CollectAI

close-nse_india_stocks

2025/11/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251117	195.55	196.31	193.5	195.09	66440	195.09	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251117	42.4	43.27	42.4	42.4	8770	42.4
3MINDIA.NSE	3M India Limited	20251117	35840	36570	35820	36130	6424	36130	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251117	40.9	40.9	38.66	39.76	12158	39.76	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251117	293	320	288.2	315.2	1565107	315.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251117	742.85	746.9	730	732.1	54186	732.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251117	17.41	17.95	17	17.11	161426	17.11	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251117	8.98	9.3	8.9	8.94	107763	8.94	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251117	97	97	94.08	97	32775	97
AARON.NSE	Aaron Industries Limited	20251117	193.23	195.51	187.26	188.65	26784	188.65	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251117	464.9	469.85	452.55	462.8	316695	460.3294	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251117	393	398.95	392	395.3	679377	395.3	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251117	463	463.05	450	452.65	4740	452.65	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251117	150	158.79	150	156.64	38766	156.64	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251117	139	152	137.68	141.42	175576	141.42	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251117	1715.9	1724.6	1670	1690	272918	1690	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251117	35.83	36.3	35.7	35.87	37253	35.87	up	up	correct
ABB.NSE	ABB India Limited	20251117	4955	5060	4926	5046	201519	5046	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251117	29340	29650	29180	29560	8689	29560	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251117	332.5	337.1	331.3	334.8	2075864	334.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251117	78	79.5	77.7	78.22	1873579	78.22	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251117	46.27	47.27	46.27	47.24	284	47.24	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251117	59.99	60.21	59.17	60.15	12907	60.15	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20251117	73.35	73.57	72.99	73.45	11127	73.45	up	down	incorrect
ACC.NSE	ACC Limited	20251117	1843.4	1858	1841.2	1846.7	120125	1846.7	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20251117	1344	1353	1337.2	1348.7	6408	1304.2471	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20251117	6.3	6.54	6.3	6.38	129104	6.38	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20251117	983.5	991	979.7	987.2	153347	987.2	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251117	2460	2474.9	2421	2462	2672697	2462	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251117	1074.8	1092.5	1065.4	1088.6	2888868	1088.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251117	1518.9	1519	1503	1507.6	1750560	1507.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251117	155.35	155.35	153	153.28	15162500	153.28	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251117	214.8	224.9	213.3	219.57	365534	219.57	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20251117	82	86.49	78.41	80.96	26405	80.96	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20251117	11.46	11.46	10.81	11.01	25663	11.01	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251117	170.44	172.68	169.99	171.16	76473	171.16	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251117	56.2	57.24	55.36	56.08	41913	55.1069	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251117	330.05	346.3	330.05	338.1	353386	338.1	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251117	1724.8	1741.2	1720.1	1728.6	126286	1728.6	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251117	814.05	820	798.05	802.25	22912	802.25	down	down	correct
AGRITECH.NSE	Agri	20251117	128.11	129.05	127.2	128.72	1986	128.72	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251117	42	43.3	41.5	41.66	43616	41.66	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251117	56	56.6	53.7	54.22	24075	54.22	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251117	143.98	143.99	140.65	141.12	4186	141.12	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251117	950	1005	950	981.6	2746848	981.6	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251117	3693	3773	3693	3760.4	65492	3760.4	up	up	correct
AIRAN.NSE	Airan Limited	20251117	22.07	22.25	21.59	21.93	124050	21.93	down	down	correct
AISL.NSE	SM	20251117	89.9	89.9	85.25	85.5	4800	85.5	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251117	2523	2526.8	2487	2504	111859	2504	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251117	985.3	992.4	974	982.2	83230	196.44	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251117	5.15	5.19	5.01	5.03	370973	5.03	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251117	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251117	26.99	27.38	25.17	26.18	10326	26.18	down	down	correct
AKG.NSE	AKG Exim Limited	20251117	12.68	12.71	12.1	12.36	45322	12.36	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251117	264.7	264.7	252.25	254.5	4854	254.5	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251117	7.26	7.3	7.11	7.18	208779	7.18	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251117	3380	3387.9	3299.9	3328	20079	3328	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20251117	11.54	11.67	10.56	11.36	375426	11.36	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251117	810	824.8	809.95	814.9	1332	814.9	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251117	102.4	103.4	101.78	102.03	393898	102.03	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251117	870	896	860	894.6	8715	894.6	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20251117	85.01	87.39	85	85.52	4470	85.52	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251117	5750	5750	5631.5	5723	176721	5677.233	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251117	1775.6	1802.4	1774.1	1794	24745	1794	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251117	13.74	13.74	13.35	13.74	3280765	13.74
ALMONDZ.NSE	Almondz Global Securities Limited	20251117	17.71	18.3	16.72	17.46	542846	17.46	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251117	17.28	17.56	17.22	17.3	2638262	17.3	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20251117	85.5	85.5	79	80.17	44510	80.17	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20251117	246.55	246.95	240	240.6	14810	240.6	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20251117	2.02	2.07	1.91	1.91	73290	19.1	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251117	7416	7505	7321.5	7443.5	228393	7443.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251117	26.5	29.68	26.03	27.6	69167	27.6	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251117	1322	1322	1290.1	1303	9257	1303	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251117	564.7	565.4	559.25	560.3	618154	560.3	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251117	55.33	56.74	55.22	55.74	14095	55.74	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251117	54.4	55.89	53.3	54.88	88061	54.88	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251117	720	725.6	710.1	712.15	7100	710.0206	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251117	626.7	642.95	626.6	633.4	4483128	633.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251117	70.31	71.8	70.3	70.42	67600	70.42	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251117	80.8	81.45	76.77	79.1	317242	79.1	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251117	75.8	75.8	70.45	71.14	42736	71.14	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251117	1.63	1.79	1.63	1.77	37421	1.77	up	up	correct
ANMOL.NSE	Anmol India Limited	20251117	15.4	15.52	15.11	15.24	30801	15.24	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251117	3.76	3.83	3.68	3.73	26012	3.73	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251117	1.02	1.04	1.02	1.02	91019	1.02
ANUP.NSE	The Anup Engineering Limited	20251117	2449.9	2455.7	2398	2447.1	18209	2447.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251117	1073.2	1102.5	1070.1	1085.9	192816	1085.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251117	9143	9300	9085.5	9230.5	61576	9230.5	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20251117	126.98	127	121.1	126.66	6359	126.66	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251117	399.85	404	395.15	399.8	16515	397.0758	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251117	293	303.43	288	289.23	376622	289.23	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251117	1763.3	1787.6	1763.3	1777.7	226118	1777.7	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251117	919.95	955	911	948.85	273066	948.85	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20251117	284.35	285.9	278	278.85	1759361	278.85	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251117	7475	7504.5	7425	7487.5	248470	7487.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251117	301.85	304	299	300.55	76948	300.55	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251117	525	538.9	512.55	514	1082641	510.4443	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251117	1312	1339.9	1282.7	1301.4	1172	1301.4	down	down	correct
APTECHT.NSE	Aptech Limited	20251117	105	105.89	101.65	104.61	207099	104.61	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251117	293.9	295.25	290.4	293.05	1037935	293.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251117	96.86	98	94.5	95.55	10149	95.55	down	down	correct
ARCHIES.NSE	Archies Limited	20251117	20.23	20.23	19.5	19.65	30705	19.65	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251117	44.45	46.79	44.45	44.92	1373	44.92	up	up	correct
ARIES.NSE	Aries Agro Limited	20251117	380	380.75	367	368	24125	368	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251117	102.32	102.32	99.01	99.94	4946218	99.94	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251117	378	378.3	372.55	376.95	14271	376.95	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251117	1720	1780	1720	1745.7	80440	1745.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251117	32.8	33.49	32.25	33.16	6882	33.16	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251117	561	586.95	556.5	579.45	37498	579.45	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251117	1.67	1.69	1.58	1.58	435146	1.58	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251117	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251117	272	274	264.6	271.73	650327	271.73	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251117	172.9	172.9	162.4	167.57	98	167.57	down	down	correct
ARVIND.NSE	Arvind Limited	20251117	337.9	340.95	334.35	335.05	238479	335.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251117	503.15	513	494	509.1	187813	509.1	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251117	610.05	610.15	599	601.65	74366	601.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251117	972.7	1005	968.05	998.5	202100	998.5	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251117	264.65	265.5	259	262.6	16693	262.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251117	530	531.65	522.1	527.45	18431	527.45	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251117	994.7	994.7	974	978.4	61356	978.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251117	695.95	716	688.9	710.55	845377	710.55	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251117	296.1	296.7	290	293.1	55647	292.215	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251117	19.98	20.39	19.25	19.45	126047	19.45	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251117	193	193	186.72	188.66	2252054	188.66	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251117	149.5	149.69	147.6	148.45	10767304	147.45	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251117	337.9	340	326	337.55	21598	337.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251117	2906.4	2926.9	2880	2887.9	1230683	2887.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251117	68.24	69.4	67.5	68.93	1572354	68.93	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251117	251.5	284	251.5	268.7	26160	268.7	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251117	632.5	645.9	627.55	637.2	16295	637.2	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251117	676	684.15	667.35	679.1	511981	679.1	up	up	correct
ASTRAL.NSE	Astral Limited	20251117	1508.1	1508.1	1456.4	1465.7	1764724	1465.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251117	990	1014	990	1009.8	334682	1009.8	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251117	9235	9235	9115.5	9140	4268	9140	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251117	7.91	8.1	7.51	7.57	245086	7.57	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251117	630	630	620.6	621.85	387009	621.85	down	down	correct
ATUL.NSE	Atul Ltd	20251117	5949	6040	5915	6016.5	208431	6016.5	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20251117	468	475.9	466.25	470.8	72744	470.8	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20251117	895	919.4	892.15	912.7	2325495	912.7	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20251117	1091.1	1111	1081	1093.6	158263	1093.6	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251117	1222.5	1241.1	1218.3	1236.9	988088	1236.9	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251117	104	105.6	99.11	101.57	19140	101.57	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251117	1662.3	1678.5	1645.1	1652	4085	1652	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251117	68.99	69.35	67.88	68.02	40076	68.02	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251117	385	387.95	372.5	373.9	35356	373.9	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20251117	752.05	783.15	752.05	762.3	1024266	762.3	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20251117	71.99	74.08	71.99	72.67	145908	72.2853	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20251117	495.8	500.1	491.25	494.5	37883	494.5	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20251117	1243.9	1261	1240.4	1249.6	4088026	1249.6	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20251117	602.79	605.73	602.79	605.61	1744	605.61	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20251117	13.43	13.73	12.98	13.08	173415	13.08	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251117	1611	1612	1550	1560.6	96111	1560.6	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251117	150.94	151.8	150.31	151.72	3997	151.72	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251117	285.12	285.57	284.41	285.38	9485	285.38	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20251117	395.09	396.56	394.03	395.65	1305	395.65	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251117	180.68	182.5	174.69	178.5	13445	178.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251117	177.54	177.54	177.54	177.54	534	177.54
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251117	6.88	6.98	6.63	6.8	55117	6.8	down	down	correct
BAJAJ.NSE	AUTO	20251117	8850	9025	8850	8949	457995	8949	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251117	269.5	284.25	268.85	282.05	865829	282.05	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251117	509.3	512.7	501	502.7	71012	502.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251117	2065.8	2081.1	2055	2079.6	817576	2079.6	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251117	21.03	21.34	20.96	21.1	3021662	21.1	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251117	12574	12964	12090	12124	110495	12124	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251117	1021	1033	1017	1027	6011603	1027	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251117	121	121	115.35	116.88	113861	116.88	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251117	1228.8	1237.2	1207	1214.4	62347	1214.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251117	37.43	37.9	35.67	35.92	138878	35.92	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251117	22.2	22.47	22	22.21	8340	22.21	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20251117	2348.4	2375	2336.9	2361.8	87309	2357.7029	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251117	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251117	191	199.29	191	196.61	168923	196.61	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20251117	79.6	81.49	79.6	80.17	4936	80.17	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251117	466	476.1	460.85	471.35	466680	471.35	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20251117	133.6	137.48	133.6	136.06	13781	136.06	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251117	3644.3	3644.3	3599	3601.6	300	3601.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251117	808	819.8	800.4	815.5	732140	815.5	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251117	154.99	157.75	154.55	154.78	5810479	154.78	down	down	correct
BANG.NSE	Bang Overseas Limited	20251117	52.1	52.25	51.2	51.73	12777	51.73	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20251117	84.01	89.09	82.48	82.48	25866	82.48	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20251117	289	292.4	287.65	287.95	9325390	287.95	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20251117	605	608.2	604.42	607.83	632378	607.83	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20251117	147.25	150.05	146.75	147.35	11822101	147.35	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20251117	122.08	123.99	121.15	123.54	11957	123.54	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251117	189.83	193.9	187.11	191.49	184509	191.49	up	up	correct
BASF.NSE	BASF India Limited	20251117	4390	4418.7	4346	4383.6	21154	4383.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251117	26	29.5	25.82	29.03	830245	29.03	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251117	1027.1	1029.9	1013	1014.6	187089	1014.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251117	4488	4574	4460.7	4558.4	37804	4558.4	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251117	2936.7	2980	2934	2967.5	10748	2967.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251117	1832.1	1860	1830	1842.8	53291	1825.2495	up	up	correct
BCG.NSE	Brightcom Group Limited	20251117	14.7	14.84	13.97	14.1	14795837	14.1	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251117	38	38.01	36.3	36.58	1259355	36.58	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251117	1620.1	1629.9	1582.3	1589.5	1613157	1583.8608	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251117	33.72	33.8	32.02	32.25	93966	32.25	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251117	1237.2	1347.8	1237.2	1339.4	2186670	267.1262	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251117	113.05	117.58	109.11	114.73	73661	114.73	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251117	427.95	429.5	422.4	424.55	12996079	422.7503	down	up	incorrect
BEML.NSE	BEML Limited	20251117	2010	2034	2002	2008.7	207766	2005.8146	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251117	95.64	96.44	95.01	95.41	280081	94.3182	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20251117	579.55	582.8	574.3	578.75	242696	578.75	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20251117	304.65	311.25	302.25	304.65	366959	20.31
