CollectAI

close-nse_india_stocks

2025/11/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251119	198.75	198.75	192.1	194.67	37242	194.67	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251119	40.75	41.55	40.71	40.71	8682	40.71	down	up	incorrect
3MINDIA.NSE	3M India Limited	20251119	36100	36220	35750	35970	3435	35970	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20251119	38.89	39.79	38.75	39.66	3593	39.66	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20251119	344	344	329.5	333.65	714488	333.65	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20251119	740	740	716.75	720.05	60605	720.05	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251119	17.35	17.94	17.34	17.7	123007	17.7	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251119	8.86	9.07	8.82	8.89	68165	8.89	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251119	96.5	96.5	93.15	96.5	51909	96.5
AARON.NSE	Aaron Industries Limited	20251119	187	189.45	185	186.63	16025	186.63	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251119	451.05	460.4	446	451.15	180274	448.7416	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20251119	391	391.05	386.7	390.2	333594	390.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251119	448.8	464.75	439	447.05	7884	447.05	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251119	159.98	159.98	154.6	155.08	4212	155.08	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251119	135.3	137.96	125.35	128.14	77433	128.14	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251119	1665	1665.7	1624.5	1643.1	229714	1643.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251119	36.13	36.23	35.46	35.85	31720	35.85	down	down	correct
ABB.NSE	ABB India Limited	20251119	5081.5	5099	5037	5074	241340	5074	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251119	29900	29900	29445	29530	10018	29530	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251119	332.8	335.65	330.1	330.65	1918944	330.65	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251119	77.83	79.2	77.7	78.07	2429773	78.07	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251119	48.95	48.95	48.18	48.18	11	48.18	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251119	60.21	60.46	60	60.38	8529	60.38	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251119	73.59	73.59	72.21	72.81	6020	72.81	down	down	correct
ACC.NSE	ACC Limited	20251119	1838.9	1847	1834	1836.9	215477	1836.9	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20251119	1337	1339	1325.5	1337.2	5300	1293.1262	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20251119	6.2	6.38	5.36	6.16	314716	6.16	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20251119	975.9	976.3	963	972.4	116756	972.4	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251119	2446.5	2449.9	2413.9	2433.1	774785	2433.1	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20251119	1080.2	1084.5	1052.2	1069.9	2155114	1069.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251119	1499	1499.5	1478	1484.2	1746304	1484.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251119	150.3	152.66	150.09	151.61	21355345	151.61	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20251119	214.2	216.39	211.68	213.45	106545	213.45	down	down	correct
ADL.NSE	Archidply Decor Limited	20251119	85	85	79.2	79.92	1843	79.92	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251119	10.92	11.17	10.1	10.89	35313	10.89	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20251119	169	170.5	167.1	167.93	100642	167.93	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251119	56	56.89	55.9	56.43	18295	55.4508	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251119	330.4	331.7	325.8	328.15	143394	328.15	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20251119	1693.7	1705.3	1673.1	1686.6	142612	1686.6	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251119	781.45	797	775.05	791.9	18487	791.9	up	down	incorrect
AGRITECH.NSE	Agri	20251119	127.43	129	125.31	126.13	1514	126.13	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251119	41.8	42.68	41.51	41.82	10756	41.82	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251119	53.81	54.88	52.5	53.69	15696	53.69	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251119	140.25	142.1	135.15	141.89	2741	141.89	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251119	1044	1045.8	1004.25	1032.15	233883	1032.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251119	3699.4	3775	3682.9	3733.4	98242	3733.4	up	up	correct
AIRAN.NSE	Airan Limited	20251119	20.61	21.65	20.1	20.43	203949	20.43	down	down	correct
AISL.NSE	SM	20251119	92	92	88	90.95	6600	90.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251119	2472.9	2525	2446.8	2517.7	54529	2517.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251119	1019	1042	1010	1026.3	231675	205.26	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251119	4.85	4.96	4.16	4.67	1132444	4.67	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251119	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251119	26.5	26.93	26.17	26.58	4857	26.58	up	up	correct
AKG.NSE	AKG Exim Limited	20251119	12.59	12.59	12.27	12.4	16009	12.4	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251119	248.1	254.55	248.1	249.8	1058	249.8	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251119	7.09	7.2	7	7.03	261620	7.03	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251119	3430	3430	3326.5	3371.6	35221	3371.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20251119	11.28	11.36	10.62	11.01	490399	11.01	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251119	808.95	813.2	792	798.1	8288	798.1	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251119	100	100	99.3	99.67	140292	99.67	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251119	900	909.9	881	887.6	10288	887.6	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20251119	83.79	84.8	83.77	84.3	5179	84.3	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251119	5730	5747.5	5659.5	5724	104658	5678.225	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251119	1755	1779.8	1750	1771.8	25973	1771.8	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251119	15.11	15.14	15	15.14	1339006	15.14	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251119	17.59	17.65	17.09	17.35	93390	17.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251119	17.1	17.42	17.01	17.26	3815186	17.26	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251119	81.18	81.91	78.15	78.49	23429	78.49	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20251119	241.2	243.55	239.5	241.4	2383	241.4	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20251119	1.81	1.9	1.72	1.78	30405	17.8	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20251119	7341	7434.5	7320	7411	142274	7411	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251119	26.89	26.89	25.17	25.46	16326	25.46	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251119	1312.1	1315	1300	1304.4	6551	1304.4	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251119	557.4	561	554.5	555.3	847533	555.3	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251119	55	56.76	54.5	56.01	46113	56.01	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251119	56.24	56.24	53.61	54.03	25673	54.03	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251119	707.65	715.1	701.05	703	10110	701.8835	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251119	621	621	613.4	617.55	999938	617.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251119	69.75	70.99	69.31	70.99	48940	70.99	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251119	78.97	80.5	78.28	79.73	151796	79.73	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251119	74.4	74.4	69.62	70.22	28940	70.22	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251119	1.79	1.8	1.72	1.78	2816	1.78	down	down	correct
ANMOL.NSE	Anmol India Limited	20251119	15.01	15.25	14.91	14.94	32043	14.94	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251119	3.7	3.72	3.57	3.6	30413	3.6	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251119	1.01	1.04	1.01	1.01	170649	1.01
ANUP.NSE	The Anup Engineering Limited	20251119	2411.6	2426.4	2382.5	2397.1	13399	2397.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251119	1108	1125.2	1097.5	1117.9	676524	1117.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251119	9240	9433	9240	9335	41507	9335	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20251119	128	128	123.11	125.63	2835	125.63	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251119	396	400.8	393.45	395.75	12314	393.0534	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251119	293	305.99	284.31	288.19	1656956	288.19	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251119	1754	1770.6	1717	1720.9	541702	1720.9	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251119	911.1	918.95	901.4	906.25	63911	906.25	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20251119	274.7	283	270.5	279.4	3051016	279.4	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251119	7419	7482	7332	7459	454714	7459	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251119	301.4	302.2	297.2	300.05	100961	300.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251119	524.05	528.25	515.55	522.65	912099	519.0345	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251119	1323.8	1325.1	1285.8	1290	662	1290	down	down	correct
APTECHT.NSE	Aptech Limited	20251119	103.5	105.5	103.5	104.84	101280	104.84	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251119	289.8	289.8	286.35	288.25	916893	288.25	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251119	92.4	96.73	92.4	92.88	57021	92.88	up	up	correct
ARCHIES.NSE	Archies Limited	20251119	19.43	19.58	19	19.05	19456	19.05	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251119	46.11	50.68	46.11	49.37	6423	49.37	up	up	correct
ARIES.NSE	Aries Agro Limited	20251119	355.9	359.45	351.4	355.15	32166	355.15	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251119	100.35	100.35	97.01	97.84	911459	97.84	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251119	376	380	372.8	377.5	157935	377.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251119	1739.8	1739.8	1692	1719.4	21831	1719.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251119	34	34.79	33.3	33.49	2324	33.49	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251119	573.45	576.35	560.85	565.3	15390	565.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251119	1.47	1.5	1.45	1.48	1458879	1.48	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251119	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251119	284.59	288.3	282.21	287.52	334807	287.52	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251119	165.2	165.8	165.2	165.75	20	165.75	up	up	correct
ARVIND.NSE	Arvind Limited	20251119	352.5	358	345.2	356.95	1257929	356.95	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251119	497	511.45	497	503.95	129552	503.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251119	580	597.2	578	591	37283	591	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251119	997	998.9	983.65	987.4	54856	987.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251119	260.7	260.7	257	257.1	4528	257.1	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251119	516.55	529.8	513	514.7	50038	514.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251119	968	974	951.1	961.1	48619	961.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251119	717.75	717.75	691.1	694.25	350385	694.25	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251119	288	299.75	288	295.85	66811	294.9567	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251119	19.75	19.84	19.05	19.14	49125	19.14	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251119	185.75	185.89	180.2	181.41	823026	181.41	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251119	147.15	147.65	144.9	145.46	5986604	145.46	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251119	326.6	335	322	329.95	9580	329.95	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251119	2914	2916	2887.2	2893.7	1387906	2893.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251119	69.14	69.27	66.5	67.18	644836	67.18	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251119	263	263.05	247.45	252.35	4757	252.35	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251119	658	658	615.1	625.35	44507	625.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251119	680.6	686.2	656.75	662.6	1130966	662.6	down	down	correct
ASTRAL.NSE	Astral Limited	20251119	1451	1457.5	1436.4	1448.2	931531	1448.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251119	996	1004.8	966.7	971.4	559651	971.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251119	9035	9189.5	8919.5	9118.5	10032	9118.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251119	7.43	7.8	7.4	7.79	177237	7.79	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20251119	614.75	616.95	608.6	610.5	379035	610.5	down	down	correct
ATUL.NSE	Atul Ltd	20251119	6146	6175	6053.5	6139.5	26340	6139.5	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20251119	459.5	465.75	459.5	461.55	63992	461.55	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20251119	924.75	928	910.8	925.65	3061415	925.65	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20251119	1093.1	1174.2	1082.2	1134.5	872286	1134.5	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251119	1233.9	1244.3	1228.7	1235.8	744634	1235.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251119	106.8	106.8	101.11	103.19	3503	103.19	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251119	1638	1657.1	1634.7	1645.9	3927	1645.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251119	68.3	68.3	66.5	66.79	17316	66.79	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251119	380	387.8	377.25	384.3	28714	384.3	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20251119	768.9	857	765.55	837	13209628	837	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20251119	70.98	70.98	70	70.1	30335	69.7289	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20251119	480.65	480.7	465.15	469.15	113436	469.15	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251119	1268	1273	1257.8	1270.4	4101288	1270.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251119	605	608.49	603.75	608.1	878	608.1	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251119	13.12	13.12	12.96	13.01	294191	13.01	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251119	1523.9	1575.6	1490	1525.4	86778	1525.4	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251119	150.59	151.84	150.43	151.22	4257	151.22	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251119	293.13	293.13	283.63	285.83	9560	285.83	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251119	394.13	403.6	394.13	403.17	7725	403.17	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251119	173.37	174.84	170	170.55	4280	170.55	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251119	170.5	170.5	170.5	170.5	849	170.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251119	6.7	6.7	6.52	6.55	117278	6.55	down	down	correct
BAJAJ.NSE	AUTO	20251119	8950	8975	8863.5	8872	326292	8872	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251119	278	282.35	274	276.1	554171	276.1	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251119	498.1	500.05	492	493.55	135327	493.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251119	2059.4	2059.4	2035	2050.2	704802	2050.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251119	20.92	21.18	20.73	20.98	3880242	20.98	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251119	11949	11959	11679	11733	61239	11733	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251119	1009	1016.1	1004.6	1005.8	5158832	1005.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251119	121.75	130	121	121.66	658070	121.66	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251119	1192	1198.1	1172.2	1189.8	80534	1189.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251119	36.7	36.7	35.71	35.98	63427	35.98	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251119	22	22.5	21.66	21.98	5298	21.98	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251119	2290.9	2333.8	2290.9	2317.6	89635	2313.5795	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251119	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251119	195	195.01	192.05	193.2	88111	193.2	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20251119	79.07	80	77	77.97	12015	77.97	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251119	463.8	465.3	457.9	461	233743	461	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251119	134	137	133.82	135	6771	135	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251119	3651	3701	3564	3672.3	1066	3672.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251119	776.5	817	769	787	1837300	787	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251119	153.9	153.9	152.1	152.88	3087236	152.88	down	down	correct
BANG.NSE	Bang Overseas Limited	20251119	59.12	61	57.02	57.59	102050	57.59	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251119	78.35	78.63	75.3	76	11268	76	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251119	287.85	293.8	287	293.3	11205111	293.3	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251119	609.99	610.79	605.5	610.4	477613	610.4	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251119	146.5	148.77	145.32	148.59	6008229	148.59	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251119	120.79	124.7	119.44	123.81	19094	123.81	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251119	189.5	189.73	183.3	184.46	57845	184.46	down	down	correct
BASF.NSE	BASF India Limited	20251119	4325.1	4434.3	4309.3	4410.3	13101	4410.3	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251119	29.41	30.98	28.91	29.49	418538	29.49	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251119	1017.8	1017.8	1007.6	1011.9	100677	1011.9	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251119	4553.5	4573.1	4516.7	4557.9	20576	4557.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251119	2920	2963.5	2920	2937.9	9564	2937.9	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251119	1990	2018.1	1961.1	1974.1	673896	1955.299	down	down	correct
BCG.NSE	Brightcom Group Limited	20251119	13.32	13.41	12.92	13	9848306	13	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251119	36.75	36.75	35.6	35.75	622396	35.75	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251119	1556.5	1559.5	1533.9	1536.8	864822	1531.3478	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251119	32.56	32.95	32.01	32.05	39318	32.05	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251119	1342.6	1350	1305	1316.9	403845	262.6388	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251119	112.28	113.01	104.5	106.65	68678	106.65	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20251119	420	424.25	415.05	423.2	9661756	421.406	up	down	incorrect
