CollectAI

close-nse_india_stocks

2025/11/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251124	189.2	190.36	184.18	185.16	82495	185.16	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251124	39	39	38.3	38.3	1908	38.3	down	down	correct
3MINDIA.NSE	3M India Limited	20251124	35455	35745	34990	35350	6396	35350	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251124	40.5	43.89	38	39.89	119363	39.89	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20251124	344.2	345.2	331	335.25	175930	335.25	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20251124	736	742	705	712.85	80352	712.85	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251124	15.71	15.87	15.5	15.62	483492	15.62	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20251124	8.76	8.9	8.73	8.78	65483	8.78	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251124	88.1	93	88.03	89.56	103639	89.56	up	up	correct
AARON.NSE	Aaron Industries Limited	20251124	196.33	199.26	187	188.57	19392	188.57	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251124	444.75	444.75	427	430.3	180586	428.0029	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251124	384.05	385.8	379.25	380.8	414285	380.8	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251124	440	450	439	439.8	5714	439.8	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251124	150	150	147	149.19	8122	149.19	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251124	136.28	142.98	132.45	137.18	52364	137.18	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251124	1635.4	1705.2	1612.7	1669.6	712139	1669.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251124	35.2	35.6	35	35.02	30078	35.02	down	down	correct
ABB.NSE	ABB India Limited	20251124	5092	5100	5024.5	5049.5	453211	5049.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251124	29595	29795	29380	29675	5493	29675	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251124	325.65	333.95	323.3	331.85	3631529	331.85	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251124	77.01	77.6	75.33	75.66	3657141	75.66	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251124	47.89	47.89	47.89	47.89	1	47.89
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251124	60.69	60.69	59.86	60.15	81854	60.15	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251124	71.64	72.06	71	71.27	14379	71.27	down	down	correct
ACC.NSE	ACC Limited	20251124	1830.9	1987	1807.2	1913.7	3525734	1913.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251124	1321.5	1323.7	1275	1282.2	18319	1239.939	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251124	6.14	6.14	5.8	6.02	78878	6.02	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251124	961.9	1005	958.6	970.8	499897	970.8	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20251124	2426.2	2432.3	2393.1	2399.2	691419	2399.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251124	1036.9	1037.5	1006	1009.4	1618990	1009.4	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251124	1482	1490.2	1471.3	1485.9	2485518	1485.9	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20251124	150	150.3	144.8	145.44	13878210	145.44	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20251124	208.99	210.36	204.5	205.21	44066	205.21	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20251124	78.25	78.25	74	74.66	289	74.66	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20251124	10.28	10.8	10.02	10.36	45303	10.36	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251124	166.06	167.39	160	160.37	148666	160.37	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251124	55.15	55.5	54.81	55.08	17590	54.1242	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251124	318	320	309.5	312	139252	312	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251124	1719	1720	1685.1	1715.3	210899	1715.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251124	800	806.95	778	779.3	19873	779.3	down	down	correct
AGRITECH.NSE	Agri	20251124	120.06	123	111.8	114.22	7046	114.22	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251124	40.29	41.54	39.8	40.14	22915	40.14	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251124	53.9	53.9	51.5	51.88	10191	51.88	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251124	140	140	136	136.06	4372	136.06	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251124	991.85	1007.25	977.05	993.25	48969	993.25	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251124	3691	3799	3652.5	3734.6	114999	3734.6	up	up	correct
AIRAN.NSE	Airan Limited	20251124	20.49	20.94	19.5	19.71	122003	19.71	down	down	correct
AISL.NSE	SM	20251124	89.75	89.75	89.75	89.75	600	89.75
AJANTPHARM.NSE	Ajanta Pharma Limited	20251124	2490	2526.3	2474.4	2515.2	55483	2515.2	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251124	998.6	1002.9	975.3	979.8	253960	195.96	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251124	4.73	4.83	4.56	4.59	529702	4.59	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251124	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251124	26.63	27.5	25.33	25.75	10633	25.75	down	down	correct
AKG.NSE	AKG Exim Limited	20251124	12.18	12.66	12.05	12.48	57516	12.48	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251124	249.4	262	245.15	258.9	13466	258.9	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251124	6.9	6.99	6.67	6.69	340248	6.69	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20251124	3385	3397.7	3334.6	3356.6	18049	3356.6	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20251124	10.86	11	10.6	10.71	194192	10.71	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251124	795.8	799.85	776.3	780.4	3178	780.4	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251124	98.51	98.79	97.51	97.87	118658	97.87	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251124	904.6	904.7	870.25	879.85	12009	879.85	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251124	84.97	84.97	82.15	82.78	3668	82.78	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251124	5739.5	5739.5	5604	5625	622381	5580.0167	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251124	1747.2	1748.4	1702	1715.5	29425	1715.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251124	13.97	13.98	13.97	13.97	1143992	13.97