BETA.NSE	SM	20251117	1664	1670	1529	1654	4725	1654	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20251117	464.9	469	458	459.6	14235	459.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251117	674.75	689.1	670	682.1	11493	682.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251117	4.53	4.53	4.19	4.19	17922	4.19	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20251117	409	425	404	411.8	134783	411.8	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251117	198.33	203	198.33	200.46	73454	200.46	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251117	165.4	167.4	155.23	161.5	1732544	161.5	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251117	4.54	4.55	4.46	4.48	431333	4.48	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251117	1402	1402	1380	1383.7	1511212	1382.1197	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251117	114.15	114.15	114.15	114.15	18931	114.15
BHARATRAS.NSE	Bharat Rasayan Limited	20251117	5080	5189.5	5056.5	5122	24460	2561	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251117	193.73	199.9	191.4	192.43	117410	192.43	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251117	2112	2122	2100.9	2111.3	5998770	2111.3	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251117	281.6	286.85	280.6	285.5	7910619	285.5	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251117	49.75	54	49.75	52.59	257133	52.59	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251117	849.3	865.4	821.2	850	1548	850	up	up	correct
BIOCON.NSE	Biocon Limited	20251117	412.5	423.15	409.6	420.95	3740504	420.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251117	40.4	40.4	39.01	39.73	7746	39.73	down	down	correct
BIRET.NSE	RR	20251117	338.8	339.62	334	336.28	317218	336.28	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251117	156	156.09	152.05	152.44	16199	152.44	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251117	1177.1	1190.3	1173.1	1179.3	35627	1179.3	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251117	156.12	157.8	154.51	155.5	57069	155.5	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251117	16.77	16.95	16.41	16.64	38128	16.64	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251117	161.99	165.3	160.5	163.33	496858	162.9768	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251117	52.5	52.5	51.29	51.97	757680	51.97	down	down	correct
BLS.NSE	BLS International Services Limited	20251117	329.7	329.7	323.5	324.9	960096	322.583	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251117	3.48	3.48	3.48	3.48	358	3.48
BLUEDART.NSE	Blue Dart Express Limited	20251117	5999	6108.5	5985	6044	32524	6044	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20251117	1768.3	1797.9	1765	1788.9	143839	1788.9	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251117	57.7	58.3	56.6	56.96	212738	56.96	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251117	156.74	156.74	151.25	152.15	656860	152.15	down	down	correct
BOROLTD.NSE	Borosil Limited	20251117	335.35	338.45	332	333	51124	333	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251117	655.95	656.95	645.3	647.5	353291	647.5	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251117	37000	37585	36915	37450	24671	37450	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251117	372.6	381.55	372	374.35	9063998	364.0798	up	up	correct
BPL.NSE	BPL Limited	20251117	68.74	68.74	67.1	67.65	35269	67.65	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251117	944.2	961.4	940.2	945.4	180669	945.4	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20251117	5803.5	5850	5782	5830.5	332821	5830.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251117	25.99	26.46	25.45	25.62	262702	25.62	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251117	106.01	106.93	102.01	102.74	52595	102.74	down	down	correct
BSE.NSE	BSE Limited	20251117	2836.5	2836.5	2795.5	2811.9	3818270	2811.9	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251117	116.5	120	116	116.22	14377	116.22	down	up	incorrect
BSL.NSE	BSL Limited	20251117	197.31	201	194.2	197.63	7116	197.63	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251117	109.09	109.1	107	108.36	383653	108.36	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251117	30.02	30.25	30.02	30.19	173182	30.19	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20251117	388	392	380.1	390	1045837	390	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251117	717.45	728.75	713.25	725.35	10346	725.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251117	45.03	45.03	44.21	44.7	15597	44.7	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251117	59.29	61.19	59.29	60.19	58539	60.19	up	up	correct
CALSOFT.NSE	California Software Company Limited	20251117	17.3	17.3	16.12	16.74	26297	16.74	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251117	166.5	171.5	166.5	169.91	481755	169.91	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251117	3940	4003.9	3929.1	3964.3	961975	788.9405	up	up	correct
CANBK.NSE	Canara Bank	20251117	146.6	150.32	146.27	149.12	44625403	149.12	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251117	885	914	877.8	891.1	662644	884.3419	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251117	259.4	261.65	253.15	255.4	764070	254.7194	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251117	294.8	314.25	293.25	306.95	1420284	306.95	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251117	1947.9	1950	1922.3	1943.2	46042	1943.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251117	19.66	19.66	19.66	19.66	20130	19.66
CARBORUNIV.NSE	Carborundum Universal Limited	20251117	894.5	901.8	871.05	873.2	129501	871.5511	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251117	1612.6	1629	1530.1	1537.8	85558	1529.8	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251117	3100	3290.5	3070.2	3268	492573	3268	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251117	192.5	194.23	192.26	193.47	944308	193.47	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251117	20.86	21.65	20.35	20.57	276372	20.57	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251117	16.41	16.74	16.16	16.24	23507	16.24	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251117	1065.5	1065.7	1043.75	1051.25	326332	1048.4182	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251117	1629.8	1640	1621	1631.5	1219735	1631.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20251117	4022.9	4095	3995.9	4019.9	105749	4019.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251117	10.17	10.44	10.1	10.16	21676	10.16	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251117	458.8	460.5	453.65	455.75	7353	455.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251117	26.5	27.45	26	26.54	76971	26.54	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251117	38.09	39.55	37.91	38.85	16450256	38.64	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20251117	33.34	34	32.57	33.06	342222	33.06	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251117	2464.3	2575	2423	2553.7	69906	2553.7	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251117	790	793.75	780.1	786.65	39228	786.65	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251117	5621	5660	5588.5	5620.5	30249	5620.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251117	8.18	8.6	8.07	8.23	51825	8.23	up	up	correct
CESC.NSE	CESC Limited	20251117	175.08	178.1	172.81	175.7	2442534	175.7	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251117	198.9	200.98	196	197	981172	197	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251117	743.5	753.6	739.65	749.45	2198843	747.7992	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251117	883	886.8	869.05	870.95	103085	870.95	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251117	464	474.55	462.25	469.4	1188617	469.4	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251117	172.76	174.35	170.5	170.79	3595	170.79	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251117	235	236.13	229.5	230.36	82383	230.36	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251117	537.7	537.7	515.55	522.4	14790	522.4	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251117	345	345	337.75	339.35	48738	339.35	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251117	1039	1082.7	1030.5	1075.8	3534988	1075.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251117	1724	1724	1695.8	1695.9	888281	1694.6256	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251117	1976.5	2008	1946.5	1972	154453	1972	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251117	1760	1778.9	1730.4	1748.5	26546	1748.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20251117	87.78	88.95	86.5	86.63	21757	86.63	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251117	17.77	17.77	16.92	17.03	29884	17.03	down	down	correct
CIPLA.NSE	Cipla Limited	20251117	1537.5	1538.4	1526.5	1535.6	912322	1535.6	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251117	924.2	942.1	924.2	935.1	239500	932.7901	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20251117	87.99	89.39	84.5	86.69	24668	86.69	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251117	273.05	274	267.85	270.05	25711	270.05	down	down	correct
CMICABLES.NSE	CMI Limited	20251117	4.29	4.29	4.29	4.29	3981	4.29
COALINDIA.NSE	Coal India Limited	20251117	387	389.2	386.15	387.85	3847261	382.7897	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251117	1728.4	1754.6	1717.6	1721.7	878395	1713.7238	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251117	37.66	37.99	36.48	36.58	1300314	36.58	down	down	correct
COFORGE.NSE	Coforge Limited	20251117	1806.1	1815.1	1791.5	1801.9	518247	1797.6036	down	down	correct
COLPAL.NSE	Colgate	20251117	2172.9	2194.6	2172.9	2186.6	135290	2186.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251117	2.37	2.37	2.2	2.35	19815	2.35	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20251117	17.61	18.55	17.61	18.09	16808	18.09	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20251117	518.85	521.95	517.1	518.4	1443272	512.3594	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20251117	40.65	41.3	40.15	41.13	427915	41.13	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251117	171.6	178	171.6	175.29	3433	175.29	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20251117	744	744	712.95	729.9	37705	725.4162	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251117	40	41.79	39.5	40.16	15677	40.16	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251117	170.06	184	170	182.27	53776	182.27	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20251117	2203	2229.4	2182.7	2212.4	346342	2203.7133	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251117	5.98	6.56	5.95	6.49	142315	6.49	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20251117	93.78	93.9	93.33	93.6	779247	93.6	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251117	6760	6820	6750	6784	20613	6784	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251117	710	714.4	686.95	704.3	26007	704.3	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251117	7.22	7.46	7.22	7.37	8441	7.37	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251117	1370	1380	1351	1356	125144	1356	down	down	correct
CREST.NSE	Crest Ventures Limited	20251117	366	369	359.95	367.3	14001	367.3	up	up	correct
CRISIL.NSE	CRISIL Limited	20251117	4675	4795	4651.6	4718.8	32524	4718.8	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251117	276.15	278.2	273.65	274.35	1786175	274.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251117	427.45	443.9	418.3	422.2	576456	422.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251117	51.43	51.43	47.76	47.79	49310	47.79	down	down	correct
CUB.NSE	City Union Bank Limited	20251117	272	283.09	271.14	277.94	11057775	277.94	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251117	91.4	91.61	89	89.72	22273	89.72	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251117	4289.9	4389.8	4287.9	4381.2	525370	4361.3679	up	up	correct
CUPID.NSE	Cupid Limited	20251117	315	315	304.1	308.55	2835584	308.55	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251117	17.39	18	17.12	17.84	5728	17.84	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251117	153.6	154.2	150.3	152.18	38315	152.18	down	down	correct
CYIENT.NSE	Cyient Limited	20251117	1135	1138.5	1120.6	1133.1	217107	1133.1	down	down	correct
DABUR.NSE	Dabur India Limited	20251117	529	529.9	523.35	524.25	1856462	524.25	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251117	2032.6	2044.7	2010.4	2014.6	118127	2014.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251117	323.8	325.95	315	318.6	32668	313.9692	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251117	32.99	33.98	32.4	32.64	3220	32.64	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251117	3.99	3.99	3.5	3.71	289934	3.71	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251117	883.95	933.25	883.95	901.35	391767	901.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251117	258.1	262.45	255	261.7	148550	259.6705	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251117	467.2	468.75	451	456.2	417837	456.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251117	146.91	150.71	140.1	141.2	1868025	141.2	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251117	24.98	25.01	24.71	24.93	5261	24.93	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251117	249.7	252.9	246.15	251.75	175286	251.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251117	175.01	187	175.01	186.15	11343122	186.15	up	up	correct
DCM.NSE	DCM Limited	20251117	99.24	102.2	97.21	98.12	53973	98.12	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251117	5.41	5.74	5.41	5.49	11015	5.49	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251117	145	145	132.01	135.66	30540	135.66	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251117	1230.1	1242.8	1198.9	1211	61617	1207.0302	down	down	correct
DCW.NSE	DCW Limited	20251117	67.78	71.5	66.51	70.66	2987042	70.5214	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251117	1007.2	1019.1	873	883.3	346165	883.3	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251117	1411.6	1451	1405.5	1443.5	261791	1443.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251117	1740.9	1748.7	1722.5	1730.3	103875	1730.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251117	476.3	492.45	472.2	488.4	229658	488.4	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251117	199.97	200	196	197.95	35358	65.98	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20251117	71.79	72.76	71.79	72.35	556967	72.35	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251117	73.01	75.88	72	72.37	9850	72.37	down	up	incorrect
DEN.NSE	DEN Networks Limited	20251117	31.75	33.2	31.75	32.29	545713	32.29	up	down	incorrect
DENORA.NSE	De Nora India Limited	20251117	745.4	755.1	725.1	738.75	7488	738.75	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251117	138.6	146	138.1	142.57	5833888	142.57	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20251117	35.53	36.49	35.11	35.38	28959	35.38	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251117	131.88	132.99	130	131.59	89838	131.59	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251117	26.95	27.89	26.95	27.32	1180740	27.32	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251117	1263.1	1297.9	1261.8	1273.5	54568	1273.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251117	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251117	1321.1	1325.9	1250	1268.5	3134	1268.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251117	1065.4	1072	1056.1	1061	23184	1061	down	down	correct
DICIND.NSE	DIC India Limited	20251117	517	524	514	521.35	1513	521.35	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251117	23.21	24.19	23.21	23.98	52222	23.98	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251117	4.45	4.47	4.4	4.42	1841358	4.42	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251117	6528	6559	6476	6518.5	242726	6518.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251117	15520	15698	15353	15641	232740	15641	up	up	correct
DLF.NSE	DLF Limited	20251117	768	772.8	764.95	768.5	1312234	768.5	up	up	correct
DLINKINDIA.NSE	D	20251117	458	458.95	447.1	450.7	50939	450.7	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20251117	4059.9	4086	4032	4036.2	186267	4036.2	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251117	4.32	4.42	4.02	4.17	93698	4.17	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20251117	1216.3	1222	1206.2	1215.1	12988	1215.1	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251117	368	379.7	366.1	368.7	120487	368.7	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20251117	104.95	104.95	99.16	99.89	42451	99.89	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251117	1495	1620	1485	1568.7	95926	1568.7	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251117	11.1	11.24	11.05	11.11	141855	11.11	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20251117	225.01	226.95	220.01	221.76	25161	221.76	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251117	19.34	19.8	18.18	18.37	194862	18.37	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251117	793	797.7	782.2	783.8	49416	783.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251117	1253	1253	1240.5	1244.4	1423044	1244.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251117	999	1015.3	974.7	999.25	110628	999.25	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20251117	168.99	174	164.1	169.24	17549	169.24	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20251117	4.77	4.77	4.6	4.61	620823	4.61	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20251117	306.25	309.15	304.5	304.9	23092	300.6602	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251117	41.99	42.16	41.5	41.64	285840	41.64	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251117	9755	9770	9459	9593.5	28645	9588.5564	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251117	274.4	281.85	266	278.2	37795	278.2	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251117	7.9	7.9	7.52	7.71	18576794	7.71	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251117	1604.9	1604.9	1511.42	1561.91	8845	1561.91	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251117	1399.39	1399.39	1392.25	1394.53	4845	1394.53	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251117	4400.6	4584.7	4400.6	4560	92268	4560	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251117	117.45	117.6	115.42	117.05	3675902	117.05	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251117	1.3	1.38	1.26	1.37	61167	1.37	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20251117	6730	6809	6675	6799	789635	6799	up	up	correct