BEML.NSE	BEML Limited	20251119	1972.2	1980	1929.9	1939.1	239319	1936.3146	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251119	94.5	94.73	93.03	93.22	345715	92.1533	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251119	586.1	592	581.3	583.8	372375	583.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251119	301.2	303	297.6	300.15	344459	20.01	down	down	correct
BETA.NSE	SM	20251119	1635.05	1659	1635.05	1657	1260	1657	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251119	453.05	453.05	445.1	448.1	19598	448.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251119	685	698	678	684.9	5988	684.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251119	4.19	4.19	4.19	4.19	0	4.19
BGRENERGY.NSE	BGR Energy Systems Limited	20251119	417.6	425	411.5	414.15	77421	414.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251119	195.9	199	193	194.5	91716	194.5	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251119	157.99	161	151.24	151.24	77159	151.24	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251119	4.48	4.57	4.38	4.44	382726	4.44	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251119	1398.9	1453.5	1396.7	1446.2	2476584	1444.5483	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251119	116	117.9	112	115.44	30627	115.44	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251119	5117.5	5274.5	5075	5231	26788	2615.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251119	187.5	192.46	187.5	189.2	106960	189.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251119	2155	2166.2	2146.7	2160	7419461	2160	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251119	290.4	292.4	286.75	289.2	14533784	289.2	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251119	51.1	54.2	50.81	52.5	123332	52.5	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251119	832.35	840.95	827.4	834.8	1744	834.8	up	up	correct
BIOCON.NSE	Biocon Limited	20251119	424	424.45	408.45	410.1	3249725	410.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251119	38.78	39.89	38.78	39.16	5572	39.16	up	up	correct
BIRET.NSE	RR	20251119	330.8	332.8	327	328.04	170136	328.04	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251119	151.01	151.01	147.6	147.83	12780	147.83	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251119	1173.4	1179.9	1167	1169.4	31295	1169.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251119	158.91	161.3	156.4	157.76	42306	157.76	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251119	16.6	16.9	16.12	16.19	30701	16.19	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251119	167.01	167.88	160.1	160.73	389736	160.3824	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251119	50.7	52.14	50.56	51.03	436906	51.03	up	up	correct
BLS.NSE	BLS International Services Limited	20251119	325.5	326.95	320.8	322.8	939057	320.498	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251119	3.48	3.48	3.48	3.48	0	3.48
BLUEDART.NSE	Blue Dart Express Limited	20251119	6054.5	6054.5	5925	5937	23542	5937	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251119	1775	1798	1760.5	1795	186454	1795	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251119	55.55	56.38	55.35	55.6	143409	55.6	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251119	151.5	152.73	150	152.19	397163	152.19	up	up	correct
BOROLTD.NSE	Borosil Limited	20251119	334.1	335.1	327.1	328.95	53151	328.95	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251119	630.1	638.95	612.15	616.35	548743	616.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251119	37065	37185	36600	36870	18670	36870	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251119	371.85	372.9	364.85	364.95	7056032	354.9377	down	down	correct
BPL.NSE	BPL Limited	20251119	67	68.5	66.28	66.96	33580	66.96	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251119	925.3	930.6	919.1	925.2	82411	925.2	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20251119	5850	5882.5	5804.5	5874.5	280409	5874.5	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20251119	24.26	25.6	24.26	25.06	129565	25.06	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20251119	104.93	104.93	102.94	103.39	11731	103.39	down	down	correct
BSE.NSE	BSE Limited	20251119	2832	2914.6	2825	2898.3	6111316	2898.3	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251119	113.74	115.88	113.5	114.11	6307	114.11	up	up	correct
BSL.NSE	BSL Limited	20251119	194.99	195.99	188.34	189.03	7902	189.03	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251119	108.66	108.9	107.55	108.62	301908	108.62	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251119	30.23	30.27	30.02	30.25	222295	30.25	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251119	378.4	398.75	377.95	389.2	3087869	389.2	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251119	718.6	730.8	713.05	724.1	12521	724.1	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251119	42.84	43.8	42.11	42.44	8661	42.44	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251119	61.92	63.09	61.01	61.33	22078	61.33	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251119	17.5	17.5	16.01	16.42	11326	16.42	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251119	161	164	155.21	157.01	596775	157.01	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251119	3959	3968.7	3915.6	3929	797415	781.9154	down	down	correct
CANBK.NSE	Canara Bank	20251119	149.2	150.88	147.71	150.38	26500324	150.38	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251119	903.8	909.3	881	890.5	359195	883.7465	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251119	256.2	257.25	253	254.6	77953	253.9215	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251119	296.35	300	294.6	296.05	193901	296.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251119	1900	1935.9	1900	1931.3	40145	1931.3	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251119	17.73	17.73	17.73	17.73	13847	17.73
CARBORUNIV.NSE	Carborundum Universal Limited	20251119	860.15	873.35	833	839.55	504040	837.9646	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251119	1537.1	1539	1505	1530.6	37990	1530.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251119	3171.1	3190.9	3076.8	3101.3	263029	3101.3	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251119	191.18	191.66	190.38	190.87	681592	190.87	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251119	20.8	20.98	20	20.65	244536	20.65	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251119	16.24	16.7	16	16.51	41461	16.51	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251119	1018.45	1039.3	1016.8	1032.7	297566	1029.9182	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251119	1605	1631.9	1589.1	1622.8	1551858	1622.8	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20251119	3895.8	3938	3876.5	3894.6	93284	3894.6	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20251119	10.15	10.23	10.04	10.13	15645	10.13	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20251119	461.5	461.5	449.1	449.5	12352	449.5	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251119	26.3	26.7	25.21	25.33	133054	25.33	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251119	38.9	39.6	38.51	39.43	9788546	39.22	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20251119	32.93	33.36	32.5	32.81	140881	32.81	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251119	2513.8	2552	2480.1	2547.8	18288	2547.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251119	773.8	783.05	771	778	26525	778	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251119	5699.5	5699.5	5616	5651	7669	5651	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251119	8.44	8.44	7.93	8.02	59682	8.02	down	down	correct
CESC.NSE	CESC Limited	20251119	174	174.51	170.91	171.38	1281846	171.38	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251119	195	196.35	191.49	193	2634808	193	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251119	730	734	718.4	722.3	2048601	720.709	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251119	875.2	890.5	875	885.95	76250	885.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251119	466.35	466.95	456.05	457.15	1094938	457.15	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251119	165.57	168.6	165.56	167.72	1369	167.72	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251119	234.41	236.56	228.25	229.99	39584	229.99	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251119	503.5	522.4	503.5	514.7	4740	514.7	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251119	330	331	319.15	325.1	91945	325.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251119	1090	1090	1054	1060.4	1289853	1060.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251119	1699.6	1699.6	1670	1677.5	1108061	1676.2395	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251119	1935.2	1935.2	1871	1889	260620	1889	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251119	1730	1800	1719.3	1793.9	112645	1793.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20251119	87	88.46	86.48	87.75	22370	87.75	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251119	16.61	17	16.22	16.51	57104	16.51	down	down	correct
CIPLA.NSE	Cipla Limited	20251119	1511.4	1529.6	1505.4	1526.8	1171078	1526.8	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251119	933	934.7	918	919.9	274215	917.6277	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251119	83.73	83.73	81.55	83.28	21003	83.28	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251119	269	269.2	265.55	266.75	15849	266.75	down	up	incorrect
CMICABLES.NSE	CMI Limited	20251119	4.29	4.29	4.29	4.29	0	4.29
COALINDIA.NSE	Coal India Limited	20251119	383.1	383.85	378.45	379.05	5332643	374.1045	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251119	1705.1	1714	1694.4	1699.3	332103	1695.3664	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251119	36.96	36.98	36	36.47	250068	36.47	down	down	correct
COFORGE.NSE	Coforge Limited	20251119	1783.4	1865.7	1775.8	1863	2324817	1858.5579	up	up	correct
COLPAL.NSE	Colgate	20251119	2186.8	2188.4	2167.7	2183.4	260816	2183.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251119	2.23	2.23	2.11	2.12	10717	2.12	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251119	18.2	18.2	17.6	17.72	28915	17.72	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251119	525.4	528.4	516	517	1589480	510.9757	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251119	40.6	40.89	40.15	40.54	291814	40.54	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251119	175.01	177.8	170.37	172.34	2767	172.34	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251119	779	784.3	751	769.25	34819	764.5245	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251119	39.8	40	39.01	39.12	5150	39.12	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251119	186.69	186.69	178	179.81	48680	179.81	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251119	2246	2264.5	2222.5	2240.7	268695	2231.9022	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251119	6.38	6.39	6.02	6.24	45804	6.24	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251119	93.49	93.78	92.53	93.06	508819	93.06	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251119	6747.5	6805	6704	6776.5	16599	6776.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251119	693.05	699.5	677	694.05	26111	694.05	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251119	7.54	7.54	7.21	7.21	20323	7.21	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251119	1321	1327.2	1308.1	1321.2	84063	1321.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20251119	355	355.85	344.15	351.1	12997	351.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20251119	4640	4697.3	4620	4637.2	25312	4637.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251119	273.75	275.25	272.8	274.3	2675917	274.3	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251119	423.9	424.7	417.65	421.4	147964	421.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251119	47.29	47.29	43.13	43.3	52633	43.3	down	down	correct
CUB.NSE	City Union Bank Limited	20251119	276.86	277.4	266.02	274.35	3603214	274.35	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251119	87.98	88.76	82.65	83.4	80602	83.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251119	4260	4266.7	4183.3	4261.3	445363	4242.0107	up	up	correct
CUPID.NSE	Cupid Limited	20251119	315.5	336.99	315.5	331.17	10486086	331.17	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251119	18.7	18.7	17.42	17.94	4883	17.94	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251119	150.9	152.88	150.1	150.52	16298	150.52	down	down	correct
CYIENT.NSE	Cyient Limited	20251119	1130	1156.4	1122	1154.9	359019	1154.9	up	up	correct
DABUR.NSE	Dabur India Limited	20251119	520.85	523.55	516.6	517.55	2419687	517.55	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251119	1991	2035.1	1982	2021.3	208367	2021.3	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251119	315.85	316.15	312.2	313	29974	308.4506	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251119	32.6	32.99	31.61	32.5	6761	32.5	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251119	3.93	3.93	3.78	3.89	103628	3.89	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251119	899.9	904.95	885.05	900.05	58645	900.05	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251119	264.9	264.9	259.1	261.05	44757	259.0256	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251119	450	450	428.55	431.9	308586	431.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251119	142.98	143.13	140	140.92	798026	140.92	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251119	25.85	25.85	24.8	25.01	2515	25.01	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251119	248.6	248.6	241	242.35	185359	242.35	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251119	187	187.1	182.02	184.82	2711993	184.82	down	up	incorrect
DCM.NSE	DCM Limited	20251119	94.89	94.89	93.02	93.26	11129	93.26	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20251119	5.18	5.39	5.18	5.32	12634	5.32	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20251119	134.37	138.95	133	135.53	14977	135.53	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20251119	1201	1201	1166	1177.9	36669	1174.0387	down	up	incorrect
DCW.NSE	DCW Limited	20251119	68.88	68.99	67.1	67.6	648732	67.4674	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20251119	838	874	831	861	106003	861	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251119	1430	1459.8	1420.5	1449	718532	1449	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251119	1706.5	1718	1696.1	1711.4	124688	1711.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251119	486.8	488.45	480.05	482.4	65750	482.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251119	204.65	205.91	200.1	203.48	36098	67.83	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251119	71.57	71.84	70.37	70.55	883957	70.55	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251119	68.53	70	64.5	68.7	9274	68.7	up	up	correct
DEN.NSE	DEN Networks Limited	20251119	31.99	32.04	31.79	31.9	151816	31.9	down	down	correct
DENORA.NSE	De Nora India Limited	20251119	742.1	742.85	710	718.7	4548	718.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251119	148.95	149.1	144.51	145.58	1737031	145.58	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251119	34.72	36.85	34.72	35.54	13494	35.54	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251119	131.18	132	130.1	130.8	103122	130.8	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251119	27.4	27.95	27.26	27.74	1314263	27.74	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251119	1236.6	1239	1171.2	1207.1	79751	1207.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251119	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251119	1318.9	1318.9	1285	1293.6	639	1293.6	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20251119	1048.2	1053.3	1040	1046.7	26973	1046.7	down	up	incorrect
DICIND.NSE	DIC India Limited	20251119	519	551.65	515	530.4	4162	530.4	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251119	23.38	23.38	22.9	23.17	88963	23.17	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251119	4.36	4.39	4.28	4.3	2429018	4.3	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251119	6510	6512	6434	6454	128134	6454	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251119	15697	15775	15366	15540	178897	15540	down	down	correct
DLF.NSE	DLF Limited	20251119	750.35	750.85	738.6	743.65	2600689	743.65	down	up	incorrect
DLINKINDIA.NSE	D	20251119	450.45	450.55	441.85	444.55	34625	444.55	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20251119	4010	4039	3997.1	4026.5	378207	4026.5	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251119	4.09	4.15	4.07	4.08	21435	4.08	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20251119	1209.9	1209.9	1167.8	1200	55237	1200	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251119	364.8	364.8	357.5	359.4	40062	359.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20251119	100.5	101	98.83	99.88	30192	99.88	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251119	1600	1635	1565	1616.7	42034	1616.7	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251119	11.22	11.22	10.95	11	102697	11	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251119	217.64	218.02	215.01	215.75	11654	215.75	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251119	18.31	18.69	18.06	18.19	46897	18.19	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251119	802.6	808.4	792	799.65	66486	799.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251119	1248.7	1252.7	1237	1250.2	830105	1250.2	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251119	984.5	986.4	964	971.75	15710	971.75	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251119	167.99	168.3	163	163.8	5197	163.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251119	4.8	4.8	4.67	4.69	292104	4.69	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251119	305.1	319	303.1	304.85	90720	300.6109	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251119	41.02	42.2	41.02	41.59	413205	41.59	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251119	9574	9876	9470	9725.5	24177	9720.4884	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251119	285.5	290.9	277.35	279.7	14692	279.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251119	7.63	7.64	7.5	7.52	8711813	7.52	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251119	1566	1566	1557.04	1561.43	7221	1561.43	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251119	1397.43	1397.43	1391.27	1393.22	7351	1393.22	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251119	4459	4540.4	4410.3	4425	68488	4425	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251119	116.3	118.95	115.59	116.31	7223221	116.31	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251119	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251119	6800	6911.5	6760	6896.5	416170	6896.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20251119	1027.6	1035.8	1023.5	1030.4	107162	1030.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251119	370.4	370.4	362.75	364.6	20758	364.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20251119	384.6	384.6	375.9	379.8	152868	379.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251119	1720	1730	1700	1704.8	13410	1704.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251119	131	131.28	127.2	127.5	329226	127.5	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251119	535	552.85	533.2	537	390159	537	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20251119	78.6	78.76	77.49	77.66	1108693	77.66	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20251119	879.7	893.55	847	857.2	12918	857.2	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20251119	507.95	508	499.25	504	331749	504	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251119	52.7	53.1	52	52.98	15067	52.98	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20251119	519.2	519.7	509	509.55	541478	503.5317	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251119	93.53	94.78	93.35	94.17	5825	94.17	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251119	93.01	93.01	89	90	9355	90	down	down	correct