ALMONDZ.NSE	Almondz Global Securities Limited	20251124	16.9	18.4	16.77	17.02	161503	17.02	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20251124	17.09	17.23	16.61	16.67	2879261	16.67	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251124	78.63	79	76	76.68	36713	76.68	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251124	232.55	234.9	228.85	229.05	6456	229.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251124	1.82	1.85	1.73	1.81	56129	18.1	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251124	7156	7179.5	7002	7043.5	204175	7043.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251124	25.9	26.81	25.3	25.73	21192	25.73	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251124	1300.3	1300.3	1280	1283.6	3984	1283.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251124	548.85	549.5	542.05	544.6	2247682	544.6	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251124	54.7	55.84	52.35	53.34	33115	53.34	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20251124	53.25	54.54	50.6	51.53	29506	51.53	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251124	692	701.5	685.1	689.15	12423	688.0555	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20251124	611.7	616.8	566.35	570.75	3023350	570.75	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20251124	69.57	70.01	67.1	67.12	79068	67.12	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251124	78.51	78.51	76.5	76.73	67715	76.73	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251124	72.81	72.81	65.8	66.16	21779	66.16	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251124	1.86	1.86	1.71	1.77	4575	1.77	down	down	correct
ANMOL.NSE	Anmol India Limited	20251124	14.98	14.98	14.32	14.63	30318	14.63	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251124	3.5	3.53	3.42	3.42	38570	3.42	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251124	1	1.02	0.8	0.94	276592	0.94	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251124	2317.5	2324.4	2256.5	2268.7	11998	2268.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251124	1253	1263	1172.1	1190.7	1015986	1190.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251124	9163	9165.5	8837.5	8892.5	68259	8892.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251124	130	131.99	120.65	122.14	9587	122.14	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251124	395	408	395	403.15	16784	400.403	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251124	344.1	350.53	303.6	308.94	6316034	308.94	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251124	1732.7	1732.7	1707.2	1716.2	838837	1716.2	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251124	903.7	914.5	897.1	903.75	220526	903.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251124	272	272.5	258.15	259.7	2463187	259.7	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251124	7399	7421	7332	7354.5	751685	7354.5	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20251124	302.1	302.1	296.65	298.35	96277	298.35	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20251124	511.9	538	511.55	528.15	1268776	524.4964	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251124	1317.5	1317.5	1286.3	1303.9	437	1303.9	down	up	incorrect
APTECHT.NSE	Aptech Limited	20251124	101.6	103	100.88	101.23	88781	101.23	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20251124	279	292	275.1	286.4	2119364	286.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251124	97	97.74	90.6	90.93	9855	90.93	down	down	correct
ARCHIES.NSE	Archies Limited	20251124	19.03	19.29	18.8	18.98	4876	18.98	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251124	51	55.35	50.01	52.54	14715	52.54	up	up	correct
ARIES.NSE	Aries Agro Limited	20251124	356.55	356.55	342.05	344.85	39990	344.85	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251124	97.95	101.8	96.11	100.44	1865971	100.44	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251124	366	369.45	352.3	357.2	21095	357.2	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20251124	1711	1721.5	1640	1645.8	16348	1645.8	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20251124	32.58	33.15	31.8	32.2	34549	32.2	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20251124	550	550	528.8	532.05	24896	532.05	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20251124	1.33	1.33	1.26	1.26	517554	1.26	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251124	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251124	275.76	280.96	274.45	278.55	192684	278.55	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251124	168	168	160.99	162	181	162	down	down	correct
ARVIND.NSE	Arvind Limited	20251124	348	361	346.4	359.5	563320	359.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251124	501.3	503.9	483.55	495.4	234538	495.4	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251124	588.75	589.65	576.1	580.65	21624	580.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251124	984.9	1074	980	1052.65	4789005	1052.65	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251124	269	269	247.4	249.05	4475	249.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251124	506.55	537.8	484	495.8	54909	495.8	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251124	956.6	963	939.2	952	40806	952	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251124	730	734.45	675.1	684.05	693625	684.05	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251124	300.2	304.55	296.8	301.85	33594	300.9386	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251124	20.25	20.25	18.86	18.87	214085	18.87	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251124	178.53	179	175	175.67	535991	175.67	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251124	144.8	146	143.9	144.59	16912563	144.59	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251124	328	332	323	328.45	7281	328.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251124	2876	2896.5	2864.5	2879.2	5404326	2879.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251124	65.1	66.08	63.5	65.43	1037896	65.43	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251124	262.9	262.9	251.4	251.45	1610	251.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251124	815	906.5	781	890	23471228	890	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251124	650.2	672.7	648	667.85	1041126	667.85	up	down	incorrect