EIDPARRY.NSE	E.I.D.	20251117	1029	1063.5	1028.7	1051.1	251544	1051.1	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251117	369.85	372.9	366.05	367.95	19716	367.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20251117	377.1	380	373.35	374.45	321451	374.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251117	1761.1	1761.1	1709	1712.9	19615	1712.9	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251117	135.5	135.5	130.55	132.47	609075	132.47	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251117	535.65	547	532	546	288146	546	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251117	80.7	82.15	79.59	79.9	1299058	79.9	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251117	920	920	880.5	885.35	17724	885.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251117	506	534.4	500.15	515	3816106	515	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251117	57.06	57.06	54.21	54.32	56171	54.32	down	down	correct
EMAMILTD.NSE	Emami Limited	20251117	520.35	525.1	516.1	521.9	602671	515.7358	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251117	94.79	95.99	94.05	94.2	7930	94.2	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251117	93.45	93.53	90.01	93.01	33933	93.01	down	down	correct
EMBASSY.NSE	RR	20251117	417.62	419.87	416.14	417	872232	417	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251117	293.1	306.8	293.1	295.55	6569	295.55	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251117	114.6	116.9	113.62	114.83	64375	114.83	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20251117	2700.4	2713	2671.5	2686.5	77984	2686.5	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20251117	19.76	22.59	19.76	22.18	887812	22.18	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20251117	202.4	210.97	201.4	204.99	11599980	202.4634	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20251117	132	133.28	130.5	132.45	15297	132.45	up	up	correct
EPL.NSE	EPL Limited	20251117	199.89	201	197	199.73	400650	199.73	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251117	60.65	65	60.39	64.72	17827542	64.72	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251117	1572.5	1572.5	1547.6	1566.5	46611	1566.5	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251117	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251117	5306	5445.9	5306	5413.2	8999	5389.0058	up	up	correct
ESCORTS.NSE	Escorts Limited	20251117	3552	3636	3552	3623.4	67893	3605.2153	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251117	31.93	31.93	31.05	31.12	178943	31.12	down	down	correct
ESTER.NSE	Ester Industries Limited	20251117	105.8	106.56	102.35	103.81	143169	103.81	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251117	331.3	350.55	331.3	348.5	179623	348.5	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251117	573.3	585	555.1	561.2	6123	561.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251117	1.54	1.56	1.47	1.52	2342003	1.52	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251117	998	1000.9	966.1	981.7	14229	981.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251117	377	386.8	377	382.7	3658302	382.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251117	1075	1119.4	1058.1	1112	55104	1112	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251117	8.86	8.9	8.5	8.62	329955	8.62	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251117	921	921	907	909.4	98526	909.4	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251117	633.75	644.95	620.3	635.15	11408	635.15	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251117	25.5	25.6	24.7	24.81	4062976	24.81	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251117	0.44	0.46	0.43	0.46	3860632	0.46	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20251117	2.15	2.17	1.78	2.09	4679910	2.09	down	down	correct
FDC.NSE	FDC Limited	20251117	408	421.1	407.95	412	135072	406.8111	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251117	237.11	239.99	235.27	239.06	6245112	239.06	up	up	correct
FEL.NSE	Future Enterprises Limited	20251117	0.34	0.36	0.34	0.36	952723	0.36	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20251117	3.21	3.37	3.13	3.36	1694	3.36	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251117	2254.2	2365.4	2225.7	2345.2	246377	2345.2	up	up	correct
FILATEX.NSE	Filatex India Limited	20251117	56	56.28	55.14	55.41	893049	55.41	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251117	790	799.8	786.6	793.15	150950	793.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20251117	4529.9	4627.9	4521	4587.9	38227	4587.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251117	186.5	187.97	186.3	187.28	308455	187.28	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251117	15.24	15.48	14.47	14.47	30086	14.47	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251117	1.49	1.55	1.49	1.54	19221	1.54	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251117	3556	3609.9	3544.7	3593.2	40344	3593.2	up	up	correct
FMGOETZE.NSE	Federal	20251117	537.45	547.4	531.65	539.2	116358	539.2	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251117	11.35	11.35	10.82	11.3	26738	11.3	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251117	17733	17874	17525	17574	32995	17574	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251117	943	953.2	931.2	944.1	3466951	944.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251117	5488	5488	5320.5	5351.5	1279	5351.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251117	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251117	365	365.75	361.65	363.35	414895	363.35	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251117	1168.5	1170	1013.6	1023.1	1906225	1021.2555	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251117	103	103.93	102.05	103.36	535133	103.36	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251117	182.9	185.63	182.55	185.3	6749568	179.6988	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251117	2168.5	2190	2139.1	2156.1	11005	2156.1	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20251117	602.8	609	588.05	605.9	187546	605.9	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251117	773	788.95	770.35	780.25	3721	780.25	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251117	971	984.9	930.1	935.5	110648	935.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251117	83.7	88.48	82.65	85.57	141322	85.57	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251117	3.31	3.4	3.3	3.31	98912	3.31
GANGESSECU.NSE	Ganges Securities Limited	20251117	148.12	157.84	148.12	151.75	750	151.75	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251117	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251117	735	735.9	680.15	707.85	125531	707.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251117	3.88	3.9	3.76	3.76	569527	3.76	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251117	11.53	11.53	11.53	11.53	66723	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251117	359.5	368.5	358.75	362.5	10491	362.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251117	32.94	33.88	31.8	32.18	156947	32.18	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251117	38.99	40.45	38.81	38.94	61514	38.94	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251117	478.7	482.3	445.15	451.3	423472	451.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251117	16.01	16.23	15.25	15.29	154249	15.29	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251117	332.4	351.1	331.4	346.95	1040724	346.95	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251117	76	77.69	75.16	75.73	538047	75.73	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251117	1134.9	1144.4	1110.7	1133.4	324663	1133.4	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20251117	62.67	62.8	61.04	61.82	38368	61.82	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251117	10.72	10.72	10.72	10.72	4805	10.72
GHCL.NSE	GHCL Limited	20251117	606.15	607.55	591	594.3	163901	594.3	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251117	172.5	173	171.79	172.25	44717	172.25	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251117	395.05	400.75	392.2	395.1	725201	395.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251117	126	127.05	121.87	123.04	6437	123.04	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251117	8539	8615.5	8490	8586.5	20250	8411.8692	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251117	41.26	42.05	39.26	41.22	194676	41.22	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20251117	169.58	176	169.58	174.84	408129	174.84	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20251117	1676.1	1749	1676.1	1720.9	366	1720.9	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20251117	1818	1838.3	1810.4	1815.3	90653	1815.3	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251117	2491.7	2524.9	2474.7	2493.1	174553	2493.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251117	1855.1	1924.9	1810	1868.9	6171268	1868.9	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251117	7.61	7.61	7.61	7.61	16716	7.61
GLOBAL.NSE	Global Education Limited	20251117	75.09	76.8	75.01	76	74864	76	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251117	207.4	214	207.4	209.06	16347	209.06	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251117	2.82	2.86	2.75	2.76	961476	2.76	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251117	1200.3	1215	1176.4	1189.5	73658	1189.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251117	1209	1209	1140	1154	316219	1154	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251117	567.4	577.9	562	562.95	2115068	562.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251117	1213.5	1232.4	1192.5	1214.2	520795	1214.2	up	up	correct
GNA.NSE	G N A Axles Limited	20251117	321	321	314.9	316.2	15392	316.2	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251117	504.6	507.05	500.1	500.95	252874	500.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251117	438.85	438.85	432.05	432.85	6737	432.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251117	326.45	330	318	321.7	29663	321.7	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251117	2961.2	2969.9	2915	2934.4	155568	2934.4	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251117	0.54	0.54	0.51	0.51	9907124	0.51	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251117	569.8	589.3	569.8	584.3	399409	584.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251117	1149	1162.4	1146.8	1152.3	789222	1147.313	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251117	1060.5	1079.4	1060.5	1075	43095	1075	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251117	2214.8	2218	2177.1	2184.6	320144	2184.6	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251117	1.22	1.22	1.22	1.22	14047	1.22
GOKEX.NSE	Gokaldas Exports Limited	20251117	922.9	934.55	916	929.3	480169	929.3	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251117	39.8	40.39	39.15	39.68	25494	39.68	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251117	199.99	204.54	196.25	200.87	671432	200.87	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251117	103.36	103.36	101	101.99	27817135	101.99	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251117	33.4	34.5	33	34.4	2003	34.4	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251117	382.5	384.45	369.05	374.5	517431	371.8721	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251117	103.8	104	102.6	103.5	1064390	103.5	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20251117	57.03	57.29	54.13	55.56	32207	55.56	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20251117	1150	1183.4	1149.1	1174.8	85140	1171.9043	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251117	273	282.8	268	276.1	4362851	276.1	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251117	175.1	177.6	174.61	175.62	1152181	175.62	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20251117	108	108	105.8	106.06	48983	105.277	down	up	incorrect
GRANULES.NSE	Granules India Limited	20251117	550.3	563.8	545.3	561.7	612104	561.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251117	573.7	580.15	569.2	573.7	351709	573.7
GRASIM.NSE	Grasim Industries Limited	20251117	2790	2799	2771.1	2790.3	459047	2790.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251117	1742.2	1769.8	1732.1	1759.7	199583	1759.7	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251117	211.5	216.85	210.15	211.44	1365735	211.44	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251117	267	267	261.75	262.8	31201	262.8	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251117	274.45	274.45	266.1	267.5	102183	267.5	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251117	299.95	299.95	292.05	296	67455	296	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251117	13.3	13.6	13.17	13.29	2100716	13.29	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251117	1594	1643.7	1593.1	1624.9	41640	1624.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251117	1103	1112.9	1095.1	1107.4	8484	1104.57	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251117	1123.6	1123.7	1065.2	1071.6	674	1071.6	down	down	correct
GRPLTD.NSE	GRP Limited	20251117	1921.2	1983.9	1913	1947.7	6514	1947.7	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251117	2935	2979.6	2873.1	2888.1	2463454	2880.107	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251117	193	199.33	192.85	196.6	2192034	196.6	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20251117	302.15	305.6	301.05	303	346504	303	up	up	correct
GSS.NSE	GSS Infotech Limited	20251117	22	22.5	21.75	22.03	269144	22.03	up	up	correct
GTL.NSE	GTL Limited	20251117	8.83	9	8.79	8.8	305248	8.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251117	1.41	1.41	1.39	1.39	20105721	1.39	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251117	105.4	106.13	102.95	103.56	23834	103.56	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251117	319	320.75	311.8	313.3	32558	313.3	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251117	553.5	557.6	550.6	555.65	33690	555.65	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251117	477.9	483	463.55	481.8	23576	481.8	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251117	405.3	411.85	404.5	409.8	293110	409.8	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251117	45.5	46.51	45.32	45.32	8291	45.32	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251117	1216.3	1224.4	1199.8	1203.7	24221	1181.8731	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251117	38.52	38.66	38.1	38.19	44122	38.19	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251117	150.2	152.8	147.25	148.06	105133	148.06	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251117	4742	4820	4732.8	4795.2	1177546	4795.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251117	504.85	506.95	501	502.2	106293	502.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251117	190.7	191.1	180.68	183.08	12348	183.08	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251117	13.17	13.39	13.17	13.29	1507522	13.29	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251117	1093.6	1093.6	1069	1072.2	26403	1072.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20251117	1470.1	1484.5	1466.2	1480.4	545878	1475.8859	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251117	1.97	2.04	1.95	1.97	43081	1.97
HBSL.NSE	HB Stockholdings Limited	20251117	84.45	85	82	82.87	9134	82.87	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251117	25.76	26.3	25.53	25.59	9642993	25.59	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251117	745.65	750	732.7	735.5	129469	735.5	down	down	correct
HCL.NSE	INSYS	20251117	14.85	15.19	14.61	14.76	210162	14.76	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251117	1594	1607.7	1585.5	1605.5	2000978	1594.1437	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251117	2719	2734.5	2704	2719.25	626530	2719.25	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20251117	991.25	997.95	985.6	996.45	18396408	996.45	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251117	770.7	778	765.1	770.25	2639170	770.25	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251117	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251117	289.85	291	289.64	290.54	157728	290.54	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251117	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251117	2.9	2.94	2.84	2.85	65109	2.85	down	down	correct
HEG.NSE	HEG Limited	20251117	515	517.9	505.75	511	913203	511	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251117	187.1	188.2	184.1	184.76	124938	184.76	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251117	144.3	145.59	143.01	144.64	329376	144.64	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20251117	274	279.75	261.95	264.25	88019	264.25	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251117	170.51	171.77	168.03	169.55	10055	169.55	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251117	482	485	477.6	480.9	149352	480.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251117	5589	5810	5571	5798.5	1770568	5687.6397	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251117	1679.9	1686.1	1645	1665.9	3820	1665.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251117	170.11	173.3	170.1	170.28	2620	170.28	up	up	correct
HFCL.NSE	HFCL Limited	20251117	75.9	76.56	75.51	76.22	5242709	76.22	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251117	896.65	897	884	886.6	55608	886.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251117	503.75	520	500.7	513.7	22862	513.7	up	up	correct
HIKAL.NSE	Hikal Limited	20251117	230.78	236	228.2	233.55	314390	233.3312	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251117	50.16	50.16	46.2	46.86	1097516	46.86	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251117	123	127	121.41	125.87	521625	125.87	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251117	801	809	799.75	807.15	2770547	807.15	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20251117	456.6	462.05	454.95	460.5	4396	460.5	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251117	30.95	31.5	30.95	31.07	11446	31.07	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20251117	336.4	340.9	332.3	338.55	5215839	338.0081	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251117	143.79	145.3	139.15	139.53	943292	139.53	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251117	483	492.2	482.4	486.5	3478922	486.5	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251117	2431.4	2438.4	2416	2425	920038	2425	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251117	486.95	487.95	481.2	483.9	2199172	483.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251117	1560.5	1600	1541	1546.3	30981	1546.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251117	178.6	184.78	177.25	184.4	4351	184.4	up	up	correct
HITECH.NSE	Hi	20251117	106.5	111.3	105.68	110.89	1143176	110.89	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251117	184.05	188.5	184.05	187.72	2793	187.72	up	up	correct
HITECHGEAR.NSE	The Hi	20251117	767.5	767.5	736.6	751.55	1570	751.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251117	495	505.55	488	490.45	304659	490.45	down	down	correct
HLVLTD.NSE	HLV Limited	20251117	10.18	10.29	9.68	9.87	884491	9.87	down	down	correct