EMBASSY.NSE	RR	20251119	426.89	427	420.01	425.7	715439	425.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251119	295.95	305.5	290.1	300.05	10124	300.05	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251119	111	113.96	109.42	111.25	16385	111.25	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251119	2625.1	2750	2616.1	2736.7	348475	2736.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251119	27.74	29.69	26.55	27.37	3924148	27.37	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251119	201.54	203.3	199.52	201.96	1706777	199.4707	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251119	132.02	134.1	130.25	131.01	12762	131.01	down	down	correct
EPL.NSE	EPL Limited	20251119	197.8	197.8	194.45	195.54	398811	195.54	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251119	64.6	64.6	62.62	64.03	3018141	64.03	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251119	1584.9	1615	1551.9	1610.9	113609	1610.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251119	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251119	5464	5574	5420	5553.6	10851	5528.7783	up	up	correct
ESCORTS.NSE	Escorts Limited	20251119	3671.1	3679.9	3570	3584.4	105373	3566.411	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251119	30	31.45	29.96	30.17	150883	30.17	up	up	correct
ESTER.NSE	Ester Industries Limited	20251119	112	120	111	119.28	1389170	119.28	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251119	340.95	342	335.1	339.65	38288	339.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251119	575	575	551	554.7	2417	554.7	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251119	1.5	1.5	1.44	1.48	1685172	1.48	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251119	1021.6	1039	975.6	983.3	15064	983.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251119	381.5	383	379.4	380.9	1350329	380.9	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251119	1089	1099	1082.1	1091.9	9355	1091.9	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251119	8.4	8.95	8.32	8.75	2732023	8.75	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251119	908.3	911.2	898.1	903.25	43151	903.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251119	705	709	690.4	694.75	229396	694.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251119	24.83	24.83	24.05	24.23	2277358	24.23	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251119	0.46	0.46	0.46	0.46	0	0.46
FCSSOFT.NSE	FCS Software Solutions Limited	20251119	2.08	2.15	2.06	2.11	2928812	2.11	up	up	correct
FDC.NSE	FDC Limited	20251119	409.75	413.1	406.7	408.25	115609	403.1083	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251119	245.3	248.5	244.82	246.02	15310593	246.02	up	up	correct
FEL.NSE	Future Enterprises Limited	20251119	0.38	0.38	0.38	0.38	62546	0.38
FELDVR.NSE	Future Enterprises Limited	20251119	3.19	3.27	3.19	3.21	689	3.21	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251119	2315.8	2354.3	2268.7	2315.5	80920	2315.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20251119	53.9	54.55	53.57	54.03	1081211	54.03	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251119	785.15	787.9	769.3	775.7	235519	775.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251119	4707	4765.6	4630.5	4655.7	27330	4655.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251119	184.29	185.1	179.7	184.5	924944	184.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251119	13.51	14.36	13.05	13.05	24597	13.05	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251119	1.54	1.54	1.43	1.47	18149	1.47	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251119	3567.5	3570.7	3500.9	3512.6	42736	3512.6	down	up	incorrect
FMGOETZE.NSE	Federal	20251119	531.2	540	531.2	536.2	64812	536.2	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20251119	10.75	11.55	10.53	11.26	22325	11.26	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20251119	17450	17841	17411	17618	48878	17618	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20251119	932	935.5	912.5	922.9	3031991	922.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251119	5293	5338.5	5250.5	5322	852	5322	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251119	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251119	357.25	371.75	356.25	367.2	2511186	367.2	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251119	997.8	1133	992.6	1116.8	3865502	1114.7866	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251119	108.23	112.2	107.83	111.68	1109903	111.68	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251119	184.4	184.88	183.3	184.05	3032584	178.4866	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251119	2146.4	2148.4	2084	2101.8	31361	2101.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251119	599.9	635	598.1	631.2	547005	631.2	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251119	779.75	785.95	773.05	776.75	4664	776.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251119	918.9	929.4	852.3	874.4	210699	874.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251119	85.63	87.19	84.85	86.83	132421	86.83	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251119	3.22	3.31	3.21	3.22	122703	3.22
GANGESSECU.NSE	Ganges Securities Limited	20251119	155.5	164.7	155.5	156.32	1841	156.32	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251119	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251119	729.65	738	721.5	728.7	45277	728.7	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20251119	3.64	3.64	3.46	3.46	501244	3.46	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20251119	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251119	369.15	369.95	362.6	366.95	3626	366.95	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20251119	32.6	32.63	31.39	32.2	170125	32.2	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251119	37.91	43.73	37.19	43.25	755566	43.25	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251119	432.55	474.4	432.5	457.25	455214	457.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251119	14.9	15.15	14.35	14.53	156196	14.53	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251119	344	345.25	332.8	334.55	420069	334.55	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20251119	75.01	75.7	74.67	75.18	383163	75.18	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251119	1131.8	1135.5	1115.6	1117.2	121509	1117.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251119	61.32	62.19	60.07	60.52	50856	60.52	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251119	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251119	592	604.05	590	600.25	97966	600.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251119	171.3	172.64	169.11	171.95	116008	171.95	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20251119	393.35	394.05	386	388.05	324101	388.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251119	120.06	123.57	118	119.53	2632	119.53	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251119	8377	8398	8272	8342.5	23902	8172.8316	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251119	41.5	41.81	40.72	41.5	71681	41.5
GIPCL.NSE	Gujarat Industries Power Company Limited	20251119	170.48	170.99	166	166.77	214324	166.77	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251119	1690.8	1719	1683	1684.8	386	1684.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251119	1780	1785.6	1738	1769.8	1333535	1769.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251119	2490	2526.4	2471.4	2519	53349	2519	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251119	1835.5	1866.5	1832.1	1840.8	548782	1840.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251119	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251119	75.15	76.37	74.03	76.1	85436	76.1	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251119	208.45	209.36	201.3	203.44	25800	203.44	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251119	2.81	2.98	2.77	2.94	6718731	2.94	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20251119	1160.2	1176.8	1145.3	1171	81914	1171	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20251119	1081	1093.1	1041.9	1050	318921	1050	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251119	542.05	543	512	516	3713296	516	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251119	1228	1245	1220	1240.1	62448	1240.1	up	up	correct
GNA.NSE	G N A Axles Limited	20251119	312.25	315.8	311.25	312.95	16838	312.95	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251119	497.7	498.45	492.5	493.85	133238	493.85	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20251119	431.2	433.15	430	430.75	6282	430.75	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20251119	320	331.95	318	326.4	62748	326.4	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251119	2876.7	2967	2866.1	2938.3	279841	2938.3	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251119	0.52	0.53	0.5	0.52	6003469	0.52
GODREJAGRO.NSE	Godrej Agrovet Limited	20251119	577.05	579.75	560.05	568.25	378071	568.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251119	1139.9	1149	1132.6	1139.9	1671330	1134.9666
GODREJIND.NSE	Godrej Industries Limited	20251119	1061	1070	1035.7	1060.3	87062	1060.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251119	2145	2149.7	2111	2130.4	368577	2130.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251119	1.22	1.22	1.22	1.22	0	1.22
GOKEX.NSE	Gokaldas Exports Limited	20251119	936.2	944.8	928	938.05	376487	938.05	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251119	38.65	38.65	37.8	38.1	25520	38.1	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251119	212.5	215.4	205.44	206.94	1318132	206.94	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251119	101.25	102.6	101.25	102.59	22235008	102.59	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251119	33.53	34.84	33	34.84	458	34.84	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251119	382.7	395.3	371.05	377.1	2554460	374.4539	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251119	102.6	104.25	102.6	103.65	408381	103.65	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251119	60.9	66.09	59.1	61.18	816021	61.18	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251119	1196	1197.8	1172.2	1182.9	73618	1179.9843	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251119	263.7	263.7	252.5	255.7	2765513	255.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251119	175.9	176.85	173.5	173.86	1371278	173.86	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251119	105.86	107	104.19	104.65	41676	103.8774	down	down	correct
GRANULES.NSE	Granules India Limited	20251119	561	563.15	552	553.95	432120	553.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251119	594	594.6	566.5	568.55	872252	568.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251119	2770	2774	2739.1	2744.7	468941	2744.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251119	1726	1726	1691.6	1702.4	130353	1702.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251119	211	211.5	207.65	208.16	805454	208.16	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251119	261.9	262.1	255.35	257	18206	257	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251119	264.4	266.95	262.3	264	77308	264	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251119	288.3	293.75	288.3	291.5	14693	291.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251119	13.11	13.56	13.05	13.34	4130985	13.34	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251119	1570.3	1576.2	1527	1531.9	49295	1531.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251119	1144	1147	1077.2	1097	297005	1094.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251119	1068	1068	1046.4	1060.3	99	1060.3	down	down	correct
GRPLTD.NSE	GRP Limited	20251119	1978.8	1979.8	1890	1907.6	4323	1907.6	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251119	2854.6	2863	2802	2829.4	698504	2821.5695	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251119	193.1	193.43	191.9	192.55	480601	192.55	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251119	299	301.55	296.95	297.2	1280840	297.2	down	down	correct
GSS.NSE	GSS Infotech Limited	20251119	20	20.74	19.75	19.96	111127	19.96	down	down	correct
GTL.NSE	GTL Limited	20251119	8.7	8.7	8.48	8.49	283163	8.49	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251119	1.39	1.39	1.38	1.38	14117869	1.38	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251119	102.27	103.2	101.1	101.34	15197	101.34	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251119	329.3	347.4	324.25	336.8	151115	336.8	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251119	554.9	558	547.55	555.1	17913	555.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251119	468	481.9	468	471.35	6048	471.35	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251119	405.3	407	401	402.5	180831	402.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251119	41.15	45.2	41	45.2	16528	45.2	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251119	1175.9	1175.9	1161	1169.6	27799	1148.3915	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251119	37.45	38.19	37.25	37.35	99792	37.35	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251119	147.55	148.82	144.61	145.09	90114	145.09	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251119	4805	4822.2	4735	4744.2	847006	4744.2	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251119	505	510.6	504.9	506.05	253991	506.05	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251119	179	183.58	179	181.54	4956	181.54	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251119	13.15	13.22	13.11	13.17	1009937	13.17	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251119	1056.3	1060	1045.2	1053.6	17118	1053.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20251119	1465	1466.2	1438.3	1440.4	1021976	1436.0079	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251119	1.95	1.99	1.93	1.95	16948	1.95
HBSL.NSE	HB Stockholdings Limited	20251119	78.51	83.99	78.51	81.34	11531	81.34	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20251119	25.2	25.38	24.74	24.77	6488772	24.77	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251119	733	750	732.85	747.45	82441	747.45	up	up	correct
HCL.NSE	INSYS	20251119	14.65	14.88	14.45	14.5	201350	14.5	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251119	1595.3	1669.5	1588.6	1662	6342672	1650.244	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251119	2698.25	2705.5	2669.75	2696	853640	2696	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20251119	990	996.55	984	994.8	19813847	994.8	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251119	760.6	762	755.65	761.1	950947	761.1	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20251119	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251119	290.92	291.3	289	291.06	91239	291.06	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251119	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251119	2.74	2.75	2.66	2.68	165320	2.68	down	down	correct
HEG.NSE	HEG Limited	20251119	518.7	523.4	511.05	520.1	792713	520.1	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251119	184.5	185.3	182.05	184.79	48149	184.79	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251119	142.8	142.8	140	140.75	262814	140.75	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251119	263.95	265.3	259	260.8	27198	260.8	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251119	168.49	168.9	164.94	167.22	13166	167.22	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251119	477	478	473.6	474.95	146127	474.95	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251119	5851	5916.5	5835	5876.5	935374	5764.1484	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251119	1680	1699	1659.9	1670.9	2097	1670.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251119	168	171.39	167	167.64	2865	167.64	down	down	correct
HFCL.NSE	HFCL Limited	20251119	74.64	74.7	73.4	73.79	7723099	73.79	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251119	865	875	854.2	868.95	168361	868.95	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251119	504	515.4	504	512.85	16616	512.85	up	up	correct
HIKAL.NSE	Hikal Limited	20251119	229.9	231	225	227.15	144136	226.9372	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251119	45.12	45.36	44.11	44.4	42338	44.4	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251119	125.7	127.49	124.51	125.95	533413	125.95	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251119	797.15	798.8	790	790.95	3005726	790.95	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251119	458.7	460	455.1	457.3	1971	457.3	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251119	31.31	31.31	30	30.42	18300	30.42	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251119	330.55	332.4	327	327.75	3351769	327.2253	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251119	140	140	136.92	137.04	385247	137.04	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251119	482.6	485	475.3	477.15	3937809	477.15	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251119	2412	2450.7	2411	2441.6	1465143	2441.6	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251119	475	478.5	473.7	476.55	2595527	476.55	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251119	1521.7	1550	1508.8	1529.2	14901	1529.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251119	181.4	184.5	177.83	178.06	1098	178.06	down	down	correct
HITECH.NSE	Hi	20251119	108.98	108.98	105.84	106.94	736183	106.94	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251119	185.07	187.14	183.6	184.37	2626	184.37	down	up	incorrect
HITECHGEAR.NSE	The Hi	20251119	760	765	740.05	745.4	1135	745.4	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20251119	482.2	491.8	479.45	484.9	152765	484.9	up	down	incorrect
HLVLTD.NSE	HLV Limited	20251119	9.84	9.92	9.58	9.69	559275	9.69	down	up	incorrect