ASTRAL.NSE	Astral Limited	20251124	1448	1514.9	1438.3	1473.2	2705698	1473.2	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251124	974	974.7	936.5	939.8	270654	939.8	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251124	9000	9175	8941.5	9037	17613	9037	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251124	7.15	7.4	6.76	6.87	183795	6.87	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251124	608.8	610	601	601.9	342090	601.9	down	down	correct
ATUL.NSE	Atul Ltd	20251124	5990	5994	5887	5920.5	14140	5920.5	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20251124	451.05	463.9	444.05	447.45	94317	447.45	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20251124	915.35	935.6	913.35	925.1	3235422	925.1	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20251124	1067	1094	1050.8	1085.9	153604	1085.9	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251124	1205.9	1212	1189.6	1194	1266777	1194	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251124	102.01	111.24	101.17	107.6	58437	107.6	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251124	1627.8	1627.8	1600.5	1606.1	2113	1606.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251124	66	66.88	63.85	64.85	73689	64.85	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251124	383.9	384.05	376	379	9703	379	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251124	861.2	866.9	828.45	841	1190639	841	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251124	68.9	70.26	68.21	69.26	73887	68.8934	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251124	471.45	471.45	452.2	454.95	64863	454.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251124	1279.2	1290.9	1266.6	1269	10491953	1269	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251124	605.43	609.28	605	605	290	605	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251124	13.26	13.26	12.98	13.02	32691	13.02	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251124	1467.2	1498	1393.9	1408.9	94741	1408.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251124	151.07	151.2	149.55	149.79	1604	149.79	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251124	294.79	294.79	284.86	285.08	3572	285.08	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251124	405.93	408.99	403.42	403.49	5806	403.49	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251124	170.62	170.62	164	164.97	29704	164.97	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251124	164	167.01	160.46	164	14108	164
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251124	6.11	6.35	6.11	6.2	51367	6.2	up	down	incorrect
BAJAJ.NSE	AUTO	20251124	8905	9049	8857.5	9015	466198	9015	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251124	264.45	266.15	255.6	264	834316	264	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20251124	488.7	530	480.75	488.1	2226900	488.1	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251124	2064	2064	2025.8	2030.8	1422874	2030.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251124	20.8	20.95	20.34	20.44	3557813	20.44	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251124	11721	11731	11351	11473	161587	11473	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251124	1005	1009.3	990	994	9574900	994	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251124	120	121.19	117.2	117.62	99862	117.62	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251124	1179	1179.1	1083.5	1128.2	392907	1128.2	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251124	37.34	38.51	36.4	36.77	102873	36.77	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251124	21.71	21.71	20.99	21.39	31364	21.39	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251124	2326	2348	2256.8	2265	380797	2261.0708	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251124	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251124	191.11	191.11	186	186.34	121025	186.34	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251124	76.57	76.57	73.3	75.44	25149	75.44	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251124	451.05	455.95	444.35	446.55	203499	446.55	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251124	132	133.16	130.3	132.27	5741	132.27	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251124	3636	3658	3599.5	3600.8	293	3600.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251124	713	717.1	683.05	690.85	789670	690.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251124	149.1	150.9	148.1	149.91	7482792	149.91	up	up	correct
BANG.NSE	Bang Overseas Limited	20251124	55	55.48	52	53	31390	53	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251124	74.01	75.99	72.6	73.03	6418	73.03	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251124	284.15	285.85	281	281.9	8839228	281.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251124	609.98	611.25	605	606.61	258672	606.61	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251124	145.46	147.6	144.99	145.85	5975367	145.85	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251124	122.01	123.6	115.2	117.32	16067	117.32	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251124	177.55	182.99	174	181.46	151234	181.46	up	up	correct
BASF.NSE	BASF India Limited	20251124	4395.3	4395.3	4218.5	4244.2	23033	4244.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251124	29.35	29.35	27.71	27.94	168718	27.94	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251124	1000.4	1010	996	1005.7	86070	1005.7	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251124	4544.6	4555.9	4500	4535.2	18057	4535.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251124	2936	2936	2856.1	2875.9	12067	2875.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251124	1860	1870.6	1840	1861.2	70637	1843.4743	up	up	correct
