322	1745.7599	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251114	446.45	449.35	442.4	446.25	96415	446.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251114	567.05	567.55	558.9	563.05	143993	556.9989	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251114	157.87	167.85	153.99	161.33	22600	161.33	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251114	9.16	9.37	9.16	9.34	5830	9.34	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251114	450.3	462.45	447.05	460.25	99701	458.6526	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20251114	0.85	0.85	0.85	0.85	8528	0.85
SUPREMEIND.NSE	The Supreme Industries Limited	20251114	3832	3832	3692.4	3707	346218	3707	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251114	31.21	31.21	30.67	30.8	26910	30.8	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251114	21.34	21.34	20.67	20.98	92725	20.98	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251114	60.96	63.49	60.2	61.8	20041	61.8	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251114	277.6	277.75	271.85	275.05	549070	272.55	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251114	137.24	139	133.75	137.53	183163	137.53	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251114	35.2	35.82	34.75	35.51	15394	35.51	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251114	1.72	1.72	1.72	1.72	0	1.72
SUVEN.NSE	Suven Life Sciences Limited	20251114	182.81	188.5	180.31	186.41	97567	186.41	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251114	3.99	3.99	3.66	3.79	144218	3.79	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251114	57.5	58.29	57.03	57.68	41214942	57.68	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251114	3.7	3.99	3.53	3.81	176667	3.81	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251114	3932	4040	3925	4017.5	10957	4017.5	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251114	789.95	804	771	785.1	28330	785.1	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251114	231.5	233.32	228.62	229.58	982896	229.58	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251114	888.3	892.25	883.3	888.2	35331	886.3099	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251114	662.1	666.6	650.5	654.4	491837	654.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251114	200	200	195	197.74	3876	197.74	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251114	407.5	420	404.7	408.5	378882	408.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251114	28.83	28.83	28.82	28.82	10031573	28.82	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251114	275	284.35	271.2	280.05	124757	279.8511	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251114	614	614.95	607.4	610.55	153045	610.55	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251114	38.05	39.47	36.9	38.22	54361	38.22	up	up	correct
TARC.NSE	TARC Limited	20251114	143.1	145.16	140.56	141.07	495999	141.07	down	down	correct
TARMAT.NSE	Tarmat Limited	20251114	52.92	53.4	52.15	52.92	14070	52.92
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251114	8518	8600	8450	8499	585	8499	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20251114	842.05	847.35	830.1	832.75	344387	832.75	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20251114	1894.9	1917.4	1865.4	1879	284656	1879	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251114	1149	1163.6	1146.8	1157.8	1832598	1157.8	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251114	5300	5306.5	5234.5	5266	125968	5266	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251114	777.3	782	772.15	779.2	364621	779.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251114	388.8	390	385.15	388.4	5263918	388.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251114	177.52	177.7	172.12	174	38345500	174	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251114	1477	1509	1460.2	1489.4	87374	1489.4	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251114	193.58	193.58	183	190.27	456448	190.27	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20251114	1144	1144	1108	1119.9	21924	1110.8246	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251114	617	621.45	610	614.3	15992	606.902	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251114	11.28	11.75	11.28	11.41	5851	11.41	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20251114	3316.8	3316.8	3151.1	3214.9	8497	3214.9	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20251114	3090	3113.1	3077.3	3106	2210794	3050.5444	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251114	773.15	789.05	758.8	785.7	884707	785.7	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251114	1686.6	1725	1680.9	1709	6664	1709	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251114	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251114	1444.2	1445.8	1422.9	1439.2	1220596	1439.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251114	1241.7	1249.6	1220.1	1227.4	135074	1227.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251114	525.75	532.95	517	521.15	813600	521.