HMT.NSE	HMT Limited	20251119	52.95	52.95	50.5	51.34	12331	51.34	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20251119	74.11	74.14	71.31	71.86	79745	71.86	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20251119	549.8	552.6	539.3	543.25	47704	543.25	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20251119	516.5	516.5	505	510.52	159535	510.52	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251119	1195	1206.2	1189	1191.8	336162	1191.8	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251119	35170	35170	34650	34795	2846	34795	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251119	2497.2	2497.2	2452.1	2476	2457	2472.1155	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251119	450	453.2	442.2	448.15	135553	448.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251119	450.5	454.4	447.7	451.55	321668	451.55	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20251119	26.1	26.49	25.02	25.18	40925	25.18	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20251119	331.3	334.7	321.1	325.9	452587	325.9	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251119	243.99	244.33	236.65	237.28	4946076	235.8788	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251119	230.5	236.81	229.12	231.41	235835	231.41	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251119	84.1	84.97	82.3	82.88	5667481	82.88	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251119	47.32	47.32	44.95	45.82	1263	45.82	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251119	688	723.85	679.25	707.85	40818	707.85	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251119	40.36	40.47	40.09	40.29	81392	40.29	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251119	27.76	27.86	27.66	27.81	533178	27.81	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251119	118.2	118.2	116.54	117.09	119060	117.09	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251119	1373.5	1384	1371.6	1383.1	10393918	1383.1	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251119	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251119	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251119	2030	2049.9	2015	2041.7	551128	2041.7	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251119	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251119	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251119	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251119	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251119	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251119	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251119	626.1	626.1	609	613.95	1774466	613.95	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251119	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251119	321	324	314.05	320.6	633240	320.6	down	down	correct
ICRA.NSE	ICRA Limited	20251119	6198	6223.5	6051	6097	3885	6097	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251119	103	105	101.9	104.62	17879782	104.62	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251119	10.75	10.89	10.58	10.69	628320485	10.69	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251119	80	80.19	78.8	79.61	24234217	79.61	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251119	284.3	284.89	283.6	284.87	890	284.87	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251119	136.73	137.25	135.01	137.17	3528588	135.5383	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251119	1495	1496.6	1402.6	1414.8	59435	1414.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251119	1805	1805	1751	1756.5	21485	1756.5	down	down	correct
IFCI.NSE	IFCI Limited	20251119	53.89	53.92	53.17	53.46	3334207	53.46	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251119	230	230	220.35	223.52	21082	223.52	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251119	461	461	451.05	454.4	47884	454.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251119	208.8	209.45	205	206.56	2381009	202.6663	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251119	384.15	388.05	381.75	384.45	6292	384.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251119	565.9	565.9	556.4	557.55	864945	553.4549	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251119	179.95	179.95	171	171.02	19267	171.02	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251119	25.25	26.72	24.22	26.46	29162	26.46	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251119	2.9	2.9	2.8	2.87	17781	2.87	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251119	49.91	51.01	49.1	49.87	509815	49.87	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251119	1310.5	1393.8	1310.5	1343.3	1448727	1343.3	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251119	1036	1045.4	1033.2	1035.4	1779	1025.8773	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251119	1.85	1.86	1.78	1.85	18550	1.85
INCREDIBLE.NSE	Incredible Industries Limited	20251119	41.65	43.84	41.65	41.8	3904	41.8	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251119	37.7	40.5	37.21	38.83	85614	38.83	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251119	708.05	723.35	708.05	719.55	2796978	719.55	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251119	409.3	424	409.05	414.9	788236	414.9	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251119	1092.9	1132.2	1085	1124.25	386774	1124.25	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251119	2446.2	2446.7	2396	2405.3	73904	2405.3	down	down	correct
INDIANB.NSE	Indian Bank	20251119	890.95	890.95	879.4	885.55	1494789	885.55	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251119	255.05	263	253.65	255.95	2483	255.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251119	381.45	385.4	376.1	382.25	22839	382.25	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251119	5712	5773	5674	5758.5	784194	5758.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251119	1305	1329.8	1283.55	1293.55	97473	1293.55	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251119	875	879.35	852.25	862.1	20604	847.2304	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251119	268.05	268.5	258.1	260.3	34135	260.3	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251119	52.22	53.3	51.91	52.35	303131	52.35	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251119	237	242.9	237	240.93	46443	240.93	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251119	1774.3	1788.4	1725	1742.5	22933	1742.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251119	466.35	466.35	427.7	436.85	900461	436.85	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251119	16	16.4	15.6	15.91	243659	15.91	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251119	520	536.95	517	532.3	283084	532.3	up	up	correct
INDSWFTLAB.NSE	Ind	20251119	96.6	97	94.6	95.44	78919	95.44	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251119	39.8	39.8	38.16	38.43	22600	38.43	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20251119	850	850.3	836.3	839.6	2317710	839.6	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20251119	402	405.9	399.9	403.25	4630031	403.25	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20251119	19.31	20.5	19.15	20.12	34457599	20.12	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251119	590	594	560.08	567.72	133720	141.93	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251119	7.38	7.38	6.93	6.94	22983	6.94	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251119	989.16	997.25	987.95	995.74	5531	995.74	up	up	correct
INFY.NSE	Infosys Limited	20251119	1490.5	1543	1490.5	1542	10981126	1542	up	up	correct
INGERRAND.NSE	Ingersoll	20251119	3860	3870.6	3815	3858.5	8958	3804.3449	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251119	140.5	142.37	139.1	139.68	10906676	139.68	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20251119	688	689.75	676	686.55	16034	684.2731	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251119	100.99	101	98.6	99.07	4316	99.07	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251119	1112.8	1172.4	1100	1142.8	4203457	1142.8	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20251119	128.44	131	122.01	122.01	102455	122.01	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20251119	1.35	1.35	1.31	1.31	658543	1.31	down	down	correct
IOB.NSE	Indian Overseas Bank	20251119	39.89	40.25	39.37	40.12	8193083	40.12	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20251119	171.51	172.23	168.85	169.52	10315121	164.4808	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251119	93.8	93.8	92.2	92.3	551086	91.066	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251119	1430	1458.7	1410	1447.4	326575	1447.4	up	up	correct
IPL.NSE	India Pesticides Limited	20251119	178.75	182.4	176.68	177.3	121303	177.3	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251119	44.1	44.2	43.65	43.96	6429552	43.8878	down	down	correct
IRBINVIT.NSE	IV	20251119	61.49	61.49	60.25	60.43	953574	58.991	down	down	correct
IRCON.NSE	Ircon International Limited	20251119	168.1	168.3	165.33	166.28	1452276	164.9749	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251119	705.5	707.1	702	705	643975	696.0914	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251119	120.82	121.14	119.8	120.85	4336986	120.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251119	32.84	33.51	32.28	32.76	423688	32.76	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251119	95	95	92.05	92.7	14382	92.7	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251119	871	877.1	865.05	869.95	14176	869.95	down	down	correct
ITC.NSE	ITC Limited	20251119	404.85	405.55	402.8	403.55	7882450	395.2662	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251119	591.2	594.05	584.95	585.8	11225	585.8	down	down	correct
ITI.NSE	ITI Limited	20251119	313.95	313.95	305	308.15	262131	308.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251119	9.28	9.55	8.72	9.19	1509605	8.6851	down	down	correct
IVP.NSE	IVP Limited	20251119	167.48	168	163.25	164.48	5523	164.48	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251119	2957.36	2957.36	2942.58	2949.92	31	2949.92	down	up	incorrect
IZMO.NSE	IZMO Limited	20251119	950	990	930	981.5	109389	981.5	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251119	107.03	109.65	106.01	108.9	4943611	108.9	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20251119	69.9	70.26	69.86	69.98	94302	69.98	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251119	211	211	208.8	209.7	14664	209.7	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251119	82	82.01	76.25	77.75	2493900	77.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251119	147.55	147.55	143.05	144.05	538873	144.05	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251119	34.24	34.69	33	33.32	9483	33.32	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251119	108	111.5	107.61	110.03	1584797	110.03	up	up	correct
JASH.NSE	Jash Engineering Limited	20251119	463.45	473.8	456.75	465.85	61816	465.85	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20251119	222.8	223	216.25	217.07	8956	217.07	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251119	92.6	94.5	91.3	92.29	87084	92.29	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251119	75.13	76.94	74.36	75.07	5051313	75.07	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251119	95.01	95.49	94.51	94.92	16461	94.92	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251119	1797	1800	1747.4	1754	274374	1742.4185	down	down	correct
JBMA.NSE	JBM Auto Limited	20251119	629	632.7	623.7	627	137047	627	down	down	correct
JCHAC.NSE	Johnson Controls	20251119	1751.6	1755	1751.2	1752.1	24633	1752.1	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251119	12	12	11.16	11.46	67330	11.46	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251119	1355.4	1510	1354.7	1460.5	69310	1460.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251119	549	557	541	547.35	26112	547.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251119	166	167.2	164.55	166.87	955138	166.87	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251119	1066	1076	1059.3	1071	933058	1071	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251119	592.7	593.8	582.5	588	91686	588	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251119	34.01	35.26	33.57	33.8	1037750	33.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251119	29.1	29.8	29	29.37	12088	29.37	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251119	47.6	47.65	46.4	46.63	1921262	46.63	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251119	280.65	289.5	280.65	288.15	13072	288.15	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251119	5520	5724.5	5500	5662.5	161698	5662.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251119	620.5	620.6	610.05	613.15	37599	613.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251119	827.7	830	815.55	818.85	64594	818.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251119	373	373.05	368.1	370.35	145855	370.35	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251119	456	457.3	444.2	446.6	598599	446.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251119	86.88	88.1	85.1	86.37	6618	86.37	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251119	146.8	151.35	146.6	147.52	3004924	147.52	up	up	correct
JOCIL.NSE	Jocil Limited	20251119	150.98	150.98	146.78	149.94	1120	149.94	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251119	3.01	3.01	3.01	3.01	0	3.01
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251119	937.05	999.9	937.05	975.05	11824	975.05	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251119	17.8	20.75	17.8	20.27	652366086	20.27	up	up	correct
JSL.NSE	Jindal Stainless Limited	20251119	754	774	751.8	769.5	527606	768.5487	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251119	526.05	528.7	512.35	513.65	2913764	513.65	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251119	17650	17881	17100	17239	2593	17239	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251119	1167.5	1170.9	1157.6	1164.9	522344	1164.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251119	157	160	154.5	157.23	108098	157.23	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251119	600.35	603.25	593.5	595.15	1189327	595.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251119	704.5	720.1	699.95	713.7	306020	711.0102	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251119	1142	1142	1104.2	1105.1	96643	1105.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251119	755	755	745.61	749.41	203290	749.41	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251119	775	775	760.1	767.15	85093	767.15	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251119	309.25	309.85	307.1	308.2	186352	308.2	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251119	12.67	12.67	11.91	12.01	9206512	12.01	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251119	235.85	240	230	233.64	70940	233.64	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251119	1104.9	1114.9	1084	1089.9	205319	1089.9	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251119	137	140	137	138.07	2751	138.07	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251119	698.55	718.7	681.2	689.75	544	689.75	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251119	490	502.7	487.75	499.6	2396175	499.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251119	239	245.4	235.6	239.55	86581	239.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251119	27.08	27.26	26.5	26.9	1233344	26.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251119	1.82	1.84	1.79	1.8	151617	1.8	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251119	76.44	77.28	75.61	76.26	1476	76.26	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251119	203.59	203.59	198.44	199.82	13431	199.82	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251119	246.97	246.97	243.5	243.5	449944	243.5	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20251119	338	356.75	336.6	344.95	67740	229.97	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20251119	52.92	54.99	52.92	53.77	1524	53.77	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251119	253.31	254	250.7	253.7	994533	253.7	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251119	951	961	951	961	133	961	up	down	incorrect
KAYA.NSE	Kaya Limited	20251119	395.4	410	393.5	399.65	18001	399.65	up	up	correct
KCP.NSE	The KCP Limited	20251119	183.8	184	180	180.57	112155	180.57	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251119	27.93	28.02	27.57	28	82868	28	up	up	correct
KDDL.NSE	KDDL Limited	20251119	2420	2541.4	2275.8	2527.7	65825	2527.7	up	up	correct
KEC.NSE	KEC International Limited	20251119	747.65	747.65	697.4	710.35	8337682	710.35	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20251119	113.5	113.61	112	112.84	87266	112.84	down	up	incorrect
KEI.NSE	KEI Industries Limited	20251119	4125.9	4149.9	4093.1	4119.1	57883	4114.2288	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251119	20.24	20.75	19.93	20.58	3157255	20.58	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251119	1320.6	1376	1315	1348	273132	1348	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251119	4.9	4.9	4.55	4.69	585617	4.69	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251119	306.45	321.45	306.45	310.9	5708	310.9	up	up	correct
KHADIM.NSE	Khadim India Limited	20251119	220.34	221.25	217.4	218.31	9253	218.31	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251119	91.52	93.99	90.61	92.43	192286	92.43	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251119	104	106.6	100.75	104.32	2126	104.32	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251119	21.86	22.2	21.75	22.01	9967	22.01	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251119	5000	5175	4996.5	5148	2725	5148	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251119	355	360	354	355.35	14942	355.35	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251119	672.25	672.25	653.65	663.75	360581	663.75	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251119	4200	4375	4180	4197.2	4002	4197.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20251119	351.4	374	342.5	371	69354	371	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251119	535	560	534.7	547	361993	547	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251119	1743	1758	1734.7	1752	28053	1752	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251119	1145	1185.5	1136.6	1177.2	1203236	1175.1308	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251119	3665	3773.3	3612.7	3733.7	3091	3733.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251119	213.3	216.8	211.55	214.2	1044963	214.2	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20251119	506	538.65	506	529.25	87969	527.2361	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251119	27.7	28.04	27.7	27.85	84876	27.85	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20251119	169.99	169.99	167.55	168.19	752092	168.19	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251119	98.45	100	96.5	97.17	44650	97.17	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20251119	406.1	408.95	399.1	401.55	61761	401.55	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20251119	137	137	131.1	132.85	309486	132.85	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251119	2099.5	2110	2089.5	2108.1	12464500	421.62	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251119	29.44	29.83	29.29	29.6	23877	29.6	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251119	144.5	144.5	140.81	141.65	55407	141.65	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251119	85.2	85.2	83.2	83.84	8478	83.84	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251119	1190	1218.9	1190	1203.1	883112	1200.3651	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251119	1126.9	1138	1099.1	1109.7	382035	1106.6099	down	down	correct