HMT.NSE	HMT Limited	20251117	54	55.8	54	54.66	3435	54.66	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251117	72.34	77.9	72.34	75.37	1728750	75.37	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20251117	539	552	536	548.7	53244	548.7	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251117	538.56	539.7	524	525.9	217936	525.9	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251117	1200	1237.9	1180.1	1230.3	324560	1230.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251117	35485	35595	35335	35450	2140	35450	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251117	2545	2566.3	2495	2502.8	5580	2498.8734	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251117	465.6	479.9	461	465.4	873282	465.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251117	454	458.75	453.35	456.25	297595	456.25	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251117	25.21	25.48	24.75	25.01	82806	25.01	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251117	329.9	336.45	326.45	333.25	552514	333.25	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251117	228.7	241.25	228	239.14	10098250	236.7532	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251117	237.15	240	231.66	233.58	201852	233.58	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251117	84.22	86.49	83.65	84.74	4685061	84.74	up	up	correct
ICDSLTD.NSE	ICDS Limited	20251117	48.9	48.9	46.5	46.55	2999	46.55	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251117	683.05	699.8	683.05	694.15	6676	694.15	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251117	40.32	40.47	38.93	40.35	574857	40.35	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251117	27.71	27.87	27.71	27.85	409867	27.85	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251117	118.6	118.6	117.17	117.58	283993	117.58	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20251117	1375.1	1382.5	1373.6	1379	7660717	1379	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251117	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251117	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251117	2015	2052.4	2011.8	2042.9	1067234	2042.9	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251117	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251117	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251117	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251117	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251117	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251117	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251117	628	632.9	626.15	630.6	363830	630.6	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251117	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251117	312.65	320	306	309.8	524653	309.8	down	up	incorrect
ICRA.NSE	ICRA Limited	20251117	6275	6300.5	6224	6278	1551	6278	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251117	101.5	104.7	101.21	102.28	22805556	102.28	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251117	11.04	11.06	10.73	10.93	911862078	10.93	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251117	81.01	82.55	80.82	81.01	30289861	81.01
IDFNIFTYET.NSE	IDFC Mutual Fund	20251117	283.99	286	283.76	284.66	1211	284.66	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251117	137.7	139.44	137.42	137.88	3264778	136.2399	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251117	1555	1619.9	1511	1532.3	55851	1532.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251117	1778	1814	1759.4	1794	21532	1794	up	up	correct
IFCI.NSE	IFCI Limited	20251117	54.72	56.16	54.51	55.14	5200946	55.14	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251117	242	242	231.01	234.34	25812	234.34	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251117	481.45	484.5	475.05	475.55	17630	475.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251117	214	216.5	210	211.46	2567513	207.4739	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251117	383.4	392.4	383.35	390.25	30322	390.25	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251117	551	562.65	545.3	561.6	2078258	557.4751	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251117	183.11	185.31	178	179.22	26719	179.22	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251117	26.09	26.09	24.78	24.83	46425	24.83	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251117	2.95	2.97	2.85	2.9	48737	2.9	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251117	51.93	51.93	50	50.41	417564	50.41	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251117	1377.6	1381.2	1297.1	1320.7	204267	1320.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251117	1049.6	1060.6	1044	1048.2	1171	1038.5596	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251117	1.89	1.97	1.86	1.88	11848	1.88	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251117	44.45	44.45	43.51	43.65	1188	43.65	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251117	37.25	37.99	36.7	37	51450	37	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251117	725	725	716.85	722.3	3247761	722.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251117	392.85	415	390.05	413	1092131	413	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251117	1050	1134.4	1021	1100.5	1623634	1100.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251117	2463.7	2482.1	2426	2477.9	42898	2477.9	up	up	correct
INDIANB.NSE	Indian Bank	20251117	873	891.5	872.05	890.15	2172112	890.15	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251117	262.8	278.25	253.2	260.45	32841	260.45	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251117	382.35	390	376.65	387.5	41747	387.5	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251117	5900	5905	5839.5	5873	608336	5873	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251117	1298.8	1329.3	1277.7	1321.3	200101	1321.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251117	939	939	853.05	856.4	194258	841.6287	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251117	263.15	265.25	259	260.05	26545	260.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251117	55.11	57.23	53.7	54.06	630644	54.06	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251117	240.44	247	236.5	244.58	131567	244.58	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251117	1855	1855	1797.2	1812.5	30451	1812.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251117	423	423	415	423	114213	423
INDOWIND.NSE	Indowind Energy Limited	20251117	16.7	16.81	15.98	16.12	497089	16.12	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251117	549.8	553.15	544	547.9	212661	547.9	down	down	correct
INDSWFTLAB.NSE	Ind	20251117	106	106.5	99.32	99.57	195322	99.57	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251117	39.1	40.27	38.5	38.56	28140	38.56	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251117	852	861.75	838.5	854.05	4019335	854.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251117	413.7	413.7	408.25	410.15	2866155	410.15	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251117	19.39	19.89	19.1	19.52	22509922	19.52	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251117	624	624	604.16	608.84	139544	152.21	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251117	7.15	7.35	6.95	6.95	8463	6.95	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251117	992.37	999	990.24	994.94	11635	994.94	up	up	correct
INFY.NSE	Infosys Limited	20251117	1496	1510.2	1492.5	1507	7910354	1507	up	down	incorrect
INGERRAND.NSE	Ingersoll	20251117	3845	3919.9	3825.8	3863.3	20331	3809.0776	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20251117	150.5	153.45	143.61	146.11	30434829	146.11	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20251117	668	678.95	666.95	675.5	29558	673.2597	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251117	102.52	106	101.01	101.88	5363	101.88	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251117	1094.4	1101.8	1084.8	1096.2	265652	1096.2	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251117	135	142.8	130	131.54	42511	131.54	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251117	1.31	1.33	1.28	1.29	1900448	1.29	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20251117	38.8	40.74	38.8	40.25	21656290	40.25	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20251117	171.16	174.4	171.16	173.31	13233156	168.1581	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251117	96.23	96.58	95.16	95.58	878856	94.3022	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20251117	1460	1518.3	1432.6	1464.8	1187071	1464.8	up	down	incorrect
IPL.NSE	India Pesticides Limited	20251117	182	183.59	178.89	180.01	152642	180.01	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20251117	45	45.95	44.15	44.54	97924485	44.3969	down	down	correct
IRBINVIT.NSE	IV	20251117	61.4	61.75	60.8	61.74	894798	58.8055	up	up	correct
IRCON.NSE	Ircon International Limited	20251117	163.59	172.3	163.21	168.49	12588402	167.1676	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251117	708	716.45	706	713.05	763522	704.0397	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251117	121.11	123.5	121.04	122.5	9945324	122.5	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251117	33.49	34.2	32.81	33.3	415423	33.3	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251117	92.87	94.95	92.24	92.98	28218	92.98	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251117	898.7	898.7	876.05	895.25	40099	895.25	down	down	correct
ITC.NSE	ITC Limited	20251117	409.75	412	406	407.1	7855399	398.7433	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251117	600	609.4	595.5	602.65	24755	602.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20251117	822	861.75	820	840.95	541168	840.95	up	up	correct
ITI.NSE	ITI Limited	20251117	316.55	319.9	314.5	316.2	297463	316.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251117	9.19	9.88	9.06	9.35	2609602	8.8363	up	up	correct
IVP.NSE	IVP Limited	20251117	172.99	172.99	166.02	166.76	8555	166.76	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251117	2908.13	2949	2908.13	2949	158	2949	up	up	correct
IZMO.NSE	IZMO Limited	20251117	903.25	903.25	903.25	903.25	11992	903.25
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251117	107.24	110	107.24	108	5698314	108	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251117	69.91	70.44	69.8	69.95	81443	69.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251117	210.1	211.83	209	209.61	35154	209.61	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251117	84	85.51	79.97	84.03	1547336	84.03	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20251117	150.99	150.99	147.11	147.86	527380	147.86	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251117	34.59	35	33.85	33.97	10818	33.97	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251117	109.18	111.68	108.21	110.34	2814858	109.33	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20251117	492.25	497	477.55	480.45	57456	480.45	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20251117	218.81	225.19	217.1	218.94	9567	218.94	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251117	95.78	99.7	91.23	92.29	993255	92.29	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251117	74.69	77.39	74.28	76.72	5240750	76.72	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251117	97.9	99.49	96.6	97.1	101895	97.1	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251117	1833.4	1835.4	1812.5	1820.2	57450	1808.1814	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20251117	639.4	645	634.15	641	207497	641	up	down	incorrect
JCHAC.NSE	Johnson Controls	20251117	1751.7	1758.9	1742.8	1750.6	54123	1750.6	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20251117	12.74	12.87	11.62	11.79	160753	11.79	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251117	1340	1375	1340	1360.4	2165	1360.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251117	550.6	554	547	548.8	15420	548.8	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251117	169.14	170.59	168	168.93	851149	168.93	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251117	1080.6	1082.8	1071.8	1080	723524	1080	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251117	577	589	571.6	579.95	84850	579.95	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251117	34.28	34.78	33.34	33.86	789464	33.86	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251117	29.15	30.5	29.15	29.9	16299	29.9	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251117	47.6	48.76	47.6	48.17	1071501	48.17	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251117	294.5	297	287.45	294.4	45787	294.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251117	5556	5628	5515	5593.5	82436	5593.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251117	616.1	623	610.5	613.55	88125	613.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251117	819.1	840.95	819.1	836.45	98653	836.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251117	380.5	381	374.1	378.25	188392	378.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251117	461.45	472.85	460.1	461.85	684295	461.85	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251117	88	88.8	87	88.02	10226	88.02	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20251117	151	151.48	147.35	149.7	3601693	149.7	down	down	correct
JOCIL.NSE	Jocil Limited	20251117	153.49	153.49	148.5	149.05	1339	149.05	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251117	2.96	3.2	2.96	3.01	5124055	3.01	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251117	951	968.3	948.2	962.4	4297	962.4	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251117	17.85	18.2	17.78	17.84	21533262	17.84	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251117	741.6	752	729.4	750	540614	749.0728	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251117	528	535.5	526.85	527.65	1230818	527.65	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251117	16955	18037	16955	17944	7155	17944	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251117	1173.9	1178	1165.4	1175.5	1102752	1175.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251117	159.3	160.48	157.5	158.8	86593	158.8	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251117	615.6	619	601.15	603.2	2846271	603.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251117	683	721.85	681.25	718.25	919161	715.5431	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251117	1149	1162	1133.5	1157.5	174708	1157.5	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251117	755	756	749.24	754.51	234880	754.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251117	738.25	779	734.1	772.2	461717	772.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251117	311.85	319	311.6	312.3	280855	312.3	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251117	11.9	13.47	11.77	13.09	33551938	13.09	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251117	218.5	225.44	216.08	219.29	96399	219.29	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251117	1135	1141	1113.6	1120	148418	1120	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251117	141.89	143.8	138.2	141.6	1285	141.6	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251117	698.7	725.55	687.55	711	1175	711	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251117	498.7	499.2	493	495.45	1393599	495.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251117	237.1	239.7	233.55	235.45	82504	235.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251117	27.28	27.57	27.02	27.27	416913	27.27	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251117	1.78	1.86	1.78	1.8	209511	1.8	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251117	76.11	78.4	75.56	76.48	23818	76.48	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251117	205.01	211.58	200.1	203.54	18331	203.54	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251117	250	250	246.5	247.5	339069	247.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251117	337	337	324.5	327.45	37042	218.3	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251117	52	55.89	52	54.45	2392	54.45	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251117	250	256.95	249.44	252.78	1104229	252.78	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251117	955	971	955	969	71	969	up	down	incorrect
KAYA.NSE	Kaya Limited	20251117	429	429	403	405.85	7847	405.85	down	up	incorrect
KCP.NSE	The KCP Limited	20251117	188.15	191	183	185	287690	185	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251117	27.69	28	27.56	27.75	80512	27.75	up	up	correct
KDDL.NSE	KDDL Limited	20251117	2443.3	2443.3	2418.9	2430.2	8346	2430.2	down	down	correct
KEC.NSE	KEC International Limited	20251117	792.95	796.7	782	785.1	569155	785.1	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251117	114.22	115.51	113.12	113.73	83800	113.73	down	down	correct
KEI.NSE	KEI Industries Limited	20251117	4120.9	4164	4112	4150.9	191767	4145.9912	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251117	21.02	21.63	20.85	20.96	2283434	20.96	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251117	1280	1329.5	1254.8	1314	170527	1314	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20251117	5	5.04	4.89	4.94	558714	4.94	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20251117	333.2	334.9	309	313.4	26349	313.4	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20251117	225.08	229.19	212.7	214.71	74298	214.71	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251117	95.18	97.1	93.15	93.8	207647	93.8	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251117	102.1	106.86	102.09	104.18	5165	104.18	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251117	25	25	22.25	22.41	13504	22.41	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251117	5214	5297	5075	5112	1748	5112	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251117	360	373.8	354.6	356.2	62044	356.2	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251117	661.3	679.8	660	676.05	295767	676.05	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251117	4269.9	4385	4192.1	4202.7	2516	4202.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20251117	382.35	390.35	370	374	45082	374	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251117	528.4	537.5	525.35	532.45	132921	532.45	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251117	1734.1	1789.5	1733.4	1764.9	50557	1764.9	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251117	1102.45	1122.4	1091.45	1109.9	639184	1107.9491	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251117	3770.7	3774.6	3690.5	3733.5	5480	3733.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251117	213.2	217.94	213	213.5	1423639	213.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251117	517	519	509.45	512.1	19124	510.1514	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251117	28.25	28.61	27.7	27.96	87593	27.96	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251117	168.21	174.6	167.75	172.63	1116624	172.63	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251117	99.6	100.49	97.51	98.09	41096	98.09	down	down	correct
KOLTEPATIL.NSE	Kolte	20251117	415.6	415.6	407	408.9	44952	408.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20251117	142.99	143.45	139	139.33	186039	139.33	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251117	2095	2119.9	2092.4	2103	25151640	420.6	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251117	29.43	29.97	29.43	29.64	30902	29.64	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251117	145.56	147.87	142.11	142.74	48562	142.74	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251117	87.25	87.25	84	84.54	37829	84.54	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251117	1222.2	1227	1210.1	1216	509828	1213.2358	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251117	1075	1098.8	1066	1086.3	291793	1083.2751	up	up	correct