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251114	731.5	782.55	731.5	781.4	278078	780.0356	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251114	565	594.95	546	579.35	44966	579.35	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251114	99.15	100	97.29	99.34	180776	99.34	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251114	54	54.76	53.62	53.78	19593	53.78	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251114	131.49	133.38	130	130.63	1207633	130.63	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251114	69.34	70.15	66.76	67.32	9696897	67.32	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251114	12.3	13.04	12.3	12.8	3452	12.8	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251114	11.74	11.74	10.95	11.2	119268	11.2	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251114	3310.1	3327.9	3270.8	3296	76870	3296	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251114	130.8	131.99	128.13	130.1	12181	130.1	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20251114	119.55	119.55	116.13	116.96	57032	116.96	down	down	correct
THERMAX.NSE	Thermax Limited	20251114	3020.2	3039.3	2998.5	3005	79898	3005	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251114	149.25	155.17	149.02	154.55	540218	154.55	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251114	452	452	411.3	418.7	152505	418.7	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251114	1490.61	1578.99	1470.21	1563.99	1909653	521.33	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251114	476.8	499.95	466.45	487.8	3461146	487.8	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251114	2540.5	2619.3	2466	2493.4	26123	2493.4	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251114	3044.6	3075	3019	3067.6	214533	3067.6	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251114	6.25	6.45	6.15	6.17	39582	6.17	down	up	incorrect
TIL.NSE	TIL Limited	20251114	268.05	292.5	266	286.5	85176	286.5	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251114	201	209.52	198.32	205.71	5157908	205.71	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20251114	3054.5	3070	3012.6	3065.3	21270	3065.3	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251114	252.8	259.9	251.6	258.9	217243	258.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251114	34.5	34.7	33.52	34.06	507035	34.06	down	up	incorrect
TITAN.NSE	Titan Company Limited	20251114	3839.2	3854.7	3800	3829.2	575050	3829.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251114	110.92	111.56	108.2	108.97	385496	108.97	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251114	146.9	149.48	146.51	147.38	53036	147.38	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251114	12.01	12.37	11.78	11.84	13553	11.84	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251114	123.07	123.69	120.53	123.21	910	123.21	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251114	3828.5	3872.7	3803	3831.8	559539	3805.7052	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251114	1293.6	1310	1280.7	1301	429192	1287.6573	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251114	67.52	68.99	67.41	67.45	5305	67.45	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251114	103.95	103.95	98	103	157426	103	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251114	73.92	74.28	71.11	71.79	87516	71.79	down	down	correct
TRANSWIND.NSE	SM	20251114	15.35	16.4	15	16.4	12000	16.4	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251114	7.44	7.44	7.06	7.33	13896	7.33	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251114	246.5	254.75	242	245.86	12119	245.86	down	down	correct
TRENT.NSE	Trent Limited	20251114	4335	4399.9	4327	4392	808967	4392	up	up	correct
TRF.NSE	TRF Limited	20251114	317.5	325	317.5	321.8	13628	321.8	up	up	correct
TRIDENT.NSE	Trident Limited	20251114	28.69	28.69	28.02	28.23	5053092	28.23	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251114	75.92	75.92	74	75.92	33131	75.92
TRITURBINE.NSE	Triveni Turbine Limited	20251114	534.2	544.5	531.05	540.55	220832	538.1308	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251114	364.35	367.5	363.25	365.1	140984	363.6353	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251114	1125.1	1140	1125	1136.4	3153	1136.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251114	658	668	656.65	663.55	45453	663.55	up	up	correct
TTL.NSE	T.T. Limited	20251114	9.3	9.5	8.69	9.14	98619	9.14	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251114	53.98	54.74	53.9	54.02	540270	54.02	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251114	672.9	701.65	653.45	662.95	1058832	662.95	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20251114	3445	3470.7	3369	3386.5	1156532	3386.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251114	4208	4365	4151.9	4336.1	16540	4336.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251114	141.02	142.8	137.81	140.22	46410	140.22	down	down	correct
TVVISION.NSE	TV Vision Limited	20251114	6.36	6.36	5.92	6.02	41415	6.02	down	down	correct
UBL.NSE	United Breweries Limited	20251114	1803	1819	1795	1810.2	111162	1810.2	up	up	correct
UCOBANK.NSE	UCO Bank	20251114	30.78	30.98	30.58	30.72	9430491	30.72	down	up	incorrect