KRBL.NSE	KRBL Limited	20251119	428	434.05	424.1	429.8	761607	429.8	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251119	67.02	68	66.3	66.37	656	66.37	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251119	3.83	3.83	3.7	3.73	62685	3.73	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251119	525.95	542	513.8	523.1	119074	523.1	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251119	810.05	825	802.35	821.45	45197	821.45	up	up	correct
KSB.NSE	KSB Limited	20251119	743.5	745.15	723	724.3	53697	724.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251119	1064.5	1081.6	985	1003.3	453881	1003.3	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251119	806.4	806.4	782	787.1	20484	787.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251119	175.9	176.89	174.17	176.2	1120922	176.2	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251119	102.5	103.93	101.8	102.17	29911	102.17	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251119	5.01	5.01	5	5	1230	5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251119	3182.6	3309.2	3182.6	3208.1	615380	1600.0593	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251119	138.4	139.9	135.1	138.08	45256	138.08	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251119	219	222.87	218.11	220.81	46365	220.81	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251119	9.7	10.4	9.7	9.85	48214	9.85	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251119	1010	1010	982.15	987.5	1288996	987.5	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251119	15151	15486	15100	15212	2556	15212	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20251119	4.94	4.94	4.94	4.94	28338	4.94
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251119	155.89	155.9	150.1	150.98	3035709	150.98	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251119	201.75	201.75	198.15	198.66	112	198.66	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251119	1826.4	1857.2	1784.5	1799.5	46736	1799.5	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251119	11.3	11.7	11.25	11.55	51579	11.55	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251119	298.55	306.35	298.05	303.3	13699	303.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251119	568	568.65	562.1	563.6	940685	563.6	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251119	28.72	28.83	28.57	28.76	58332	28.76	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251119	287.82	289	287.69	288.48	1771	288.48	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251119	950.41	950.41	942.97	942.97	11	942.97	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251119	285.68	288.63	280.26	284.18	3119	284.18	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251119	210.1	212.3	207	207.87	47152	207.87	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251119	533.95	542.9	527	537.85	18557	537.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251119	5707	6122.5	5678	6076.5	234547	6076.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251119	999.99	1000.01	999.99	1000	2664301	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251119	1000.01	1000.01	999.99	999.99	60921	986.7051	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20251119	1192.1	1206.4	1176.7	1202	849225	1202	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251119	180.06	182.71	177	177.74	43047	177.74	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251119	105.78	106.6	104.02	105.21	3795	105.21	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251119	84.65	85.58	83.25	84.65	21939	84.65
LPDC.NSE	Landmark Property Development Company Limited	20251119	7.35	7.6	7.11	7.28	28048	7.28	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251119	4007	4026.5	3980.3	4019.6	923032	4019.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251119	4085	4460	4085	4440	1180329	4440	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251119	5050.1	5140.1	5050	5096.2	4207	5096.2	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251119	1370	1423.8	1368	1397.3	215857	1397.3	up	up	correct
LUPIN.NSE	Lupin Limited	20251119	2055	2055	2019.7	2025.4	684024	2025.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251119	1178	1194.1	1168	1185.5	19071	1185.5	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251119	186.5	186.5	182.05	182.73	209182	182.73	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251119	83.59	84.15	79.06	80.09	78952	80.09	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251119	5.26	5.28	5.15	5.2	20309	5.2	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251119	3695	3746.5	3667.8	3722.5	1626043	3722.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251119	324.35	333.5	321.2	329.85	4931759	329.85	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251119	136.4	141.5	136.4	139.35	146246	139.35	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251119	957.6	973.9	919.9	960.95	32450	960.95	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251119	41.5	42.53	41.25	42.5	2498	42.5	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251119	6.7	6.7	6.32	6.34	114904	6.34	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251119	80.73	80.73	79.52	79.86	35241	79.86	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251119	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251119	169.69	169.77	166.61	167.19	1274895	167.19	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251119	28.69	28.99	28.34	28.6	174273	28.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251119	505.5	510.25	500	501.9	2818	501.9	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251119	23.26	24.4	22.8	23.24	44565	23.24	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251119	60.45	61.56	59.65	61.14	26939648	60.221	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251119	92.48	94.89	91.11	92.39	1185	92.39	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251119	745.5	745.5	745.5	745.5	1335	745.5
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251119	132.65	134.99	130.2	130.85	19299	130.85	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251119	55.01	55.01	54.02	54.04	3193	54.04	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251119	392.9	395.8	385.1	387.95	97007	387.95	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251119	327.15	335.05	324.05	330.55	67392	330.55	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251119	14909	14909	14567	14710	2259	14710	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251119	565.15	571.25	562.6	565.45	175978	565.45	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251119	990.5	1006.4	982	990.7	35034	990.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251119	37.3	38.14	37.09	37.94	6087	37.94	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251119	26.85	27.2	26.85	26.93	9569	26.93	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251119	142.18	142.18	138	138.29	128336	138.29	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20251119	66.01	67.9	65.22	65.91	21533	65.91	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251119	64.03	66.5	62.16	64.53	29228	64.53	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251119	70.17	70.68	67.35	67.83	711359	67.83	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251119	280.35	282.15	275.9	280.35	2344692	279.8744
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251119	62.4	62.4	54	54.38	147784	54.38	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251119	742	742	717.25	720.75	47681	720.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251119	451.9	451.9	437.15	447	487793	447	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251119	129.7	131.75	125.8	127.9	1185398	127.9	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251119	18.25	18.29	17.71	17.78	14991	17.78	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251119	713.24	716.56	711.95	714	4692	714	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251119	50.11	51	48.55	50.35	14254	50.35	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251119	557.15	564.95	546.2	549.25	60617	549.25	down	down	correct
MARICO.NSE	Marico Limited	20251119	753.9	756.4	745.85	748.15	2500810	748.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251119	245.8	254	242.2	252.6	662379	252.6	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20251119	192.2	192.2	188.4	189.15	702461	189.15	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251119	15950	15950	15715	15768	286434	15768	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251119	315.05	317.55	308.65	314.05	161637	312.8169	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251119	162.29	164.9	154.17	164.75	481	164.75	up	up	correct
MASTEK.NSE	Mastek Limited	20251119	2299.8	2310	2265	2301.5	88766	2292.4238	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251119	501	509.35	498	500.55	12150	500.55	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251119	83.73	84.45	83.69	84.04	16459	84.04	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251119	1115	1170.4	1104.9	1164.4	5964536	1164.4	up	up	correct
MAXIND.NSE	Max India Limited	20251119	201.99	203.49	198	199.44	22855	199.44	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251119	514.9	516.1	499	500.4	75299	500.4	down	down	correct
MAZDA.NSE	Mazda Limited	20251119	250.05	252.6	246	246.5	9978	246.5	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251119	2796	2798	2765	2783.4	447300	2774.7555	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251119	411.4	413.9	403.3	409.95	52334	409.95	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20251119	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251119	39.19	39.21	37.26	37.9	117989	37.9	down	up	incorrect
MCDOWELL.NSE	N	20251119	1428.2	1428.5	1408.7	1409.1	484493	1409.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20251119	46.9	46.9	45.81	46.27	24943	46.27	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251119	52.79	52.79	52.79	52.79	185324	52.79
MCX.NSE	Multi Commodity Exchange of India Limited	20251119	9665	9839	9650	9808.5	2386540	1961.7	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251119	198	198.9	189	190.3	108850	190.3	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20251119	115.49	117.2	114.02	114.31	23639	114.31	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20251119	2.36	2.36	2.36	2.36	31577	2.36
MERCATOR.NSE	Mercator Limited	20251119	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251119	1932	1955	1931.4	1950	17753	1950	up	up	correct
MFSL.NSE	Max Financial Services Limited	20251119	1676	1688.5	1656	1668	609918	1668	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251119	14.95	15.16	14.5	14.63	263646	14.63	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251119	1260.9	1263.5	1216	1222.2	365616	1209.482	down	down	correct
MHHL.NSE	SM	20251119	41.55	41.55	41.55	41.55	4500	41.55
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251119	334.9	337	321.8	323.45	186538	323.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251119	352.95	353.3	349.8	351.5	167943	351.5	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251119	593	619	593	605.3	802110	604.6866	up	up	correct
MINDSPACE.NSE	RR	20251119	472.6	474.9	462	463.62	115133	463.62	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251119	222.7	226.45	221.6	222.4	36362	222.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251119	25.62	26.41	25.51	25.62	311063	25.62
MIRZAINT.NSE	Mirza International Limited	20251119	40	40.39	39.05	39.2	109840	39.2	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251119	1.31	1.4	1.3	1.32	1094310	1.32	up	up	correct
MMFL.NSE	M M Forgings Limited	20251119	309	314	302.6	310.25	34564	310.25	up	up	correct
MMP.NSE	MMP Industries Limited	20251119	265.7	265.85	258.3	260.85	7458	260.85	down	down	correct
MMTC.NSE	MMTC Limited	20251119	64.55	64.72	63.72	64.3	667929	64.3	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251119	115.5	115.5	114.1	115.2	1595	115.2	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251119	62.63	62.85	62.45	62.69	34433	62.69	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251119	30.8	31.49	30.17	30.24	13065	30.24	down	down	correct
MOIL.NSE	MOIL Limited	20251119	344.4	344.75	338	339.35	389092	335.7478	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20251119	14.63	14.95	14.52	14.57	398242	14.57	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20251119	71.79	71.82	69.1	69.59	553420	69.59	down	up	incorrect
MOLDTECH.NSE	Mold	20251119	179.63	180.55	170	171.88	87029	171.88	down	up	incorrect
MOLDTKPAC.NSE	Mold	20251119	680	680	660	661.2	32918	661.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251119	65.69	65.76	65.35	65.61	378832	65.61	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251119	268.35	270.35	268.12	270.26	2052	270.26	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251119	234.78	234.78	231.26	233.6	656119	233.6	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251119	822.5	826	807.3	814.4	45456	814.4	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251119	7.9	7.9	7.5	7.7	979	7.7	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251119	45.6	45.75	45.06	45.48	1272678	45.48	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251119	973.95	982	963	966.1	428098	958.3609	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251119	25.05	25.69	24.8	25.02	4908	25.02	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251119	2674.5	2725.9	2665.4	2713.7	814207	2713.7	up	up	correct
MPSLTD.NSE	MPS Limited	20251119	2151.2	2209.1	2130	2138.1	19795	2138.1	down	down	correct
MRF.NSE	MRF Limited	20251119	155600	155655	153100	153355	4529	153348.9298	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251119	178.5	178.5	173.1	174.09	3829133	174.09	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251119	35.4	35.4	34.1	34.18	590739	34.18	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251119	509.9	511.8	500	500.95	113703	493.0446	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251119	2583.9	2628.2	2556.8	2595.9	191355	2595.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251119	1.99	1.99	1.8	1.9	25047	1.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251119	40.18	40.33	39.31	39.57	934162	39.57	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251119	137.08	138.87	134.6	137.52	75397	137.52	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251119	67	67	65.6	65.96	479	65.96	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251119	88.75	89.65	87.4	87.72	157887	87.72	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251119	130.25	130.79	122.1	127.2	189223	127.2	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251119	39.15	39.58	38.65	38.71	38959	38.71	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251119	281.7	281.7	272.1	274.75	19333	274.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251119	3692.1	3709.8	3676.5	3701.7	314805	3701.7	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251119	190	190	184	188.33	76329	188.33	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251119	4.83	4.88	4.75	4.79	330729	4.79	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251119	28.52	29.28	28	29	1703	29	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251119	27.02	28.2	27.01	27.02	8342	27.02
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251119	268.3	274.9	265.3	271.45	9269	271.45	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251119	121.81	121.81	116	117.46	22318	117.46	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251119	270	277.5	264.35	266.55	23002	266.55	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251119	207.27	211.99	206.92	209.91	25427	209.91	up	up	correct
NAM.NSE	INDIA	20251119	858	885	858	883.1	431045	883.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251119	818	848	811.4	830.15	2313933	827.245	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20251119	163.53	164.05	161	162.02	14974	162.02	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251119	257	260.1	254.7	256.6	8673115	253.4264	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20251119	1324.9	1364	1318	1362.2	862715	1356.8236	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251119	6010	6084.5	5979.5	6023	75432	6023	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251119	108.45	109.25	105.6	106.26	396953	106.26	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251119	156.05	156.8	153.49	154.49	140772	154.49	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251119	275	275.4	271.2	273.85	878990	273.85	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251119	114.57	114.84	112.55	112.9	6455676	112.7572	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251119	2376	2459	2360.1	2376.3	334	2376.3	up	up	correct
NCC.NSE	NCC Limited	20251119	182.8	182.8	179.5	180.83	3529936	180.83	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251119	208.85	211	206.01	210.29	69171	208.6031	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251119	3640	3699	3551	3588.6	296	3588.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20251119	3.15	3.18	3.13	3.15	1281813	3.15
NDRAUTO.NSE	NDR Auto Components Limited	20251119	853.05	874.65	850.2	870.35	22905	870.35	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251119	86.99	86.99	85.11	85.67	112436	85.67	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251119	21.35	21.35	20.89	20.99	29924	20.99	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251119	13.8	14.17	13.79	13.98	603745	13.98	up	up	correct
NELCAST.NSE	Nelcast Limited	20251119	112	112.29	110	110.98	41725	110.98	down	down	correct
NELCO.NSE	Nelco Limited	20251119	850.6	858	840	843.2	45931	843.2	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251119	1303.6	1313.1	1277	1298.3	85736	1298.3	down	down	correct
NESCO.NSE	Nesco Limited	20251119	1266.4	1266.4	1245.1	1259.2	41497	1259.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20251119	279.21	281.28	279.03	281.08	21029	281.08	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251119	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251119	81.99	81.99	80.69	81.57	68948	81.57	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251119	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251119	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251119	46.04	46.3	45.1	45.85	3146032	45.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251119	17250	17343	17010	17076	22053	17076	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251119	919.4	950.6	915	921	846346	921	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251119	6.35	6.35	6.15	6.28	35654	6.28	down	down	correct
NFL.NSE	National Fertilizers Limited	20251119	92.29	92.35	89.85	90.09	825524	90.09	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251119	29.45	30	27.94	28.32	54704	28.32	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251119	1950	2030	1922.7	1991.2	2948398	1991.2	up	up	correct