KRBL.NSE	KRBL Limited	20251117	430	443.9	423.2	424	3264083	424	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251117	69.5	70	67.15	67.3	4185	67.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251117	3.47	3.67	3.47	3.63	57854	3.63	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251117	526	526	517	520.55	55858	520.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251117	818.3	838	805.65	826.8	185738	826.8	up	up	correct
KSB.NSE	KSB Limited	20251117	765.8	768	752	754.65	26449	754.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251117	1075	1084.5	1055.8	1069	75795	1069	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251117	805.95	813	802.35	804.95	28124	804.95	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251117	175.9	179.52	174.35	175.73	1958222	175.73	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251117	103.2	104.97	102.95	103.94	17633	103.94	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251117	5.47	5.47	4.94	5.07	1031	5.07	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251117	3154.5	3164.4	3129.5	3158.3	134276	1575.2212	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251117	134.4	134.4	132.47	133.09	13687	133.09	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251117	225.3	225.3	220.49	221.1	86277	221.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251117	10.22	10.76	10.2	10.31	27128	10.31	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251117	1001.05	1025	997.3	1021.85	1696744	1021.85	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251117	15475	15787	15475	15615	1368	15615	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251117	4.49	4.49	4.49	4.49	56473	4.49
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251117	156.52	158.53	156.38	156.74	1543216	156.74	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251117	197.01	201.94	197.01	199.52	2560	199.52	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251117	1825	1857.9	1811.4	1828.3	40998	1828.3	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251117	11.89	11.89	11.41	11.7	8995	11.7	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251117	309.05	311.65	303.1	304.35	18836	304.35	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251117	567.7	572.6	566.8	571	528243	571	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251117	28.83	28.83	28.61	28.64	228030	28.64	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20251117	286.93	288.91	286.93	287.89	1187	287.89	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251117	939	949	939	943.28	110	943.28	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251117	283.56	289.52	283.56	287.43	656	287.43	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251117	211.98	215	207.58	213.28	108852	213.28	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251117	531.9	537.15	527	532.85	27670	532.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251117	5743	5800	5715	5741	21650	5741	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251117	1000.01	1000.01	999.99	999.99	2223597	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251117	999.99	1000.01	999.99	1000	63187	986.7149	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20251117	1212.4	1223	1210.5	1220.3	781591	1220.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251117	185.9	185.9	180	181.26	19273	181.26	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251117	107.96	110	106	106.27	17287	106.27	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251117	89.95	92.57	86.99	87.63	51446	87.63	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251117	7.53	7.75	7.35	7.41	44628	7.41	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251117	4004.4	4030	4000.1	4027.7	1206133	4027.7	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251117	4101.1	4137.1	4082	4105.4	117854	4105.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251117	4935	5282.5	4911.5	5148.3	36700	5148.3	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251117	1433	1480.9	1411.2	1457.3	283582	1457.3	up	up	correct
LUPIN.NSE	Lupin Limited	20251117	2074.9	2076.6	2043.1	2052.1	989649	2052.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251117	1207.4	1209.9	1190	1196.2	27407	1196.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251117	189	190.02	186.1	187.05	287339	187.05	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251117	87.93	87.93	85.5	85.95	41920	85.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251117	5.48	5.48	5.25	5.28	25996	5.28	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251117	3710	3754.5	3682.3	3734.9	2094008	3734.9	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251117	310.15	314.5	308.45	314.2	840398	314.2	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251117	133.73	145	132.84	141.6	226410	141.6	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251117	860	1020	853.35	979.2	293200	979.2	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251117	40.15	41.65	40.15	41.37	9288	41.37	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251117	7.09	7.1	6.81	6.84	39445	6.84	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251117	81.33	82.23	80.81	81.16	59452	81.16	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251117	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251117	171.13	171.13	171.13	171.13	257041	171.13
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251117	28.75	28.76	28.42	28.58	795691	28.58	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251117	510.55	510.7	498	501.35	4212	501.35	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251117	24.9	24.9	23.55	23.83	58326	23.83	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251117	58.05	60.33	57.94	59.91	30529618	59.0095	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251117	94.96	94.96	91.15	92.49	1850	92.49	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251117	776.2	792	776.2	776.2	3827	776.2
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251117	130.51	135.31	130.51	133.29	22648	133.29	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251117	54.51	55.89	54.23	55.2	20405	55.2	up	up	correct
MAHICKRA.NSE	SM	20251117	157	157	148	156	12750	156	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251117	390.5	399	386	398	113199	398	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251117	340.7	343.3	333	334.95	99196	334.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251117	14887	15680	14600	15250	15038	15250	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251117	563	571.1	561.75	563.4	121206	563.4	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251117	1051	1052.9	1021.1	1027.1	32873	1027.1	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251117	38.14	38.47	36.6	37.42	9170	37.42	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251117	26.85	28.19	26.85	27.44	22681	27.44	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251117	140.99	143.67	139.1	140	191660	140	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251117	65.3	72	64.91	66.45	88538	66.45	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20251117	65	66.71	63.15	66.03	97211	66.03	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20251117	68.15	69.7	67.8	68.05	330184	68.05	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251117	280.9	285.3	277.9	282.65	2687916	282.1705	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251117	62.3	62.5	60.06	61.2	24170	61.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251117	755.1	755.75	739	743.75	63358	743.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251117	430	439.55	422.5	425.6	556505	425.6	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251117	132.8	135.2	132.1	134.31	579530	133.86	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251117	18.02	19	18.02	18.9	1043	18.9	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251117	718.98	721.29	716.33	718.44	19159	718.44	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251117	49.85	52.22	49.56	51.74	20421	51.74	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251117	565.65	567	552.05	561	344618	561	down	down	correct
MARICO.NSE	Marico Limited	20251117	753.5	764.65	750.2	760.7	3726013	760.7	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251117	254.9	254.9	245	247.35	367291	247.35	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251117	194.42	198.99	193.3	195.11	1102820	195.11	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251117	15689	15892	15655	15878	301069	15878	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251117	309.25	314.5	307.8	312.55	49619	311.3228	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251117	160	163	152.6	162.5	748	162.5	up	up	correct
MASTEK.NSE	Mastek Limited	20251117	2295	2369	2275.6	2336.4	580078	2327.1862	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251117	507.5	507.5	499	500.5	8000	500.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251117	84.81	84.89	83.8	83.88	15289	83.88	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251117	1105	1124.8	1091.7	1121.6	5102278	1121.6	up	up	correct
MAXIND.NSE	Max India Limited	20251117	208	209.95	202.52	203.79	26516	203.79	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251117	542.25	542.25	527.55	529	30728	529	down	down	correct
MAZDA.NSE	Mazda Limited	20251117	254.4	259.45	250.35	252.6	31066	252.6	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251117	2795	2827	2782.1	2800.5	1140125	2791.8024	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251117	408.1	410	405	405.55	43072	405.55	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251117	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251117	39.03	40.51	39.03	39.98	114294	39.98	up	up	correct
MCDOWELL.NSE	N	20251117	1434	1438.1	1424.3	1436.1	380093	1436.1	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20251117	48.8	48.84	45.45	47.31	83501	47.31	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20251117	54.97	54.97	54.97	54.97	534833	54.97
MCX.NSE	Multi Commodity Exchange of India Limited	20251117	9718	9795	9640	9700	1833795	1940	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20251117	195.5	203.8	194.6	199.11	87202	199.11	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20251117	116.62	117.69	113.1	114.19	35181	114.19	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251117	2.46	2.46	2.46	2.46	7913	2.46
MERCATOR.NSE	Mercator Limited	20251117	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251117	1981	1990	1962.1	1980	10179	1980	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20251117	1688	1707.9	1678.1	1698.3	698271	1698.3	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251117	13.7	15	13.7	14.98	1080346	14.98	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20251117	1249.3	1249.3	1230	1233.2	268216	1220.3675	down	up	incorrect
MHHL.NSE	SM	20251117	47.45	47.45	43.15	43.25	10500	43.25	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251117	314	322.05	314	317.25	126024	317.25	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251117	366	370.85	359.15	361.2	439572	361.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251117	604.3	613.9	602.1	605.45	280905	604.8365	up	up	correct
MINDSPACE.NSE	RR	20251117	463.4	473	462.38	467.49	259773	467.49	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251117	227.6	231.8	221.55	226.05	93010	226.05	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251117	26.4	26.97	26.4	26.4	250749	26.4
MIRZAINT.NSE	Mirza International Limited	20251117	39.2	40.9	38.43	39.95	491620	39.95	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251117	1.44	1.45	1.19	1.37	2099745	1.37	down	down	correct
MMFL.NSE	M M Forgings Limited	20251117	300	311.2	297.45	309.25	55526	309.25	up	up	correct
MMP.NSE	MMP Industries Limited	20251117	274.95	274.95	262	263.95	12727	263.95	down	down	correct
MMTC.NSE	MMTC Limited	20251117	65.5	66.57	65.3	65.44	659339	65.44	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251117	119.4	120.8	116.4	120.6	3400	120.6	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251117	63.19	63.19	62.44	62.54	10206	62.54	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251117	31.14	31.99	30.6	31.21	9740	31.21	up	up	correct
MOIL.NSE	MOIL Limited	20251117	357.95	360	353.2	354.6	399429	350.8359	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251117	15.17	15.7	14.9	15.08	925494	15.08	down	down	correct
MOL.NSE	Meghmani Organics Limited	20251117	71.9	72.5	71.12	72.11	361197	72.11	up	up	correct
MOLDTECH.NSE	Mold	20251117	181.7	184	177.69	182.94	55772	182.94	up	up	correct
MOLDTKPAC.NSE	Mold	20251117	658	661.2	643.6	653.45	53670	653.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251117	65.97	66.18	65.4	65.82	514987	65.82	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20251117	269.7	270.26	268.36	269.91	11777	269.91	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251117	237.28	242.71	234	235.68	1241944	235.68	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251117	779.8	804.9	776	798.7	93327	798.7	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20251117	8.18	8.37	7.59	7.84	6272	7.84	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251117	46.05	46.95	45.89	46.28	1955628	46.28	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251117	994.95	1002	981.75	986	873621	978.1015	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251117	25.86	25.86	23.76	24.6	134052	24.6	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251117	2785.9	2798.9	2676.9	2688.7	794655	2688.7	down	down	correct
MPSLTD.NSE	MPS Limited	20251117	2230	2277.1	2180.2	2194.9	45633	2194.9	down	down	correct
MRF.NSE	MRF Limited	20251117	158500	158990	156750	157135	4449	157128.7801	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251117	172.18	185	172.18	183.52	23868096	183.52	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251117	35	35.5	33.77	34.84	3144879	34.84	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251117	526	532.5	523.7	524.95	102594	516.6659	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251117	2649.9	2683	2605.5	2628.6	455660	2628.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251117	1.85	1.94	1.85	1.94	32635	1.94	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251117	41.05	41.2	40.7	40.84	853318	40.84	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251117	132.89	136.65	132.23	134.63	123500	134.63	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251117	65.82	67.8	65.82	66.1	5815	66.1	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251117	88.1	90.9	87.55	89.34	429392	89.34	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251117	130.5	131.59	129.35	130.21	41170	130.21	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251117	39.9	40.64	39.6	39.7	55943	39.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251117	278.2	279.85	274.95	276.8	13493	276.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251117	3725.6	3767.8	3701	3760.5	1176503	3760.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251117	182.8	192.32	181	192.28	245541	192.28	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251117	4.91	4.92	4.8	4.82	294063	4.82	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251117	29.01	29.89	28.8	29.74	7926	29.74	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251117	28.48	28.48	27.11	27.33	8239	27.33	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251117	274.5	279.6	270.7	272.05	6845	272.05	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251117	112.86	116	110.22	110.6	18080	110.6	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251117	294.2	299	280	281.8	39540	281.8	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251117	204	205.79	202.25	203.98	9332	203.98	down	down	correct
NAM.NSE	INDIA	20251117	864.05	872.4	853.05	858.9	585922	858.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251117	812.65	825.9	805.6	820.9	519967	818.0274	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251117	167.32	168.4	165.76	166.49	15108	166.49	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251117	262.5	264.3	259.06	260.76	7951795	257.535	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251117	1329	1337.9	1321	1332.2	803936	1326.942	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251117	6061	6168.5	5980	6003	198064	6003	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251117	108.72	111.61	107.81	108.26	440668	108.26	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251117	152.4	155.25	150.8	153.79	284621	152.29	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20251117	272.55	273.1	266.25	268.1	935640	268.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251117	114.7	117.5	113.7	116.95	15262875	116.5889	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251117	2353	2470.9	2352.1	2417.8	340	2417.8	up	down	incorrect
NCC.NSE	NCC Limited	20251117	184.13	185.74	183.5	184.23	2410328	184.23	up	up	correct
NCLIND.NSE	NCL Industries Limited	20251117	204.1	209.18	203.8	207.52	149354	205.8553	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251117	3633	3648.1	3622.1	3630	222	3630	down	down	correct
NDL.NSE	Nandan Denim Limited	20251117	3.22	3.26	3.18	3.19	1357620	3.19	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251117	892.8	902.3	866.9	875.7	28071	875.7	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251117	88.15	88.2	86	86.62	224493	86.62	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251117	21	21.37	20.4	20.67	100863	20.67	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251117	14.75	14.9	14.01	14.6	834827	14.6	down	down	correct
NELCAST.NSE	Nelcast Limited	20251117	109.2	112	108.51	111.17	49529	111.17	up	up	correct
NELCO.NSE	Nelco Limited	20251117	859	874	854	857.55	51780	857.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251117	1222.1	1346	1222.1	1329.3	260828	1329.3	up	up	correct
NESCO.NSE	Nesco Limited	20251117	1276	1279	1255.1	1265.4	39493	1265.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20251117	280.99	281	277.65	280.19	2247	280.19	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251117	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251117	81.4	81.56	80.95	81.41	92062	81.41	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251117	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251117	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251117	46.5	48.6	46.5	46.88	3844842	46.88	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251117	17540	17888	17309	17356	48495	17356	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251117	945.3	947	920	923.55	330293	923.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251117	6.55	6.55	6.2	6.42	27490	6.42	down	down	correct
NFL.NSE	National Fertilizers Limited	20251117	92.19	93.5	92.1	92.21	450193	92.21	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251117	29.15	30.28	28.72	29.15	38489	29.15