UFLEX.NSE	Uflex Limited	20251114	530	530	516	519.7	34378	519.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251114	80.4	82.79	80.2	80.67	112915	80.67	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251114	41.5	41.64	40.75	41.05	108482	41.05	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251114	171.65	173.02	167.57	171.95	266976	171.95	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251114	51.92	52.22	51.46	51.81	5916990	51.81	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20251114	11941	11941	11786	11875	161315	11875	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251114	5.01	5.2	4.78	5.04	36116	5.04	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251114	469.3	478	460.1	466.1	31513	466.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251114	209.8	209.8	200.25	201.77	11058	201.1013	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251114	155	157.6	151.3	152.78	4157	152.78	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251114	151.76	153.74	151.53	152.76	8855570	152.76	up	up	correct
UNITECH.NSE	Unitech Limited	20251114	6.84	6.89	6.72	6.8	3015447	6.8	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251114	430.5	434.85	425	432.65	1970	431.7837	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251114	66.25	70.98	66.25	68.94	40251	68.94	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251114	800	880	781	860.5	1857019	860.5	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251114	239.9	245.75	235.05	242.85	2050	242.85	up	up	correct
UPL.NSE	UPL Limited	20251114	755	766.35	754.1	758.6	2148563	758.6	up	up	correct
URJA.NSE	Urja Global Limited	20251114	12.3	12.5	12.21	12.34	629811	12.34	up	up	correct
USHAMART.NSE	Usha Martin Limited	20251114	451	466.5	448.35	459.55	613667	459.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251114	1170	1178.7	1159.2	1163	151121	1163	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251114	60.18	60.33	59.77	60.27	36501	60.27	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251114	74.86	75.3	74.71	74.98	737342	74.98	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251114	284.03	286.3	283.58	285.56	295274	285.56	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251114	934	934.5	924.24	931.77	22913	931.77	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251114	91.47	93.75	91.46	92.97	4995	92.97	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251114	244.8	244.8	236.1	238.19	43351	238.19	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251114	2360	2408	2341	2374.5	119740	2374.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251114	5160	5160	5081	5117	3188	5117	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251114	261.3	266.35	254.3	266.1	429964	264.3145	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251114	9.56	9.79	9.52	9.63	57596	9.63	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20251114	8.75	8.75	8.46	8.59	1757046	8.59	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251114	302	302	284	286.25	18903	286.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251114	39.98	40.25	39.3	40	14457	40	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251114	7.02	7.16	6.95	7.06	186861	7.06	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20251114	644.85	674.5	644	652.8	928874	652.8	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20251114	57.47	58.22	56.76	57.37	1187048	57.37	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251114	68.79	69.7	65.81	67.65	176618	67.65	down	down	correct
VBL.NSE	Varun Beverages Limited	20251114	453	460.5	448.6	459.4	4449524	459.4	up	down	incorrect
VEDL.NSE	Vedanta Limited	20251114	528	531.3	521.5	525.35	6780850	525.35	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251114	1349.9	1364	1335	1354.7	17247	1354.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251114	563.6	576	557.5	571.85	74617	571.85	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251114	70	73	68.41	70.47	402666	70.47	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251114	488.75	493.9	485	493.15	142506	493.15	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251114	114.6	116	112.2	113.78	33164	113.78	down	down	correct
VGUARD.NSE	V	20251114	354.3	355.85	349.8	351.25	119744	351.25	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251114	3769.8	3829.9	3707	3735	289	3735	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251114	338.5	377	338.5	374.6	48779	374.6	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251114	1041.2	1064.85	1038	1060.4	147547	1060.4	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20251114	2.7	2.97	2.7	2.97	94984	2.97	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20251114	1.82	1.82	1.8	1.8	2283517	1.8	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20251114	1.99	2.01	1.95	1.98	4831738	1.98	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20251114	640.15	646	635	638.7	124203	638.7	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251114	1664.9	1669.9	1653	1664.8	12943	1664.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251114	1570	1614.9	1531	1572.4	117645	1572.4	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20251114	43.06	44.19	42.62	43.56	69643	43.56	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251114	265.35	272.7	261.35	270.9	7513	270.9	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20251114	35	35	33.5	33.63	171243	33.63	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251114	393.15	400	390.55	398.35	203933	398.35	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251114	9.62	9.62	9.05	9.16	162722	9.16	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251114	73.99	77.5	71.26	76	163867	76	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20251114	63	64.13	61.3	61.91	21848	61.91	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251114	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251114	503.3	506.65	492	493.55	69706	493.55	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251114	7.74	7.74	7.4	7.46	556832	7.46	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251114	0.78	0.8	0.77	0.79	431593	0.79	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20251114	206	212.3	204.11	210.26	49883	210.26	up	up	correct