NHPC.NSE	NHPC Limited	20251119	80.53	80.68	79.64	80.05	11017010	78.6296	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251119	182	182.42	177.45	178.59	228055	178.59	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251119	30.65	31.49	30	30.31	78399	30.31	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251119	292.97	294.55	292.4	294.37	4475990	294.37	up	up	correct
NIITLTD.NSE	NIIT Limited	20251119	99.02	99.24	97.79	98.53	249946	98.53	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20251119	9.43	9.6	9.4	9.55	428811	9.55	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20251119	16.77	17.6	16.52	17.59	579637	17.59	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20251119	1480	1485	1475	1477	4684	1477	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20251119	430.6	439.95	422.25	427.2	3969	427.2	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20251119	34.5	36.43	34.3	36.43	400937	36.43	up	down	incorrect
NITCO.NSE	NITCO Limited	20251119	91.05	92.5	91.05	91.82	128873	91.82	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251119	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251119	331.7	338.6	330.5	336.8	54551	336.8	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251119	197.2	205.01	194	195.1	3768	195.1	down	down	correct
NKIND.NSE	N.K Industries Limited	20251119	71	71.8	66	66.88	146	66.88	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251119	255.15	255.7	251.25	251.95	419421	248.4249	down	down	correct
NMDC.NSE	NMDC Limited	20251119	75.5	75.95	75	75.26	9109693	73.0397	down	down	correct
NOCIL.NSE	NOCIL Limited	20251119	171.99	172.28	170.81	171.55	163537	171.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251119	4.25	4.54	4.25	4.48	141038	4.48	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251119	64.99	64.99	63.72	64.99	732	64.99
NPBET.NSE	Tata Asset Management Limited	20251119	294.76	294.76	289.15	293.55	28204	293.55	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251119	488	499.9	480.45	490.75	31890	490.75	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251119	290.4	293	285.55	292.15	142319	288.9246	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251119	6979.5	6979.5	6780.5	6816.5	6119	6816.5	down	down	correct
NTPC.NSE	NTPC Limited	20251119	328.95	328.95	325.05	326.6	6935056	324.1527	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251119	952.9	973.6	940.5	946.8	17182	946.8	down	down	correct
NURECA.NSE	Nureca Limited	20251119	265	268	263.3	263.9	4170	263.9	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251119	366.45	367.3	361.7	364.55	102084	364.55	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251119	341.1	343.8	337.5	340.3	3761	340.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251119	1701.9	1722.7	1689.1	1708.7	334415	1706.3913	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251119	8189	8372	8165	8333	144973	8333	up	up	correct
OIL.NSE	Oil India Limited	20251119	431.7	437.75	431.5	436.85	760053	426.8171	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251119	64.3	64.3	60.56	62.54	24141	62.54	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251119	1381	1403.4	1364.9	1387.4	278504	1387.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251119	93.4	96.5	93.4	94.09	38512	94.09	up	up	correct
OMAXE.NSE	Omaxe Limited	20251119	74.09	74.29	71.3	71.97	208563	71.97	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251119	109.92	110.16	108.5	108.94	61341	108.94	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251119	5.25	5.25	5.08	5.15	2370	5.15	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251119	12.7	13.15	12.45	12.73	10749	12.73	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251119	54.73	56.01	54	55.26	2258633	55.26	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251119	246.95	250.3	245.4	249	7075882	243.2753	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20251119	62.31	62.9	60.72	61.36	211687	61.36	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20251119	286.65	290.2	283.5	285.1	68246	285.1	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20251119	583.5	586.4	570.15	581.55	94917	581.55	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20251119	213.53	213.56	204.75	205.44	24875	205.44	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251119	855.9	855.9	826.55	850.2	87067	850.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251119	58.95	58.95	57.12	58.09	218005	58.09	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251119	9.39	9.39	9.1	9.12	219929	9.12	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251119	290.9	290.9	277	278.3	4976	278.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251119	183.6	183.6	180.1	182.15	392241	182.15	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251119	200.1	200.1	186.35	189.35	361942	188.5428	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251119	122.73	122.73	120	120.35	90253	120.35	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251119	81.03	82.87	81.01	81.47	596	81.47	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251119	24	24.22	23.85	24.16	129246	24.16	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251119	5092	5160	5042	5115.5	5147	5115.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251119	1.34	1.4	1.3	1.3	60610	1.3	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251119	65	66	63.7	65.08	72755	65.08	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251119	39155	39240	38755	38810	20119	38669.7905	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251119	34.11	34.65	33.59	34.14	5530234	34.14	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251119	115.6	116.39	115	115.06	7474	115.06	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251119	47.8	48.99	46	46.54	7624	46.54	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251119	373.05	380.4	362.45	370.35	154083	370.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251119	421	421	401.05	408.2	48170	408.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251119	298	301.3	292.35	299.45	79014	299.45	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251119	93	94.07	91.5	92.83	7155	92.83	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251119	40.31	40.84	39.86	40.53	432846	40.53	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251119	355.5	362.85	350	359.4	1157260	359.4	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251119	14.73	14.99	14.54	14.72	227334	14.72	down	down	correct
PARTYCRUS.NSE	SM	20251119	75.85	75.85	70.8	71.65	21000	71.65	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251119	34.8	35.24	34.71	35.14	1764215	35.14	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251119	13.93	14.25	13.88	14.06	111396	14.06	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251119	11.2	11.27	10.86	10.94	83079034	10.94	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251119	104.25	106.05	100.26	102.55	76079	102.55	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251119	26.45	26.45	25.05	25.2	12163	25.2	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251119	224.2	226.5	220.05	222.5	659497	222.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251119	32.33	32.33	30.81	30.9	165033	30.9	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251119	6080	6342	6076	6315	874803	6292.7302	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251119	275.5	275.85	273.3	274.25	1397603	274.25	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251119	374.6	377	372	373.65	5830083	369.8763	down	down	correct
PFIZER.NSE	Pfizer Limited	20251119	5035	5050	4987.5	5002	7960	5002	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251119	171.99	173.5	169.15	170.15	2111639	170.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251119	35.95	35.95	34.75	34.86	477446	34.86	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251119	582	586.3	574.05	579.8	1766917	579.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251119	12903	13032	12862	12905	3405	12695.4509	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20251119	5850.5	5960	5770.5	5892.5	8193	5720.5503	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20251119	1678	1777.9	1660.4	1766.9	438534	1766.9	up	down	incorrect
PGINVIT.NSE	IV	20251119	95.15	96.1	94.91	95.94	1979990	92.8846	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251119	1712	1727.8	1693.5	1715.1	242539	1715.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251119	1495	1497.2	1473.6	1480	631671	1480	down	down	correct
PIIND.NSE	PI Industries Limited	20251119	3458.3	3463.6	3415.2	3439.9	200324	3434.2571	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251119	5247	5253.5	5170.5	5241.5	1884	5241.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251119	11.78	11.9	11.52	11.68	32108	11.68	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251119	30.95	30.95	29.6	30.07	45715	30.07	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251119	886.6	898	881.1	886	57586	886	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251119	690	719.25	685	713.7	109	713.7	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251119	170.21	171.89	167.41	168.69	6224	168.69	down	down	correct
PNB.NSE	Punjab National Bank	20251119	122.75	125.45	121.65	125.06	22108922	125.06	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251119	86.85	87.5	86.4	86.76	168689	86.76	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251119	925	930.45	899.05	908.85	1014303	908.85	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251119	28.12	29.05	27.55	28.99	895	28.99	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251119	263.9	269.8	255	262	417538	262	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251119	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251119	257.8	263.1	257.8	261.9	2460	261.9	up	up	correct
POKARNA.NSE	Pokarna Limited	20251119	938.55	946.65	915.5	934.2	175455	934.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251119	7663	7704	7641	7688	138316	7688	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251119	1899.3	1901.8	1875	1893.2	78939	1893.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251119	863.05	874.95	861.2	870.05	40753	868.0498	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251119	288.05	291.85	287.05	289.45	4740	289.45	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251119	465	473.5	462.2	468.6	856101	468.6	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20251119	275.95	276	272.5	275.15	15765235	272.0954	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251119	21400	21700	21226	21624	76408	21624	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251119	2420	2426.9	2384	2402.3	36159	2402.3	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20251119	233	235.2	229.4	230.1	10341	230.1	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251119	260.55	264.35	255.2	258.25	67340	257.2018	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251119	28.77	29.77	28.4	28.89	45067	28.89	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251119	344	344.05	337.1	341.35	561871	341.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251119	141.41	141.96	138	138.56	701965	138.56	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251119	4.89	4.93	4.76	4.83	319922	4.83	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20251119	10.49	10.94	10.49	10.52	216218	10.52	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20251119	187.25	190.7	183.55	186.2	164349	186.2	down	up	incorrect
PRECOT.NSE	Precot Limited	20251119	438.2	465	438.2	458.5	3143	458.5	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20251119	256.86	261.93	250	255.66	733495	255.3505	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251119	568.5	578.05	563	570.2	235445	570.2	up	up	correct
PREMIER.NSE	Premier Limited	20251119	3.2	3.35	3.17	3.17	22318	3.17	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251119	39.79	40.1	38	38.28	94988	38.28	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251119	1725.1	1738.3	1703.1	1717.3	844878	1717.3	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251119	644	670.6	637.2	661.1	2925895	661.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251119	319.65	319.65	310.1	314.25	44130	314.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251119	308.85	308.85	295	295.9	230596	295.9	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251119	15	15.16	14.76	14.88	125619	14.88	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251119	3239	3270	3184	3213.3	43444	3213.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251119	144.95	145.5	141.75	145.08	180324	145.08	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251119	30.9	31.39	30.5	31.28	2419907	31.28	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20251119	974	977.6	954.5	969.4	128992	969.4	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251119	95.38	95.79	93.83	95.69	3963532	95.69	up	up	correct
PTC.NSE	PTC India Limited	20251119	164.1	165.27	163.7	164	527787	161.13	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251119	39.93	40.15	39.61	39.88	17851	38.4875	down	down	correct
PULZ.NSE	SM	20251119	32.25	34.15	31.9	33.5	30000	33.5	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251119	1349.1	1358	1329.8	1353.5	5373	1353.5	up	up	correct
PURVA.NSE	Puravankara Limited	20251119	250.2	251.05	245	247.3	128001	247.3	down	down	correct
PVP.NSE	PVP Ventures Limited	20251119	36.87	36.87	36.87	36.87	92253	36.87
QGOLDHALF.NSE	Quantum Mutual Fund	20251119	101.69	103.04	101.42	102.06	116443	102.06	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20251119	2828	2848	2828	2846.94	331	2846.94	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20251119	212	226.42	207.66	223	2646776	217.91	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251119	313.75	321	310.6	314.55	114354	314.55	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20251119	1.66	1.66	1.66	1.66	0	1.66
RADAAN.NSE	Radaan Mediaworks India Limited	20251119	3.13	3.23	2.98	3.09	17732	3.09	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20251119	3299	3301	3225.2	3230	214939	3230	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251119	6.99	7.19	6.85	6.89	132576	6.89	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251119	355.95	355.95	349.1	350.55	511833	350.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20251119	115.25	115.42	112.11	112.99	2024702	112.99	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251119	191.5	191.5	185.98	188.85	217959	188.85	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251119	4.35	4.44	4.33	4.34	184801	4.34	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251119	478.45	478.45	445.8	449	353952	449	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251119	38.27	38.9	38.14	38.54	24924	38.54	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20251119	37.94	37.94	36.75	37.35	4363	37.35	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20251119	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251119	247.85	248.4	244.35	246.8	407986	246.8	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251119	30.5	32	29.25	29.87	123417	29.87	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251119	10.05	10.2	10	10.07	5610833	10.07	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251119	989.2	995.5	979	991.4	135654	991.4	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251119	310.8	315.6	308.6	313.35	85352	313.35	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251119	620.4	641.75	620.4	625.65	128038	625.65	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251119	620.3	637.8	620.3	629.85	109518	629.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251119	13.46	13.75	13.4	13.48	143530	13.48	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251119	1486.9	1486.9	1434.3	1453.2	15961	1453.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251119	2402.2	2405.9	2360	2365.1	9204	2365.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20251119	500.75	512	493.45	507.45	423679	507.45	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251119	314	314.85	308.55	309.6	6438780	309.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251119	151.75	151.91	149.49	149.91	1031502	148.7727	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251119	1.34	1.35	1.26	1.27	3629362	1.27	down	down	correct
RECLTD.NSE	REC Limited	20251119	359.05	360.25	357.35	359.45	3569363	355.1227	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251119	291.9	295.45	289.25	293.95	1651113	293.95	up	up	correct
REFEX.NSE	Refex Industries Limited	20251119	344	346.7	340.8	342.95	118861	342.95	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251119	50.89	50.89	47.11	47.15	12199	47.15	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251119	421.4	422.85	413	413.6	168662	413.6	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251119	1517.4	1522.3	1512	1518.9	5692366	1518.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251119	262.4	263.55	257.65	258.85	712408	258.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251119	173.15	182.5	171.5	179.36	2065946	179.36	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251119	129.9	132.75	128	129.21	138301	129.21	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251119	28.27	28.99	28.08	28.23	3485821	28.23	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251119	420.1	422.45	410	416.15	144135	414.1507	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251119	137.97	140.56	135.5	135.76	11766	135.76	down	down	correct
REPRO.NSE	Repro India Limited	20251119	498	510	480	484.55	37207	484.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251119	199.74	202	199.34	200.32	12756	200.32	up	up	correct
RGL.NSE	Renaissance Global Limited	20251119	134.4	134.4	128.71	129.77	393536	129.77	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251119	3.22	3.24	3.08	3.14	1526291	3.14	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251119	482	484.9	475.2	481.05	94925	481.05	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251119	112.89	117.9	111.14	116.14	9974383	116.14	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251119	863.3	870	855.95	865.35	33240	865.35	up	up	correct
RITES.NSE	RITES Limited	20251119	252	252	249.3	249.69	285257	247.6143	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251119	25.8	26.1	25.3	25.76	15823	25.76	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251119	55.92	57.19	55.5	55.88	22644	55.88	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251119	541.9	544.75	535.2	539	374352	539	down	down	correct
RML.NSE	Rane (Madras) Limited	20251119	809	813	803.55	809.4	4897	809.4	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251119	424.05	424.2	414.4	419.65	28580	419.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251119	108.2	108.21	105.25	106.13	449302	106.13	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251119	1.22	1.22	1.16	1.17	120585	1.17	down	down	correct