NH.NSE	Narayana Hrudayalaya Limited	20251117	1835	2093.3	1829.3	2008.2	13331752	2008.2	up	up	correct
NHPC.NSE	NHPC Limited	20251117	80.54	81.5	80.41	81.25	7827088	79.8083	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251117	180.2	182.8	179.1	180.9	374466	180.9	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251117	30.53	32.2	30.1	32.04	66372	32.04	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251117	301.61	301.61	292.74	293.97	4615578	293.97	down	down	correct
NIITLTD.NSE	NIIT Limited	20251117	101.05	101.05	99.3	99.84	264471	99.84	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251117	9.55	9.71	9.54	9.62	215455	9.62	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251117	16.97	17.75	16.36	17.04	568422	17.04	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20251117	1494.1	1494.1	1481	1482.9	3577	1482.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251117	426.05	430.8	425	429.5	3627	429.5	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251117	33.39	34.4	32.35	33.14	77674	33.14	down	down	correct
NITCO.NSE	NITCO Limited	20251117	93.3	94.46	91	91.54	149538	91.54	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251117	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251117	334	335.75	329.4	333.5	34162	333.5	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20251117	207.06	224.95	199.99	206.07	36943	206.07	down	down	correct
NKIND.NSE	N.K Industries Limited	20251117	69.41	71	65	69.61	530	69.61	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251117	255.5	257.2	253.45	255.85	669736	252.2703	up	up	correct
NMDC.NSE	NMDC Limited	20251117	76.5	77.35	76.35	76.54	15567147	74.2819	up	up	correct
NOCIL.NSE	NOCIL Limited	20251117	176.4	176.9	173.95	174.29	172705	174.29	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251117	4.48	4.59	4.33	4.35	176501	4.35	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251117	62.57	62.88	61.65	62.57	1172	62.57
NPBET.NSE	Tata Asset Management Limited	20251117	290.92	293.85	290.92	293.55	1827	293.55	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251117	501.55	501.55	471.05	473.4	30636	473.4	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251117	290	290.5	284.05	288.5	111902	285.3149	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251117	7037	7070	6800	6924	8711	6924	down	down	correct
NTPC.NSE	NTPC Limited	20251117	329	331.45	328.55	330.2	6283156	327.7257	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251117	984.6	985	961.1	963.8	12178	963.8	down	down	correct
NURECA.NSE	Nureca Limited	20251117	266.55	273	266.55	269.65	7844	269.65	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251117	373.85	373.85	364.8	367.3	93562	367.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251117	341.4	349.45	337	346.65	10111	346.65	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251117	1760.4	1778.4	1740.2	1745.2	150217	1742.8419	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251117	8276.5	8349	8240	8286.5	63753	8286.5	up	up	correct
OIL.NSE	Oil India Limited	20251117	436.95	443.6	433	436.25	1947670	426.2309	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251117	63.11	65	63.11	64.19	11151	64.19	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251117	1413.7	1423.4	1404	1407.8	161767	1407.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251117	95.9	95.9	93.96	94.4	35411	94.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20251117	75.3	76.95	74	74.27	204030	74.27	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251117	109.3	112.82	109.3	110.98	37155	110.98	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251117	5.5	5.6	5.21	5.4	25976	5.4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251117	13.84	13.84	12.85	12.89	13090	12.89	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251117	51.35	54.9	51.35	53.86	2616138	53.86	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251117	247.6	249.7	247.45	248.05	6281588	242.3472	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251117	63.01	64.5	62.73	63.14	213537	63.14	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251117	283.2	290.8	283.2	288.05	16344	288.05	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251117	562.7	598	557.35	585.9	279324	585.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251117	208.1	218.31	206	216.22	18461	216.22	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251117	806	868	805.75	858.35	298704	858.35	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20251117	58.01	60	57.38	58.24	1108599	58.24	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251117	9.69	9.7	9.21	9.3	477825	9.3	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251117	278.2	292	276.8	290.7	15304	290.7	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251117	187.56	187.75	185	186.37	332170	186.37	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251117	210.8	210.8	203	203.31	788323	202.4433	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251117	123.14	123.45	121.81	122.92	176450	122.92	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251117	83.1	84.5	81.56	81.89	5792	81.89	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251117	24.4	24.65	23.95	24.08	322310	24.08	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251117	5123	5160	5110	5125.5	5912	5125.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251117	1.25	1.28	1.15	1.28	9859	1.28	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251117	67.4	67.4	65.95	66.16	56771	66.16	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251117	39995	40370	39375	39470	12913	39202.1755	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251117	34.7	34.87	34	34.17	4444684	34.17	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251117	119.34	119.34	113.1	115	21757	115	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251117	49.57	50.79	48.2	48.61	4200	48.61	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251117	399.85	400.6	384	389.95	150492	389.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251117	405.05	445.2	403.05	441.95	18607	441.95	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251117	289.95	294.8	289.15	292.15	74500	292.15	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251117	93.7	97.4	93.7	94.11	10432	94.11	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251117	40	41.7	39.8	40.72	587858	40.72	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251117	354	354.75	342.6	351.3	1180410	351.3	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251117	15.48	15.48	14.9	15.04	889672	15.04	down	down	correct
PARTYCRUS.NSE	SM	20251117	72.85	73	70.2	71.95	17000	71.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251117	35.7	36.15	35.57	35.63	1179474	35.63	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251117	14.24	14.24	13.8	13.91	72980	13.91	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20251117	11.64	11.85	11.51	11.55	40761277	11.55	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251117	104.51	106.89	104.51	105.32	43290	105.32	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251117	26.02	26.79	25.15	25.42	12214	25.42	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251117	225.2	231.45	221.8	226.25	1186125	226.25	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251117	32.04	33.5	31.6	31.66	153467	31.66	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251117	6129	6135	6069	6105	239271	6083.4708	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20251117	274	276.6	272	276.05	4622702	276.05	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251117	375.6	380.2	375.5	376.4	5325450	372.5985	up	up	correct
PFIZER.NSE	Pfizer Limited	20251117	5074.5	5089	5048	5061.5	6836	5061.5	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20251117	173.6	179	171.73	174.87	4528939	174.87	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20251117	36.2	36.26	35.85	35.86	395920	35.86	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251117	578.85	586.5	560	580.35	4389402	580.35	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251117	12951	13114	12881	12954	6082	12743.6553	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251117	5850	5948	5850	5915.5	11071	5742.8792	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251117	1688.1	1698	1638	1658.9	174646	1658.9	down	down	correct
PGINVIT.NSE	IV	20251117	94.86	95.3	94.86	95	1415125	91.9745	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251117	1736.4	1750	1720.1	1745.6	191049	1745.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251117	1468	1486	1450	1480	898284	1480	up	up	correct
PIIND.NSE	PI Industries Limited	20251117	3576.3	3582	3528	3542.6	84301	3536.7886	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251117	5333.5	5382	5304	5358	1486	5358	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20251117	11.99	12.19	11.83	11.91	54785	11.91	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251117	33.66	34.24	33.5	33.54	3128	33.54	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20251117	904.05	906.95	888.05	898.8	22037	898.8	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251117	690	702	690	695.05	582	695.05	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251117	173.18	173.38	169.2	169.74	5586	169.74	down	down	correct
PNB.NSE	Punjab National Bank	20251117	122.7	124.85	122.31	123	18039214	123	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251117	87.23	88.9	87.2	87.64	171159	87.64	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251117	918.7	921.75	911	917.65	383284	917.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251117	29.56	30.2	28.03	30.2	3365	30.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251117	273.85	273.85	263.6	266.9	402276	266.9	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251117	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251117	265.6	267.9	262.05	264.2	2292	264.2	down	down	correct
POKARNA.NSE	Pokarna Limited	20251117	906	913.9	891.05	902.2	70550	902.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251117	7630	7708.5	7580.5	7683	146747	7683	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251117	1945	1955.5	1926	1943.7	40890	1943.7	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251117	894.95	903.55	890	892.15	43388	890.099	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251117	288.55	291.5	288	288.4	5488	288.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251117	467	470.3	465.4	469	595412	469	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251117	272.1	273.95	270	273.55	9884392	270.5132	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251117	21575	21763	21416	21474	63502	21474	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251117	2416.7	2519.9	2407	2495.6	112367	2495.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251117	241	243.25	236	238.2	20665	237.17	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251117	270.15	276	260.15	261.4	267466	260.339	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251117	31	31	29.95	29.95	96167	29.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251117	331.4	337.25	330.1	333.75	450574	333.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251117	147.15	149.2	142.9	143.46	1228588	143.46	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251117	5.02	5.02	4.91	4.93	234957	4.93	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251117	11.52	11.52	11	11.52	143672	11.52
PRECAM.NSE	Precision Camshafts Limited	20251117	187	193.95	184.15	192.15	282869	192.15	up	up	correct
PRECOT.NSE	Precot Limited	20251117	455	455	441.15	444.7	2711	444.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251117	272	274.4	265.11	266.85	1003805	266.1774	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251117	597	605.3	582.05	586.1	332041	586.1	down	down	correct
PREMIER.NSE	Premier Limited	20251117	3.34	3.34	3.18	3.22	7463	3.22	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251117	40.08	40.09	39.05	39.26	39284	39.26	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251117	1762.3	1778.4	1740	1753.2	400973	1753.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251117	589.8	622	587.4	617.95	1537017	617.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251117	314.75	317	306.1	313.5	14868	313.5	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251117	313.25	313.25	310.05	311.7	62105	311.7	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251117	15	15.3	14.9	15.1	256785	15.1	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251117	3250	3347.2	3250	3314.7	57800	3314.7	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251117	146.16	147.94	145.65	146.8	157277	146.8	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20251117	30.15	31.4	30.01	30.89	4497443	30.89	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20251117	1007.7	1015	995	1000.45	98885	1000.45	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20251117	93.89	95.34	93.86	94.56	7732317	94.56	up	up	correct
PTC.NSE	PTC India Limited	20251117	166.6	166.75	164.7	165.58	634045	162.6824	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251117	39.82	40.19	39.82	40.01	27760	38.613	up	up	correct
PULZ.NSE	SM	20251117	33	34.5	32.8	34.25	32000	34.25	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251117	1315.4	1350.5	1297.1	1342.5	11235	1342.5	up	down	incorrect
PURVA.NSE	Puravankara Limited	20251117	260	262.9	252.2	254.1	160344	254.1	down	down	correct
PVP.NSE	PVP Ventures Limited	20251117	35.45	35.45	35.45	35.45	259601	35.45
QGOLDHALF.NSE	Quantum Mutual Fund	20251117	102.78	103.45	101.14	101.85	300557	101.85	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251117	2833.99	2844.2	2833.99	2843.57	540	2843.57	up	up	correct
QUESS.NSE	Quess Corp Limited	20251117	212.15	218.36	209.96	217.64	557583	212.67	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251117	317.95	321.4	312.4	313.6	89459	313.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251117	1.65	1.68	1.55	1.66	6315	1.66	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20251117	3.05	3.2	3.01	3.06	58500	3.06	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251117	3279.5	3315	3273.6	3285.5	234414	3285.5	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20251117	6.9	7.19	6.86	6.9	117358	6.9
RAILTEL.NSE	RailTel Corporation of India Limited	20251117	358.25	372.2	357.55	364.35	1829500	364.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20251117	117.35	121.26	116.87	116.9	1860678	116.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251117	194	199.13	188.9	190.29	1714600	190.29	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251117	4.6	4.78	4.46	4.5	548311	4.5	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20251117	477.9	497	477.85	490.4	278531	490.4	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251117	38.5	39.48	38	39.25	56799	39.25	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251117	37.3	38.8	37	37.19	4448	37.19	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251117	9.3	9.3	9.3	9.3	71	9.3
RALLIS.NSE	Rallis India Limited	20251117	251.95	253.5	249.3	250.3	342770	250.3	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251117	30	30.19	29.5	29.9	25781	29.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251117	10.4	10.49	10.08	10.13	11311578	10.13	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251117	986.9	1002	980.7	994.8	142645	994.8	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251117	311.85	319.5	311	313.95	98974	313.95	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251117	609.7	636.9	600	631	123661	631	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251117	632.4	637.1	628.05	630.05	41969	630.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251117	14.1	14.1	13.7	13.8	232997	13.8	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251117	1492.7	1508	1464	1494	13863	1494	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251117	2465.5	2475.4	2430	2441.8	13197	2441.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20251117	523	523	512.5	515.3	301088	515.3	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20251117	321	321	315.95	316.7	2615820	316.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251117	153	153.6	151.4	151.81	1792731	150.6583	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251117	1.32	1.34	1.29	1.3	2342956	1.3	down	down	correct
RECLTD.NSE	REC Limited	20251117	359.75	363.7	358.9	361.4	4493041	357.0492	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251117	296	299.7	294.6	296.4	1831539	296.4	up	up	correct
REFEX.NSE	Refex Industries Limited	20251117	354.5	356.25	346.8	350.1	204765	350.1	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251117	46.81	48.5	46.81	47.47	8520	47.47	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251117	427.55	431	424.25	427.9	74602	427.9	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251117	1520.9	1523.7	1511.5	1518.3	5871416	1518.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251117	260.9	263.3	257.5	261.15	601636	261.15	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251117	186.5	195	183	189.13	1842240	189.13	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251117	131.7	134.19	131	131.55	239177	131.55	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251117	28.26	28.43	28.07	28.15	1549290	28.15	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251117	417	426.5	415.9	418.35	143805	416.3402	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251117	134	145	134	139.37	32596	139.37	up	up	correct
REPRO.NSE	Repro India Limited	20251117	556.95	558	532.3	537.85	24216	537.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251117	204.9	205.8	201.1	202.28	17707	202.28	down	down	correct
RGL.NSE	Renaissance Global Limited	20251117	138.79	139.8	134.8	136.39	973138	136.39	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251117	3.49	3.52	3.31	3.35	728008	3.35	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251117	484	494.65	483	491.85	194157	491.85	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251117	98.82	114.26	98.74	110.6	37225976	110.6	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251117	867.3	874.5	867.3	870.55	31956	870.55	up	up	correct
RITES.NSE	RITES Limited	20251117	247	254.8	246	252.5	1422760	250.401	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20251117	25.7	26.25	25.69	26.06	8940	26.06	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20251117	61.7	61.99	58	59.17	124464	59.17	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251117	550.7	559.4	544.85	556.5	423578	556.5	up	up	correct
RML.NSE	Rane (Madras) Limited	20251117	812.35	822.95	810	812.6	7006	812.6	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251117	424.7	439.45	422.6	433.95	63134	433.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251117	110.01	110.86	107.8	109.46	691281	109.46	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251117	1.24	1.25	1.22	1.23	22199	1.23	down	down	correct