VMART.NSE	V	20251114	844.2	845.95	830.4	834.95	50668	834.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251114	8300	8300	8033.5	8075.5	31768	8075.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251114	1304	1385.5	1299.3	1353.1	4110953	1353.1	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251114	276.7	280.1	274.25	278.6	133733	273.9752	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251114	284.6	286.85	274.05	280.7	81184	280.7	down	down	correct
VSTIND.NSE	VST Industries Limited	20251114	255	257.8	253.8	255.9	105595	255.9	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251114	5826.5	5982	5586	5675	70279	5675	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251114	450.85	454	445.7	452.3	192963	452.3	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251114	1411.7	1414.6	1402	1409.5	68366	1409.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251114	164	170.8	160.3	162.01	245989	162.01	down	down	correct
WANBURY.NSE	Wanbury Limited	20251114	248.9	258.3	230.85	240.5	137807	240.5	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251114	1115	1130.9	1038.7	1051.8	21096	1042.8439	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251114	135	136.7	130.1	132.1	2131160	132.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251114	107	108.99	105.51	105.8	185	105.8	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251114	925.05	934.4	913.25	918.5	266864	918.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251114	555	568	550.75	557.45	104036	557.45	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251114	1090.1	1178	1090.1	1158	144	1158	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20251114	8300	8300	8236	8266	5045	8240.5622	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251114	560	560	547	548.9	51421	548.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20251114	878	889.8	876	884.8	19891	879.3287	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20251114	1230.3	1255	1227.5	1245	127195	1245	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251114	32.2	34.4	32.2	32.79	2057	32.79	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20251114	834.7	834.7	814.45	820.65	35890	820.65	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20251114	289	295.05	289	292.35	34193	292.35	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251114	156	166	156	159.58	3049	159.58	up	up	correct
WIPRO.NSE	Wipro Limited	20251114	243.92	245.9	242.15	245.15	6841554	238.9015	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251114	1344.8	1357	1339.8	1345.5	308545	1345.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251114	530	530	519	523.75	215941	523.75	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251114	155.42	155.42	146.5	148.94	4956	148.94	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251114	87.5	88.13	83.6	85.07	64469	85.07	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251114	437	437	430.25	431.5	20754	431.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251114	88	88.53	86.36	86.97	115259	86.97	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251114	130	136.24	129.75	134.54	40941	134.54	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251114	1035.4	1069.2	1025	1036	33505	1036	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251114	22.48	22.6	22.36	22.5	50842831	22.5	up	up	correct
YUKEN.NSE	Yuken India Limited	20251114	891	906.55	879.95	892.2	4216	892.2	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251114	100.2	101.5	99.8	100.48	6003220	100.48	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251114	7.93	8.04	7.78	7.84	379447	7.84	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251114	9.7	9.7	9.42	9.5	1701173	9.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251114	236.32	237	224.52	236.39	98	236.39	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251114	7.68	8.05	7.6	7.97	89105	7.97	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251114	723	726.7	712.05	724.5	463687	721.969	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251114	1368	1472.9	1368	1434.4	1668535	1434.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251114	95.4	97.34	95.39	95.51	14495	95.51	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20251114	1530	1622	1530	1597.1	98469	1597.1	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251114	290.7	299.9	288	290.7	423085	290.7
ZYDUSWELL.NSE	Zydus Wellness Limited	20251114	459	460	452.6	454.35	114995	454.35	down	down	correct