ROLTA.NSE	Rolta India Limited	20251119	1.85	1.85	1.78	1.8	61556	1.8	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251119	52.99	55.98	51.2	51.97	115948	51.97	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251119	627	627	620	622.35	20039	622.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251119	59.28	60.14	59.01	59.31	17587	59.31	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251119	690	690	680	680.55	100858	676.9559	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251119	2302.1	2329.2	2240	2252.1	33863	2252.1	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251119	40.2	40.42	39.63	39.93	25941417	39.93	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251119	113	113.59	109.2	110.04	51887	110.04	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251119	828.95	844.9	799	811.05	65317	811.05	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251119	52.7	53.35	51.17	52.19	31495	52.19	down	down	correct
RSWM.NSE	RSWM Limited	20251119	158.51	165.77	158.51	162.24	49381	162.24	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251119	408.65	430	407.15	422.8	141532	422.8	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251119	45.61	46.34	45.1	45.33	1631314	45.33	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251119	10.08	10.36	10.02	10.16	39207607	10.16	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251119	243	243	230.6	232.36	24809	232.36	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251119	7.26	7.26	6.95	7.03	208176	7.03	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251119	130.42	132.4	129.19	130.89	44873	130.89	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251119	193.31	193.31	187.1	188.87	118769	188.87	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251119	57.5	61	56.83	58.21	147708	58.21	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251119	320.9	322.2	316.5	320.15	2950970	319.1478	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251119	274.8	277.95	258.05	263.85	8145	263.85	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251119	6.04	6.46	5.91	6.45	5813	6.45	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251119	11.02	11.29	11.01	11.05	160896	11.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251119	3.74	3.77	3.64	3.69	109719	3.69	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251119	2304.6	2309.1	2267.1	2288.3	20114	2288.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251119	26.75	26.75	25.65	26.16	13439	26.16	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251119	219.99	220.09	217.07	218.89	48779	218.89	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251119	138.7	140.99	138.28	139.99	10782966	139.99	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20251119	403.1	411	391.8	397.6	20679	397.6	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20251119	20.1	20.18	19.55	19.81	107214	19.81	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251119	219	219	212.35	217.9	306833	217.9	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251119	2.51	2.51	2.41	2.43	2203440	2.43	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251119	10.5	10.51	10.16	10.38	17990776	10.38	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251119	262.35	278.4	258.8	269.65	6982	269.65	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251119	41.7	41.7	41.7	41.7	79488	41.7
SALZERELEC.NSE	Salzer Electronics Limited	20251119	751.85	756.4	732	739.95	43310	739.95	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251119	9.24	11.08	9.15	10.83	4509844	10.83	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251119	2.1	2.1	2	2.08	2146	2.08	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251119	1150.9	1166.4	1145	1155.7	142	1155.7	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251119	552.7	557	538	540.45	265220	540.45	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251119	446.7	454	441.05	450.3	11841	450.3	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251119	63.86	64.49	63.34	63.79	177954	63.79	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251119	356.7	359.45	342.65	344.35	355308	344.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251119	10.6	11.5	10.01	10.51	36549	10.51	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251119	4575	4599	4551	4570.6	12279	4570.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251119	0.28	0.28	0.27	0.28	626851	0.28
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251119	508.1	510.3	500.6	503.95	405818	503.95	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251119	397.95	397.95	378	389	833112	389	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251119	88.59	90	88	89.26	79622	89.26	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251119	1406.3	1410.9	1389	1393.3	19890	1393.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251119	316.95	324	306.15	319.25	53034	319.25	up	up	correct
SATIA.NSE	Satia Industries Limited	20251119	68.51	73.58	68.44	70.02	217554	70.02	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20251119	155.49	155.49	148.91	152.35	195084	152.35	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251119	465	479.3	450.4	457.25	177307	455.5011	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251119	869.05	869.1	852.4	863.7	862548	863.7	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251119	128.01	128.9	127.79	128.46	3997	128.46	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251119	397.97	406.3	396	406.08	16026	406.08	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20251119	289.67	290.86	288.14	289.74	1843	289.74	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251119	231.46	232.38	230.9	232.25	5648	232.25	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251119	1990.9	2008.3	1985	2004.8	894171	2002.017	up	up	correct
SBIN.NSE	State Bank of India	20251119	972.45	984.45	968.8	982.75	8291226	982.75	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20251119	4141	4190.2	4097.4	4112.9	59726	4112.9	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20251119	170.46	176.89	168.14	170.07	92249	170.07	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251119	758.1	786	756.35	782.2	100670	782.2	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20251119	254.5	254.8	248.1	249	2720238	245.7042	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251119	121.16	122.61	120.1	121.83	452474	121.83	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251119	878.7	883.05	865	879	17825	879	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251119	21	23.55	21	23.55	768053	23.55	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20251119	515.45	516.75	476.8	508.25	225628	508.25	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251119	256.44	257.85	243.41	252	9066508	252	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251119	95.15	97.95	95.15	96.81	687963	96.81	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251119	250.3	251	246.75	246.95	11693	246.95	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251119	16.75	17.2	16.56	17.07	108061	17.07	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251119	259.99	260.05	258.58	259.92	20549	259.92	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251119	277.59	278.41	276.17	278.16	308911	278.16	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20251119	601.81	605.99	598.02	605.47	32520	605.47	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251119	741.08	744.5	739.09	742.6	30976	742.6	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251119	0.53	0.53	0.5	0.51	21919	0.51	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251119	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251119	623.25	628.65	610.7	616.35	126045	616.35	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251119	550.45	553	542.5	546.65	31984	546.65	down	down	correct
SGL.NSE	STL Global Limited	20251119	13.96	14.2	13.18	13.81	22095	13.81	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251119	73.26	77.54	72	77.54	35845	77.54	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251119	700.7	711	688.75	701.75	933848	701.75	up	up	correct
SHALBY.NSE	Shalby Limited	20251119	222	226.99	219.35	220.93	85148	220.93	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251119	69.38	72.9	68.8	70.09	156127	70.09	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20251119	129	129	123	123.67	186503	123.67	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251119	9.22	9.52	9.16	9.17	35113	9.17	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251119	470.05	471.8	470	470.15	14612	467.064	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251119	773.5	774.5	762.25	766.3	130481	762.3456	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251119	980.8	986.9	962.6	969.4	39862	969.4	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251119	168	169.25	163.7	169.05	528989	168.5781	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251119	506.46	511.2	502.71	510.35	17449	510.35	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251119	113.6	116.05	112.26	114.12	5204	114.12	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251119	363	364.9	350.55	362.55	234092	362.55	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251119	28.1	28.19	27.1	27.36	93491	27.36	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251119	64.15	65.66	64.15	65.54	764	65.54	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251119	183.4	189.4	183.1	184.06	6123	184.06	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251119	178	178.07	173.96	176.22	343980	175.2126	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251119	447.1	451.35	441.55	449.55	29817	449.55	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20251119	43.1	43.99	42.82	43.21	114365	43.21	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251119	90.15	90.98	90.15	90.27	190743	90.27	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20251119	26495	26630	26405	26510	12630	26510	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251119	416.9	417.4	404.3	410.6	38471	410.6	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251119	57.59	58.9	56.12	56.43	49199	56.43	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251119	0.52	0.54	0.51	0.53	410350	0.53	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251119	201	201	188.01	188.26	4370	188.26	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251119	2726.9	2780	2714.3	2727.7	38227	2723.2103	up	up	correct
SHUBHLAXMI.NSE	SM	20251119	19.6	19.6	19.6	19.6	29000	19.6
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251119	5.7	5.7	5.51	5.53	448155	5.53	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251119	840.05	848.95	831	836.7	66261	836.7	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251119	11.75	12.1	11.51	12.08	3481	12.08	up	up	correct
SIEMENS.NSE	Siemens Limited	20251119	3222	3246	3186.1	3210	336775	3210	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251119	57.49	57.49	55.06	55.38	3995	55.38	down	down	correct
SIL.NSE	Standard Industries Limited	20251119	17.01	17.28	16.5	16.82	16040	16.2846	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251119	65.05	65.05	63	63.47	12053	63.47	down	down	correct
SILINV.NSE	SIL Investments Limited	20251119	585	589.8	570.15	578.65	3258	578.65	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251119	24.74	24.74	24.05	24.19	5307	24.19	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251119	10.23	10.55	10.14	10.24	10446	10.24	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251119	312.3	313.3	296.7	299.65	237848	299.65	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251119	117.8	117.8	112.15	116	2280	116	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251119	537	539	529.55	532.6	367085	532.6	down	down	correct
SIS.NSE	SIS Limited	20251119	330.9	330.9	323.8	325.95	23822	319.44	down	down	correct
SITINET.NSE	SITI Networks Limited	20251119	0.43	0.43	0.41	0.41	978582	0.41	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251119	778	778.6	752.6	760.45	72809	756.0737	down	down	correct
SJVN.NSE	SJVN Limited	20251119	82.18	82.39	81.66	82.05	1936748	80.7942	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251119	1980	2003	1965.3	1975.6	33795	1975.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251119	1.3	1.3	1.3	1.3	0	1.3
SKIPPER.NSE	Skipper Limited	20251119	499.2	499.2	489.4	492.7	127479	492.7	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251119	428	428	410.1	413.36	115184	206.68	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251119	132.38	135.95	132.1	132.39	3287	132.39	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251119	62.88	62.88	61.29	61.58	103901	61.1507	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251119	2880.1	2922	2845	2853.6	20849	2853.6	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251119	1350	1350	1263.1	1289.4	4297	1289.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251119	284.25	287.1	281.3	282.95	98553	282.95	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251119	46.42	46.46	45.74	45.94	118878	45.426	down	down	correct
SOBHA.NSE	Sobha Limited	20251119	1569.8	1580	1559.1	1569.4	77518	1569.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251119	570	579.4	560.6	569.7	88414	569.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251119	14000	14065	13677	13809	175913	13809	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251119	442.5	444.65	440	441.95	5681	441.95	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20251119	138.86	140	138.86	138.86	9230	138.86
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251119	140.94	142.39	139	139.4	8694	139.4	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251119	491.05	508.4	489.8	506.95	5842354	505.3082	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20251119	366.5	376.9	362.6	368.8	1382029	365.8945	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20251119	385.35	387	378.65	380.05	13908	380.05	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251119	39.33	41.5	39.33	41.08	160686044	41.08	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251119	203	205.95	192.6	194.74	305476	194.74	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251119	818	846.4	795.2	798.2	93579	798.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251119	278.6	286.95	276	280.55	672069	280.55	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251119	130.03	131.3	128.11	130.72	169524	130.72	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251119	8.4	8.83	8.4	8.79	1134611	8.79	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251119	127.87	132.9	126.84	131.1	25228	131.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251119	46.57	47.01	45.56	46.48	127423	46.48	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251119	90.28	91.54	88.14	88.58	458466	88.58	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251119	39.72	41.7	38.55	38.94	99678	38.94	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251119	214.1	214.11	203.99	206.04	140399	206.04	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251119	238.8	238.8	228.14	232.72	6908	231.62	down	down	correct
SRF.NSE	SRF Limited	20251119	2827.9	2834.9	2772.3	2788	580738	2782.8082	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251119	542.7	549	530.45	533.1	5252	533.1	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251119	0.68	0.69	0.66	0.67	234560	0.67	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20251119	206	207.4	201	202.61	116219	202.61	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20251119	960	975	941.9	963.3	359608	963.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251119	229	232.8	228.15	229.35	150358	228.3	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251119	169.96	171.89	167.13	169.24	6363	169.24	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251119	125.99	126.79	122.76	124.93	47772	124.93	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251119	96.49	96.79	95	95.23	7970	93.1697	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251119	8.73	9.1	8.63	9	1265357	9	up	up	correct
STEL.NSE	STEL Holdings Limited	20251119	479.65	492	464.55	485.9	13377	485.9	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20251119	296.95	297.9	288.5	291.95	48380	291.95	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20251119	114.65	114.65	112.05	112.59	1273174	112.59	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20251119	631.15	633.1	614	616.15	61693	616.15	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251119	2024.7	2062.4	1994	2051.2	210654	2051.2	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20251119	12.94	13.4	12.82	13.09	2204575	13.09	up	up	correct
SUBROS.NSE	Subros Limited	20251119	887.5	901	870.7	876.2	111439	876.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251119	1045	1046	1007	1036.9	153037	1036.9	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251119	458	460.3	452.7	458.1	127030	458.1	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251119	82.89	82.89	79.61	80.59	23184	80.59	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251119	2172.7	2179.9	2100.2	2108.2	9779	2108.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251119	1.9	1.91	1.87	1.89	141273	1.89	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251119	4648	4720	4604.9	4713.6	49886	4699.4264	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251119	538.45	541.1	527.05	530	55558	530	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251119	750.35	755.95	732.15	739.25	1590	739.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251119	978.4	981.8	957	960.05	97788	960.05	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251119	254	254	247.55	248.65	105459	248.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251119	1762	1790.3	1751.1	1784.1	2131124	1772.5856	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251119	425.1	438	423.3	436.6	200836	436.6	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20251119	562.6	562.6	553.95	559.95	113194	553.9322	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20251119	162	162	159.01	161.14	7860	161.14	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20251119	9.21	9.42	9.21	9.28	18755	9.28	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20251119	470.2	479	461	465.5	217727	463.8844	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251119	0.94	0.97	0.94	0.97	120980	0.97	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251119	3635	3636.3	3571.5	3594	206982	3594	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251119	30.18	30.53	30	30.16	33169	30.16	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251119	20.79	21.15	20.62	21.03	171455	21.03	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251119	61.95	61.95	59.61	59.99	6568	59.99	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251119	269	274.05	264.35	266.5	737773	266.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251119	138.2	140	136.3	138.93	193007	138.93	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251119	34.29	35.3	33	34.54	41296	34.54	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251119	1.77	1.77	1.77	1.77	0	1.77