ROLTA.NSE	Rolta India Limited	20251117	1.96	1.97	1.85	1.88	55559	1.88	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251117	50.7	57.49	49.15	56.55	245413	56.55	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20251117	632	638.7	630.05	632.05	25377	632.05	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251117	61.64	65	61.01	62.4	74928	62.4	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251117	690	696.8	685.2	689.25	110498	685.6099	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251117	2293.3	2343.5	2293.3	2310.4	5158	2310.4	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20251117	41.74	42.38	40.7	40.86	35597089	40.86	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251117	112.29	114.32	112.29	112.79	75688	112.79	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251117	834.7	840	825.1	830.7	14811	830.7	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251117	53.85	55.35	51.66	52.55	64832	52.55	down	down	correct
RSWM.NSE	RSWM Limited	20251117	161.74	164.98	160.25	161.07	20869	161.07	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251117	406.1	415.9	404.95	412.55	143242	412.55	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251117	46.8	47.29	46.53	46.64	2154888	46.64	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20251117	10.25	10.47	10.22	10.25	11734024	10.25
RUBYMILLS.NSE	The Ruby Mills Limited	20251117	227.6	238.8	222.62	234.97	37519	234.97	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251117	7.17	7.3	7.12	7.24	63031	7.24	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251117	132.98	133.32	130	130.52	30757	130.52	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251117	196.88	196.89	191.68	193.3	90962	193.3	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251117	58.36	58.36	58.36	58.36	24672	58.36
RVNL.NSE	Rail Vikas Nigam Limited	20251117	322.65	335.65	321.4	327	13111023	325.9764	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251117	328.95	339	295.6	295.6	17386	295.6	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251117	5.86	6.15	5.6	6.11	4687	6.11	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251117	11.34	11.6	11.22	11.31	138916	11.31	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251117	3.76	3.81	3.67	3.77	84372	3.77	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251117	2253	2312.5	2249.5	2299.1	81441	2299.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251117	28.4	28.4	25.75	26.19	44110	26.19	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251117	221.95	222.44	219.95	221.57	42717	221.57	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251117	142	143.1	140.2	141.33	8529282	141.33	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251117	397.4	408	394	404.9	14404	404.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251117	19.9	20.12	19.85	19.91	60111	19.91	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20251117	202	217.5	200.43	215.22	1665029	215.22	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20251117	2.52	2.54	2.45	2.47	1943610	2.47	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20251117	10.05	10.47	9.97	10.32	37062929	10.32	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20251117	274.7	279	266.35	270.25	685	270.25	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20251117	40.09	40.09	40.09	40.09	67046	40.09
SALZERELEC.NSE	Salzer Electronics Limited	20251117	766.3	792.25	760.6	765.2	81896	765.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251117	9.09	9.48	8.61	9.31	116380	9.31	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251117	2.04	2.12	2.02	2.1	4672	2.1	up	up	correct
SANDESH.NSE	The Sandesh Limited	20251117	1160.9	1179.1	1156	1177.8	477	1177.8	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251117	548.25	559	532	534.85	448198	534.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251117	452.85	465	447.5	450.95	21176	450.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251117	64.67	65	63.9	64.47	79570	64.47	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251117	369.95	374.5	363.1	364.75	241720	364.75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251117	10.8	11.44	10.2	10.49	58373	10.49	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251117	4613	4650	4575.1	4614.2	13904	4614.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251117	0.28	0.29	0.27	0.27	794260	0.27	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251117	513	525.8	512.15	521.65	410826	521.65	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251117	400	403.35	395	396	596219	396	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251117	89.65	90.83	89.11	89.76	60222	89.76	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251117	1447	1447	1402	1405.6	7888	1405.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251117	284.25	304.95	284.25	300.2	79501	300.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20251117	70	70.34	68.6	69.07	130492	69.07	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251117	151	153.55	151	152.9	130017	152.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251117	476.85	479	471.65	473.7	38253	471.8882	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251117	875	894.65	873.95	889.2	701225	889.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251117	131.55	131.55	127.32	128.64	7715	128.64	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251117	392.51	400.14	392.5	398.26	6694	398.26	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20251117	295.26	295.26	286.66	288.93	12029	288.93	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251117	226.66	232.33	226.66	231.56	4855	231.56	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251117	2000.9	2012.9	1993.3	1996	726715	1993.2292	down	up	incorrect
SBIN.NSE	State Bank of India	20251117	971	976	968.5	973.35	7415026	973.35	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20251117	4086.1	4197	4086.1	4162	37444	4162	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251117	170.17	172	165.1	169.88	53383	169.88	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251117	797.2	801.35	787.9	790.65	87357	790.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251117	266.95	267.4	260.65	261.3	3701892	254.8216	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251117	121.2	122.9	120.55	120.8	553355	120.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251117	870.95	893.95	860.55	878.3	29618	878.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251117	19.8	19.8	16.01	16.36	216327	16.36	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20251117	527.1	531.4	520.25	522.45	18961	522.45	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251117	227	234.8	225	231.14	2886632	231.14	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251117	101.67	102.9	100	100.21	460688	100.21	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251117	257	257	250.05	253.05	12576	253.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251117	17.33	17.59	17.01	17.17	94548	17.17	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251117	260.5	265.63	258.95	259.52	15758	259.52	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251117	278.28	278.28	276.63	277.8	685450	277.8	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20251117	600.07	603.3	599.67	603.02	24897	603.02	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251117	744.15	748	743.21	746.72	19167	746.72	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251117	0.56	0.56	0.51	0.52	60230	0.52	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251117	21.65	21.65	21.65	21.65	1077	21.65
SFL.NSE	Sheela Foam Limited	20251117	664.7	665.25	635	636.95	571052	636.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251117	539	555.05	539	548.2	20562	548.2	up	down	incorrect
SGL.NSE	STL Global Limited	20251117	13.8	14.37	13.8	14.24	3521	14.24	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20251117	75	76.78	73.4	75.3	28530	75.3	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251117	729.05	746.95	725.9	727.6	326351	727.6	down	up	incorrect
SHALBY.NSE	Shalby Limited	20251117	226	227.66	222	223.22	93658	223.22	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251117	71.14	71.3	70	70.21	102760	70.21	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251117	132.05	132.61	131.21	131.94	86603	131.94	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251117	9.7	9.92	9.21	9.47	20026	9.47	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251117	471	478.45	469.75	470.5	43879	467.4117	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251117	775.4	801	763.15	794.05	386292	789.9524	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251117	1034	1038.3	1015	1018	45455	1018	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251117	169.3	172.65	168.29	171.63	224176	171.1509	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251117	506.4	507.99	500.85	504.7	9349	504.7	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251117	113.98	114.59	110.1	114.07	23807	114.07	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251117	378	384.6	372.9	374.85	365745	374.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251117	28	28.6	27.8	28.18	160218	28.18	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251117	67.6	67.6	64.13	64.7	6063	64.7	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251117	186.25	186.26	181	182.18	9239	182.18	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251117	169.69	177.04	169	176.09	1148708	175.0833	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251117	465.9	465.9	452	459.65	93860	459.65	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20251117	43	45	41.9	44	211380	44	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251117	90.09	90.39	90.09	90.15	149693	90.15	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20251117	26820	26820	26610	26680	20761	26680	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251117	411.5	419.8	402.1	405.95	90225	405.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251117	54.73	57.09	52.05	56	141549	56	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251117	0.54	0.55	0.52	0.53	544345	0.53	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251117	192.5	194.3	192.5	192.58	5974	192.58	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251117	2723.9	2780	2705.8	2715.5	42703	2711.0303	down	down	correct
SHUBHLAXMI.NSE	SM	20251117	17.85	17.85	17.5	17.85	25000	17.85
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251117	5.8	5.9	5.66	5.7	453943	5.7	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251117	850.7	862.5	850.5	856	83050	856	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251117	11.98	12.25	11.6	11.95	3640	11.95	down	down	correct
SIEMENS.NSE	Siemens Limited	20251117	3093.4	3242	3093.4	3238	1556685	3238	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251117	59.58	59.58	57.31	57.55	13880	57.55	down	down	correct
SIL.NSE	Standard Industries Limited	20251117	17.35	17.7	16	17.11	37466	16.5654	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251117	65.7	67	64.77	65.84	6776	65.84	up	up	correct
SILINV.NSE	SIL Investments Limited	20251117	587.65	594	581	581.25	5889	581.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251117	23.51	25.22	23.51	24.12	21365	24.12	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251117	11.33	11.8	10.69	10.85	14698	10.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251117	289.75	299	282.75	288.85	492975	288.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251117	118	118.5	113.2	116.86	28052	116.86	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251117	520.95	534.2	520.5	529.25	531755	529.25	up	up	correct
SIS.NSE	SIS Limited	20251117	336	337.5	333.1	335.2	31309	328.51	down	down	correct
SITINET.NSE	SITI Networks Limited	20251117	0.43	0.43	0.41	0.43	828602	0.43
SIYSIL.NSE	Siyaram Silk Mills Limited	20251117	793.3	810	784.1	792.7	230630	788.1381	down	down	correct
SJVN.NSE	SJVN Limited	20251117	83.69	84.4	83.25	83.38	1892839	82.1039	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251117	2070	2245	2042.1	2061.3	574946	2061.3	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251117	1.35	1.35	1.22	1.3	616007	1.3	down	down	correct
SKIPPER.NSE	Skipper Limited	20251117	502	502	488.75	491.6	147743	491.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251117	425	439	417	428	303830	214	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251117	134.22	134.22	132.62	133.92	4640	133.92	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251117	66.7	67	63.43	64.03	193527	63.5836	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251117	2860	2939.9	2818	2860	25408	2860
SMSLIFE.NSE	SMS Lifesciences India Limited	20251117	1312.2	1340.5	1292.6	1301	1603	1301	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251117	285.4	298.5	285.4	290.2	383539	290.2	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20251117	46.66	47.19	46.5	46.82	187621	46.2962	up	up	correct
SOBHA.NSE	Sobha Limited	20251117	1579.3	1622.8	1576.3	1618.5	129360	1618.5	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251117	572.9	578	565.15	574.9	55292	574.9	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251117	13980	14074	13822	13910	105557	13910	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251117	443.7	452.5	440	445.45	15444	445.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251117	138.93	138.93	138.93	138.93	11672	138.93
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251117	145.16	145.16	138.5	143.06	56811	143.06	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251117	486	487.95	480	486	1700170	484.4261
SONATSOFTW.NSE	Sonata Software Limited	20251117	374	375	368.05	370.1	874111	367.1842	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251117	390.55	393.1	388	389.45	12644	389.45	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251117	38.08	39.14	38	38.65	35706371	38.65	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251117	205.65	205.65	192.01	194.26	854587	194.26	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251117	815	886.05	811	826.05	609529	826.05	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251117	280	281	266.65	269.4	786656	269.4	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251117	133.4	133.4	131.05	131.42	168046	131.42	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20251117	8.51	9.1	8.45	8.57	453336	8.57	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251117	125.4	133.5	125.4	131.61	109129	131.61	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251117	45.82	46.55	45.8	46.21	62332	46.21	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251117	89.75	93.88	89.75	92.27	1317447	92.27	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20251117	39.98	40.8	38.2	40.41	39555	40.41	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20251117	217.02	221.49	211.68	213.85	119099	213.85	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251117	228.5	241.57	228.5	234.42	30490	233.31	up	up	correct
SRF.NSE	SRF Limited	20251117	2830	2852.3	2820.8	2833.8	474474	2828.5229	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251117	526.15	537.6	525.65	527.35	6323	527.35	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251117	0.68	0.69	0.62	0.69	778017	0.69	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251117	208	209.09	205.23	205.99	109975	205.99	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20251117	951	959	939.15	948.75	211022	948.75	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20251117	233.95	238	232.5	235.25	122498	234.18	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251117	169.25	169.89	167.67	168	10654	168	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251117	127.6	128.7	125.3	126.32	26259	126.32	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251117	95.95	98.99	95.09	96.89	6733	94.7937	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251117	8.99	9.05	8.79	8.85	1672554	8.85	down	down	correct
STEL.NSE	STEL Holdings Limited	20251117	463.25	466	453	454.85	5717	454.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251117	298.3	304.45	296.7	303.15	41764	303.15	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251117	117.55	119.09	115.37	115.86	959348	115.86	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251117	640.3	645.45	628	629.45	75362	629.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251117	1920	2020	1895.2	2004.8	83217	2004.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251117	12.8	13.41	12.8	13.07	1445974	13.07	up	up	correct
SUBROS.NSE	Subros Limited	20251117	894.6	914.4	891.6	902.6	70183	902.6	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251117	1035.6	1044.3	1006.3	1038.4	164246	1038.4	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251117	467.95	472.15	461.6	463.35	176808	463.35	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251117	83.8	84.46	78.08	83.68	71659	83.68	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251117	2201	2221.9	2188.2	2205.7	3032	2205.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251117	1.89	1.92	1.87	1.9	473259	1.9	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251117	4767.9	4821.7	4725.1	4771	40141	4756.6538	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251117	532	546.25	523.55	527.45	86649	527.45	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251117	745	754.1	740	741.15	4360	741.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251117	950	965	945	960.8	42871	960.8	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251117	260.1	261	255.6	256	86466	256	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251117	1765.8	1768	1747.7	1763.9	1430618	1752.516	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251117	443	447.9	432.4	434.85	149693	434.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251117	574	578	561.9	571.15	370849	565.0118	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251117	167.7	168	162.1	165.12	20572	165.12	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251117	9.34	9.34	9.16	9.22	21724	9.22	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251117	460.25	472	455.05	469.4	162955	467.7709	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251117	0.85	0.89	0.85	0.89	97283	0.89	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251117	3679	3710.3	3612.2	3633	441046	3633	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251117	31	31.34	30.5	30.63	78088	30.63	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251117	20.8	21.07	20.8	21.01	90537	21.01	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251117	61.8	64.94	61.15	62.11	22043	62.11	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251117	274.75	277.8	270.2	273	1127946	273	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251117	138.08	152.55	134.63	144.5	1951302	144.5	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251117	36.2	36.2	34.4	34.82	22767	34.82	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251117	1.63	1.8	1.63	1.77	85227	1.77	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20251117	189.9	189.9	180	181.18	187008	181.18	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251117	3.85	3.86	3.71	3.76	150944	3.76	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251117	57.8	58.16	57.5	57.7	36049802	57.7	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251117	3.8	3.84	3.62	3.69	30898	3.69	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251117	4037.5	4047.1	3942.5	3958.6	11597	3958.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251117	788	788	745.5	753.75	22552	753.75	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251117	231.8	235.63	230.31	232.87	1293301	232.87	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20251117	884	891.45	881	883.05	48676	881.1709	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20251117	654.55	658.5	649.2	652.15	486418	652.15	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251117	198.99	198.99	190.35	196.97	5738	196.97	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251117	409.05	411.5	405	406.1	87051	406.1	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251117	28.9	30.26	28.9	29.08	8037271	29.08	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251117	280.05	289.75	279.8	284.45	89415	284.248	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251117	613.45	619.4	611.1	616.2	197865	616.2	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251117	38.03	39.99	37	38.09	37411	38.09	up	up	correct