SUVEN.NSE	Suven Life Sciences Limited	20251119	181.99	181.99	176.05	180.03	103636	180.03	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251119	3.8	3.87	3.7	3.75	100258	3.75	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251119	56.95	57.08	56.3	56.53	35976206	56.53	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251119	3.69	3.71	3.53	3.56	45281	3.56	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251119	3909.3	3909.3	3695	3781.8	67857	3781.8	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251119	732.05	747.7	726.45	728.8	13982	728.8	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251119	228.7	229.39	227	228.25	604239	228.25	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251119	871.95	878	865	868.1	42619	866.2527	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251119	644.3	646.1	630.8	634.85	713649	634.85	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251119	193.7	201	193.7	198.19	16278	198.19	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251119	407.9	409.45	403.25	405.15	77286	405.15	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251119	29.65	30.77	29.5	29.51	2112439	29.51	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251119	282.75	283.4	272.35	281.65	116504	281.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251119	608.85	615	605.05	610	184388	610	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251119	37.8	37.9	36	36.15	26494	36.15	down	down	correct
TARC.NSE	TARC Limited	20251119	138.2	138.49	133.61	136.5	732987	136.5	down	down	correct
TARMAT.NSE	Tarmat Limited	20251119	53.49	53.49	51.1	51.26	10280	51.26	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251119	8400	8460	8350.5	8378.5	595	8378.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251119	826	829	817	819.4	259722	819.4	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251119	1880.9	1911.9	1863	1870.7	127977	1870.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251119	1154.1	1165.8	1149	1162.1	1935207	1162.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251119	5270	5385	5251.5	5370	137005	5370	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251119	762	772.95	756	762.35	371769	762.35	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251119	386.95	389.75	384.2	389.1	3747191	389.1	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20251119	172.45	173.9	172.06	173.2	19621610	173.2	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251119	1555	1556.1	1486	1533.4	210227	1533.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251119	188.28	190.91	183.15	184.6	286756	184.6	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251119	1128.5	1139	1111.3	1128.8	11961	1119.6525	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251119	605	621.8	603	619.8	16621	612.3357	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20251119	11.47	11.47	11.1	11.21	6696	11.21	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251119	3256.1	3281.6	3170	3222.8	5493	3222.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251119	3097	3155	3083.5	3147.7	3151053	3091.4999	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251119	761.5	767.7	745	762.2	718478	762.2	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251119	1695	1713.4	1680	1704.7	5759	1704.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251119	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251119	1427.5	1443.5	1417.8	1433.9	5777445	1433.9	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251119	1205.6	1211	1179.4	1182.5	200059	1182.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251119	514.7	515.8	507.35	511.6	364132	511.6	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251119	775	804.85	760.15	802.25	164998	800.8492	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251119	521	529.95	515	519.7	13614	519.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251119	97.2	97.25	95.92	96.37	53040	96.37	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251119	51.69	52.41	50.95	51.24	27667	51.24	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251119	133	133.76	132	132.18	504138	132.18	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251119	66.97	67.09	65.05	65.17	7056374	65.17	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20251119	12.48	13.14	12.22	13.14	271063	13.14	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251119	11.13	11.18	10.7	10.73	19357	10.73	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251119	3249	3249	3140.7	3183.6	35592	3183.6	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251119	126.94	131.79	124.1	125.1	28689	125.1	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251119	114.76	115.02	110.99	111.87	56227	111.87	down	down	correct
THERMAX.NSE	Thermax Limited	20251119	2940	2968.2	2895	2923	157434	2923	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251119	158.12	160.01	155.63	156.67	662848	156.67	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251119	390	425	389.95	401.55	104513	401.55	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251119	1591.89	1594.8	1557.69	1563.99	622719	521.33	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251119	490	493	484	487.95	687984	487.95	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20251119	2440.9	2440.9	2405	2412.3	4973	2412.3	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251119	3025	3042.7	3002.2	3033.3	365037	3033.3	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251119	6.15	6.4	6.12	6.37	22235	6.37	up	up	correct
TIL.NSE	TIL Limited	20251119	281.45	283.45	275	277.95	15248	277.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251119	205.5	208.36	204.49	206.52	1918749	206.52	up	up	correct
TIMKEN.NSE	Timken India Limited	20251119	3098.3	3099	3043.6	3099	40866	3099	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251119	252	258.1	250.1	255.8	118098	255.8	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251119	35	35.45	33.51	34.06	333994	34.06	down	down	correct
TITAN.NSE	Titan Company Limited	20251119	3882.9	3940.5	3862.4	3933.1	1578123	3933.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251119	109	109.9	107.45	108.76	217135	108.76	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251119	146.5	147.1	146.12	146.3	79428	146.3	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251119	10.54	11.26	10.37	10.52	109894	10.52	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251119	122	123.46	120.15	121.31	4071	121.31	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251119	3783.5	3788.4	3721.6	3731.4	116182	3705.9889	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251119	1313.1	1317.7	1296.1	1300.8	238155	1287.4594	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251119	66.06	66.99	65	66.2	5604	66.2	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251119	107.44	107.5	104	104.25	1086	104.25	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251119	68.57	71.07	68.38	70.47	76601	70.47	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251119	7.99	8.2	7.51	8.08	43672	8.08	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251119	245.5	245.5	237	240.06	13879	240.06	down	up	incorrect
TRENT.NSE	Trent Limited	20251119	4380	4388.9	4330.9	4352.2	593957	4352.2	down	up	incorrect
TRF.NSE	TRF Limited	20251119	320.1	325	317.1	320.35	7522	320.35	up	down	incorrect
TRIDENT.NSE	Trident Limited	20251119	28.39	28.68	28.35	28.56	4084290	28.56	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251119	72.3	72.3	71.02	71.56	13618	71.56	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251119	540.2	548.55	534	546.7	637579	544.2533	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251119	365.25	365.95	363.35	364.45	78358	362.9879	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251119	1133	1140	1125	1129.5	2791	1129.5	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251119	663.4	664	656.5	660.95	33102	660.95	down	down	correct
TTL.NSE	T.T. Limited	20251119	9.5	9.5	9.25	9.44	72811	9.44	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251119	52.54	52.68	51.7	51.92	951906	51.92	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251119	636	663.95	615.55	624	383317	624	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251119	3475	3504.9	3441.2	3475	652297	3475
TVSSRICHAK.NSE	TVS Srichakra Limited	20251119	4696	4697	4463.4	4555.6	19068	4555.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251119	142.7	142.7	139.1	139.79	17883	139.79	down	down	correct
TVVISION.NSE	TV Vision Limited	20251119	6.07	6.07	5.75	5.78	21629	5.78	down	down	correct
UBL.NSE	United Breweries Limited	20251119	1760	1760	1738	1748	73922	1748	down	down	correct
UCOBANK.NSE	UCO Bank	20251119	31.5	31.98	31.11	31.85	11982894	31.85	up	up	correct
UFLEX.NSE	Uflex Limited	20251119	519.3	519.3	512	514.75	10875	514.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251119	77.76	78.99	76.32	77.48	159190	77.48	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251119	40.34	41.8	40.2	40.68	83598	40.68	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251119	184	186	176.05	179.8	960673	179.8	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251119	52.97	54.35	52.08	54.11	11715444	54.11	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251119	11707	11754	11638	11681	271396	11681	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251119	5.06	5.09	4.95	4.95	20394	4.95	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251119	477	499.4	472.05	482.2	80435	482.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251119	198	207	196.1	202.1	29888	201.4302	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251119	152.8	153	150.15	152.59	14397	152.59	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251119	153.3	154.99	152.01	154.48	9710597	154.48	up	up	correct
UNITECH.NSE	Unitech Limited	20251119	6.63	6.63	6.43	6.45	3804119	6.45	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251119	443.6	444.85	440	441	2804	440.117	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251119	68.7	68.73	66.35	67.77	22117	67.77	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251119	906	924.7	885	918.35	250153	918.35	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251119	239.55	240.55	234.3	238.95	1958	238.95	down	down	correct
UPL.NSE	UPL Limited	20251119	760	762	750.6	752.65	2359649	752.65	down	down	correct
URJA.NSE	Urja Global Limited	20251119	12.35	12.35	12.24	12.26	485334	12.26	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251119	452.45	459.7	447.35	448.9	215933	448.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251119	1175.5	1177.9	1145	1149	81364	1149	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251119	60.31	61.13	60.31	60.95	718010	60.95	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251119	74.6	75.32	74.43	74.7	70643	74.7	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251119	285.23	286.74	284.47	286.37	28040	286.37	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251119	929.05	936.22	929.05	934.52	2954	934.52	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251119	93.39	93.81	93	93.47	1437	93.47	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251119	230.75	235.3	230.28	234.36	32902	234.36	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251119	2325	2351.8	2310	2318.9	50894	2318.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251119	5102.5	5328	5097.5	5300	13457	5300	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251119	256.2	256.2	248.55	250.7	393991	249.0178	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251119	9.7	9.7	9.31	9.36	84345	9.36	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251119	8.16	8.28	8.02	8.14	3133232	8.14	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251119	282.1	286	276	278.5	14099	278.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251119	40.39	40.44	39.76	40.01	10094	40.01	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251119	6.97	6.98	6.75	6.81	488808	6.81	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251119	636.7	655	633	641.2	294823	641.2	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251119	54.55	55.5	51.5	51.8	3661469	51.8	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251119	53.99	54.45	52.01	52.67	97456	52.67	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20251119	457.9	457.9	451.8	454.55	4612838	454.55	down	up	incorrect
VEDL.NSE	Vedanta Limited	20251119	509	514.8	507.55	511.8	4009545	511.8	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251119	1342.2	1359	1335	1353.8	17878	1353.8	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20251119	558	665.85	554.05	644.85	784381	644.85	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20251119	71.27	71.31	70	70.25	170482	70.25	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20251119	484.25	485	473	481.2	89293	481.2	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251119	116.12	117.76	114.56	115.26	32738	115.26	down	down	correct
VGUARD.NSE	V	20251119	351	351.9	346.6	348.4	110983	348.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251119	3745.6	3824.9	3707	3777.9	612	3777.9	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251119	373.5	377.7	370.1	373.85	9175	373.85	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251119	1026	1030	1000.05	1004.6	470651	1004.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251119	2.77	3	2.77	2.87	79600	2.87	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251119	1.69	1.69	1.6	1.6	5735732	1.6	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251119	1.98	1.99	1.94	1.96	2706772	1.96	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251119	621.75	630	616.55	625.3	147806	625.3	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251119	1660	1675.1	1650.5	1656.4	32181	1656.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251119	1614	1617.7	1574.1	1577.9	21105	1577.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251119	40.81	42.6	40.81	41.74	65347	41.74	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251119	268.7	270.65	264.6	265.55	4941	265.55	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251119	33.02	34	32.83	33.66	108130	33.66	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251119	390.85	392.5	387.05	388.25	123943	388.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251119	9.84	9.84	9	9.07	310235	9.07	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251119	72.9	73.85	71.81	72	35179	72	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251119	54.15	55.6	53.31	53.31	64836	53.31	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251119	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251119	484	485.2	477.95	482	46432	482	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251119	7.42	7.46	7.3	7.38	220097	7.38	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251119	0.78	0.8	0.77	0.78	572279	0.78
VLSFINANCE.NSE	VLS Finance Limited	20251119	253.95	269.59	252.79	255.88	157972	255.88	up	down	incorrect
VMART.NSE	V	20251119	831	843.45	811.7	822.8	105388	822.8	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20251119	8670.5	8670.5	8351	8513.5	41801	8513.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20251119	1390	1404.5	1383.6	1401.6	709008	1401.6	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251119	271.7	277	270.05	275.6	120981	271.025	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251119	276.75	280	274	277.65	62368	277.65	up	up	correct
VSTIND.NSE	VST Industries Limited	20251119	254.3	254.3	251.8	253.25	89804	253.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251119	5601	5601	5330	5353.5	32780	5353.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251119	457.85	468.95	454.4	460.05	405957	460.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251119	1396	1411.8	1396	1403.6	98689	1403.6	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251119	160	162.98	157.51	158.43	115495	158.43	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20251119	235.9	235.9	222.75	228.6	77443	228.6	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251119	1040	1070	1019.4	1061	7581	1056.0461	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20251119	117.7	119	112.2	115.7	3749892	115.7	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251119	108.3	108.3	104.18	107.95	2806	107.95	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251119	908.5	910	891.65	896.75	344055	896.75	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251119	547	547	530.3	535.9	176152	535.9	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251119	1220	1220	1140	1155.7	1500	1155.7	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251119	8205	8520	8150	8484	18356	8457.8914	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20251119	548.6	569.95	531.2	561.85	459553	561.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20251119	899.85	900.95	870	872.65	21332	867.2538	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251119	1203	1216.4	1198	1202.1	78970	1202.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251119	33.75	33.75	32.42	32.99	1090	32.99	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251119	811.6	824.15	794.5	814.5	70251	814.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251119	294.25	306.35	288.05	290.7	122447	290.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251119	171	171	164.11	166.14	1063	166.14	down	down	correct
WIPRO.NSE	Wipro Limited	20251119	241.2	246.85	240.54	246.06	13298452	239.7883	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251119	1344.4	1352.5	1325.1	1330.6	189463	1330.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251119	566.65	574	560	571.75	258942	571.75	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251119	147.84	151.6	145.56	148.37	67778	148.37	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251119	81.49	81.49	78.1	80.3	103883	80.3	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251119	427.5	429.7	423.15	428.8	23776	428.8	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20251119	86.98	87.49	86.51	87.05	71864	87.05	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251119	155	155.5	146	146.81	77533	146.81	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20251119	1029.2	1032.6	1016	1023	4900	1023	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20251119	22.99	23.06	22.76	22.93	60590652	22.93	down	down	correct
YUKEN.NSE	Yuken India Limited	20251119	901.05	914	892	905.35	2754	905.35	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251119	99.6	99.68	98.5	99.01	4328277	99.01	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251119	7.64	7.76	7.6	7.63	165316	7.63	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251119	9.39	9.5	9.27	9.41	863404	9.41	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20251119	223.13	233.9	223.13	233.75	346	233.75	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251119	7.92	8.1	7.75	7.8	56599	7.8	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20251119	704.5	724.95	702.85	711	600990	708.5162	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20251119	1398.7	1420	1380	1401.7	195259	1401.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251119	93.25	96.8	93.25	95.12	1089	95.12	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20251119	1567	1674	1567	1648.6	172523	1648.6	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251119	281.1	289.2	278	287.9	165091	287.9	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251119	452.45	458.65	448.15	455.7	117168	455.7	up	up	correct