TARC.NSE	TARC Limited	20251117	141.47	142	139.22	140.47	234991	140.47	down	down	correct
TARMAT.NSE	Tarmat Limited	20251117	53.6	53.6	52.21	52.77	17064	52.77	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251117	8558	8569	8372.5	8406.5	1326	8406.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251117	832.95	843.05	831	834.45	264669	834.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20251117	1881.2	1910	1875.7	1907	205924	1907	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251117	1166	1182.8	1158	1178.9	2105780	1178.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251117	5266.5	5312	5200	5299	135921	5299	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251117	779.2	783.5	772.4	775.25	339618	775.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251117	388.5	393.4	388.5	392.75	6120004	392.75	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251117	175.13	175.25	172.62	173.4	28204282	173.4	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251117	1489.4	1599	1484.2	1588.7	592224	1588.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251117	195	197.92	190.81	191.24	773344	191.24	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251117	1115	1136.2	1102.5	1130.1	28949	1120.942	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251117	622.2	624.45	613	616.4	17831	608.9767	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251117	11.41	11.62	11.2	11.26	5352	11.26	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251117	3200	3250	3140	3205.8	7254	3205.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251117	3106	3123.5	3086.6	3102.2	2232853	3046.8122	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251117	789.05	801.15	780.7	784.6	514303	784.6	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251117	1720	1720	1676	1686.2	10244	1686.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251117	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251117	1440	1455.9	1438.3	1452.8	999416	1452.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251117	1227.5	1255	1221.1	1238.7	155678	1238.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251117	523.25	528.85	520	521	402153	521	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251117	780	805.1	766.1	780.55	100206	779.1871	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251117	579.35	598	550.4	550.4	35716	550.4	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251117	99.44	99.96	99.01	99.52	57777	99.52	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251117	54.8	54.8	52.31	52.76	25238	52.76	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251117	131.2	136	131.01	135.35	2210355	135.35	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251117	67.5	69.41	66.5	66.99	7516305	66.99	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251117	12.6	12.93	12.6	12.67	4553	12.67	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251117	11.11	11.44	11.11	11.18	32057	11.18	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251117	3285	3299	3202.7	3262.7	64315	3262.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251117	132.73	133	128.1	131.23	11792	131.23	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251117	119.3	119.3	115.3	115.83	51305	115.83	down	down	correct
THERMAX.NSE	Thermax Limited	20251117	3018	3054.9	3000	3006.5	99620	3006.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251117	154.99	156.49	153	153.8	347429	153.8	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251117	417.5	417.5	395	398.85	90073	398.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251117	1605	1608.9	1507.8	1552.8	2176839	517.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251117	488	498	479.05	486.7	1384544	486.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251117	2495.7	2503.6	2431	2452.3	6899	2452.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251117	3067.6	3106.6	3053	3091.6	107644	3091.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251117	6.05	6.7	6.05	6.38	69055	6.38	up	up	correct
TIL.NSE	TIL Limited	20251117	288.45	293	281.2	282.3	36417	282.3	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251117	206.75	207.5	202.2	203.08	1613185	203.08	down	down	correct
TIMKEN.NSE	Timken India Limited	20251117	3065	3139.5	3040	3114.9	48084	3114.9	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251117	256.3	261.2	254.1	259.65	273766	259.65	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251117	34.1	35.5	33.8	34.93	428447	34.93	up	up	correct
TITAN.NSE	Titan Company Limited	20251117	3848	3874.3	3821.5	3868.6	504928	3868.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251117	109.05	113.9	109.05	110.85	505991	110.85	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251117	148.11	149.99	147.56	149.4	52293	149.4	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251117	11.87	12.35	11.26	11.44	60930	11.44	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251117	124.95	125.66	121.12	124.08	5991	124.08	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251117	3859	3859	3807.1	3819.4	153147	3793.3896	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251117	1319	1322.2	1299	1310	410728	1296.565	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251117	67.45	68.99	66.1	66.57	4701	66.57	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251117	102.5	106.95	102.5	105.03	156814	105.03	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251117	71.11	72.88	67.22	68.82	156664	68.82	down	down	correct
TRANSWIND.NSE	SM	20251117	17.2	17.2	15.6	15.6	12000	15.6	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251117	7.54	8.01	7.37	7.82	43887	7.82	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251117	258	258	240.25	243.22	25267	243.22	down	down	correct
TRENT.NSE	Trent Limited	20251117	4391.9	4414.1	4375	4401	551524	4401	up	up	correct
TRF.NSE	TRF Limited	20251117	324	329	322.55	323.75	8114	323.75	down	down	correct
TRIDENT.NSE	Trident Limited	20251117	28.4	28.96	28.4	28.47	4738887	28.47	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251117	78.5	78.5	73.5	73.92	16104	73.92	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251117	544.9	549.85	532.5	537.15	435272	534.746	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251117	365.75	366.5	363.55	364.8	86351	363.3365	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251117	1136.4	1141.9	1125	1135.1	2072	1135.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251117	661	666.75	658.2	664.35	36538	664.35	up	up	correct
TTL.NSE	T.T. Limited	20251117	9.25	9.9	9.2	9.52	250697	9.52	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251117	53.9	54.37	53.64	53.69	750388	53.69	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251117	660.55	660.55	623.45	642	474099	642	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251117	3407.5	3481	3385	3472.5	1333551	3472.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251117	4370	4568.9	4302.7	4521.5	28346	4521.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251117	140	141.24	139.1	139.95	57160	139.95	down	down	correct
TVVISION.NSE	TV Vision Limited	20251117	6.14	6.14	5.93	5.94	34753	5.94	down	down	correct
UBL.NSE	United Breweries Limited	20251117	1815.5	1817	1781.9	1786.8	37362	1786.8	down	down	correct
UCOBANK.NSE	UCO Bank	20251117	30.88	32	30.82	31.28	23483642	31.28	up	up	correct
UFLEX.NSE	Uflex Limited	20251117	522	526.05	515	518.65	12968	518.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251117	81.5	82.6	78.51	78.97	151266	78.97	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251117	41.44	41.44	39.99	40.37	217363	40.37	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251117	172.9	173.68	170.62	172.59	108768	172.59	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251117	52.42	55.24	52.24	53.78	20967039	53.78	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251117	11810	11855	11745	11775	194379	11775	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251117	5.01	5.15	5	5.07	13407	5.07	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251117	468	485	467.8	476.8	30365	476.8	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20251117	204.32	209.98	201.44	206.19	8473	205.5067	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20251117	153.99	156.99	152.46	156.35	9982	156.35	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20251117	153.75	156.06	153.4	154.08	9495126	154.08	up	up	correct
UNITECH.NSE	Unitech Limited	20251117	6.75	6.8	6.65	6.66	4815583	6.66	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251117	434.95	444.5	433	442	7027	441.115	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20251117	71	71	68.11	68.86	28256	68.86	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20251117	889.9	909	875.2	893.9	825734	893.9	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251117	245.1	245.7	239.45	239.8	1457	239.8	down	down	correct
UPL.NSE	UPL Limited	20251117	758.6	774.95	758	773.2	3590666	773.2	up	up	correct
URJA.NSE	Urja Global Limited	20251117	12.39	12.59	12.25	12.39	703657	12.39
USHAMART.NSE	Usha Martin Limited	20251117	460.9	468	447.5	449.9	516807	449.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251117	1164.5	1176	1159.2	1172	74512	1172	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251117	59.86	60.94	59.86	60.85	344850	60.85	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251117	74.98	75.59	74.23	75.11	148504	75.11	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251117	284.49	286.2	284.49	285.7	13644	285.7	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251117	939.98	940	929.05	932.28	5354	932.28	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251117	93.25	96	92.06	93.74	6398	93.74	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251117	238.19	238.25	233	234.62	26493	234.62	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251117	2493.2	2493.2	2325	2397.2	432976	2397.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251117	5117	5180	5112	5153	2833	5153	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251117	265.4	269.75	264	266.05	237666	264.2648	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251117	9.6	9.86	9.45	9.5	277145	9.5	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251117	8.59	8.65	8	8.23	4194142	8.23	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251117	298.75	298.75	283.05	290.9	28076	290.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251117	40.5	40.5	39.87	40.07	16797	40.07	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251117	7.1	7.16	6.92	6.97	459543	6.97	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20251117	655.6	655.6	636.8	647.25	300339	647.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251117	57.39	58.82	56.36	56.71	1224851	56.71	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251117	64	64.26	55.62	56.63	727119	56.63	down	down	correct
VBL.NSE	Varun Beverages Limited	20251117	463	464.05	458.65	461.7	4330719	461.7	down	down	correct
VEDL.NSE	Vedanta Limited	20251117	526.95	528	519.35	520.8	4575270	520.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251117	1362	1367	1349.3	1352.8	20928	1352.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251117	573.1	579.45	552	554.8	56223	554.8	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251117	70.58	72.49	69.5	70.62	203118	70.62	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251117	493.9	497.2	485	486.5	35098	486.5	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251117	114.5	122.7	114.49	117.37	108190	117.37	up	up	correct
VGUARD.NSE	V	20251117	351.25	354	350	350.95	130938	350.95	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251117	3810	3825	3722	3744.8	535	3744.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251117	374.6	384.55	366	369.2	23833	369.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251117	1062.5	1064	1035.05	1039.4	165066	1039.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251117	3.11	3.11	2.83	2.88	152467	2.88	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251117	1.76	1.79	1.69	1.69	8260812	1.69	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251117	1.98	2.02	1.93	1.99	10069090	1.99	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20251117	639	646	625	629	161643	629	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251117	1664.8	1684.9	1655.3	1677.4	29432	1677.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251117	1610	1630	1570.1	1611.9	60172	1611.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251117	44.43	44.64	41.01	42.13	106112	42.13	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251117	270.9	276.1	267.8	270.6	9669	270.6	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251117	33.5	34.55	33.32	33.5	181682	33.5
VIPIND.NSE	VIP Industries Limited	20251117	389	404.2	387.05	387.9	596541	387.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251117	9.3	10.07	8.85	9.95	889459	9.95	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251117	74.48	75.24	74.07	74.35	66010	74.35	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251117	58.81	62.78	58.81	59.08	93380	59.08	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251117	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251117	500	503	485.8	487.6	89789	487.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251117	7.47	7.53	7.24	7.3	462404	7.3	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251117	0.79	0.81	0.76	0.77	629129	0.77	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251117	232	252.31	232	252.31	881584	252.31	up	up	correct
VMART.NSE	V	20251117	834.95	852.45	829.25	849	219617	849	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251117	8156	8560	8100.5	8541	74779	8541	up	up	correct
VOLTAS.NSE	Voltas Limited	20251117	1354	1390	1353.1	1376.7	1487978	1376.7	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251117	280.1	282.75	275.85	276.5	82258	271.91	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251117	281.8	283.5	277	278.05	48815	278.05	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20251117	256.25	256.9	254.05	254.85	107462	254.85	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251117	5700	5700	5529	5570	20536	5570	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251117	452.7	462.6	449.15	460	259279	460	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251117	1418.6	1421.5	1396.1	1409.4	110071	1409.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251117	162.4	168.47	159.71	167.33	279983	167.33	up	up	correct
WANBURY.NSE	Wanbury Limited	20251117	250	250.05	241	242.9	34398	242.9	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251117	1051.8	1072.2	1000	1011.3	12811	1002.6888	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251117	128.5	130.5	126	126.6	2250943	126.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251117	109.5	109.5	106.01	108.65	1342	108.65	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251117	927.65	927.65	904.7	906.75	479428	906.75	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251117	558.95	567.3	555	555.5	162467	555.5	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251117	1157	1190	1124.1	1144.1	1250	1144.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251117	8216	8340	8216	8280	4316	8254.5192	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20251117	548.9	564.15	538.25	544.25	282259	544.25	down	down	correct
WHEELS.NSE	Wheels India Limited	20251117	895	897.2	883.35	892.15	20562	886.6333	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20251117	1245	1245	1222.2	1235.6	123991	1235.6	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251117	32.79	33.94	32.64	32.77	776	32.77	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251117	822	855.55	820.8	829.2	60710	829.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251117	295.4	301.4	292	294.55	59899	294.55	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251117	162	167.98	160	163.79	8126	163.79	up	up	correct
WIPRO.NSE	Wipro Limited	20251117	243.97	244.78	242.69	243.7	6559062	237.4884	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251117	1345.5	1399.8	1341.1	1368.3	380039	1368.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251117	523.75	550.5	520.7	541.65	247007	541.65	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251117	150.22	150.49	146.12	147.21	16552	147.21	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251117	84.1	84.5	80.99	81.36	121986	81.36	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251117	431	432.3	426	426.6	21830	426.6	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20251117	87.03	87.95	86	86.46	70377	86.46	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251117	137.9	141.26	130.25	141.26	97100	141.26	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20251117	1026	1062.8	1024	1027.7	21721	1027.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251117	22.58	23.33	22.58	23.16	156830924	23.16	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20251117	882.05	908	882.05	903	3479	903	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251117	100.52	101.87	99.9	100.09	5042357	100.09	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251117	8	8.19	7.26	7.6	459605	7.6	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251117	9.51	10.1	9.34	9.39	2570957	9.39	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251117	236.39	236.39	225	225.03	570	225.03	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251117	7.86	8.19	7.86	8.06	32728	8.06	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251117	725.15	730.15	717.55	725	253371	722.4672	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251117	1444.6	1479.4	1439	1449.4	707608	1449.4	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251117	95.51	96.97	93.11	95.07	4142	95.07	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20251117	1633	1633	1575	1578.5	45745	1578.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251117	290.7	295.5	284.8	291.95	237976	291.95	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20251117	456.6	457.65	446	456.1	198008	456.1	down	down	correct