BCG.NSE	Brightcom Group Limited	20251124	13.06	13.17	12.88	13.08	4837561	13.08	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251124	35.4	35.86	34.1	34.36	422297	34.36	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251124	1498	1511.8	1472.1	1477	1306842	1471.7599	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251124	31.62	31.88	30.6	30.71	58095	30.71	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251124	1295.9	1298.7	1271.1	1289	586890	257.0745	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251124	109.33	109.33	101.35	103.8	6844	103.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251124	414	415.35	401	403.8	23696864	402.0882	down	down	correct
BEML.NSE	BEML Limited	20251124	1917	1917	1816.8	1823.7	357348	1821.0803	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251124	92.3	93.69	90.05	90.36	295111	89.326	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251124	579.6	590.45	574.15	580	358255	580	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251124	302.4	305.25	295.05	296.25	223619	19.75	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251124	447.95	449.05	433.1	436.3	16974	436.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251124	650	659.75	625.2	639.55	17060	639.55	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251124	4	4	3.98	3.98	68439	3.98	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20251124	443.65	445.25	425	427.3	196312	427.3	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20251124	185.1	186	181.25	181.76	64395	181.76	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20251124	143	143	135.91	135.91	84590	135.91	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251124	4.42	4.48	4.4	4.4	106101	4.4	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251124	1410.2	1430.1	1402.7	1412.2	3019271	1410.5872	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251124	108.42	109.9	106.38	107.92	16504	107.92	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251124	5275	5289.5	5180.5	5212	11548	2606	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251124	180	182.03	175	176.22	122192	176.22	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251124	2162.1	2165.8	2140.4	2145	9686848	2145	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251124	282.2	284.6	275.75	277.9	9586847	277.9	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251124	52.25	53.84	52	52.67	123545	52.67	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251124	869.85	874.05	812.2	826.25	8794	826.25	down	down	correct
BIOCON.NSE	Biocon Limited	20251124	397.95	401.9	392.45	395.25	1994127	395.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251124	38.1	38.9	37.5	38	6850	38	down	down	correct
BIRET.NSE	RR	20251124	328	329.72	312.05	316.1	582471	316.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251124	146.52	151.74	145	145.53	17056	145.53	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251124	1144.9	1151.4	1122	1132.5	40772	1132.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251124	158.98	158.98	151.35	154.33	34565	154.33	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251124	16.69	16.88	16.29	16.61	64755	16.61	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251124	159.79	171.9	158.02	169.43	3026047	169.0636	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251124	48.5	49.11	47.07	47.25	327606	47.25	down	down	correct
BLS.NSE	BLS International Services Limited	20251124	321.45	323.8	313.25	315.9	982570	313.6472	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251124	3.41	3.41	3.41	3.41	2052	3.41
BLUEDART.NSE	Blue Dart Express Limited	20251124	5810	5853.5	5700	5730.5	25590	5730.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251124	1780	1790	1766	1785.3	196437	1785.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251124	54.64	55.95	54.25	55.34	153453	55.34	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251124	146.08	146.48	141.1	141.99	463048	141.99	down	down	correct
BOROLTD.NSE	Borosil Limited	20251124	327	332.05	316.15	318.9	34002	318.9	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20251124	590	594.35	580.9	587.2	504186	587.2	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20251124	36500	36685	36080	36200	30421	36200	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20251124	364.55	367.25	357.8	361.8	13807356	351.8741	down	up	incorrect
BPL.NSE	BPL Limited	20251124	64.88	64.91	62	62.58	57718	62.58	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251124	899.9	900.5	850.7	869.7	584271	869.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251124	5815	5849	5785	5815.5	696665	5815.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251124	23.82	26.5	23.82	25.02	315888	25.02	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251124	102.9	104.99	95.25	96.28	70595	96.28	down	up	incorrect
BSE.NSE	BSE Limited	20251124	2865	2879	2798	2802.2	3100243	2802.2	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251124	111.24	114	111.03	112.37	10960	112.37	up	down	incorrect
BSL.NSE	BSL Limited	20251124	190.28	190.28	183.15	185.93	11599	185.93	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251124	109	109	107.69	108.28	84177	108.28	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251124	30.22	30.44	30.14	30.21	152473	30.21	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20251124	384	388.9	378.6	381.3	1401830	381.3	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251124	704.75	710.55	700	701.05	7409	701.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251124	43.8	44.08	42.05	42.48	20714	42.48	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251124	59	60.81	57	57.63	49839	57.63	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251124	17.56	17.7	16.42	16.61	29478	16.61	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251124	154	154	148.99	149.98	393702	149.98	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251124	3960	3968.4	3891	3906.8	1644365	777.4973	down	down	correct
CANBK.NSE	Canara Bank	20251124	146	148.59	145.84	146.67	35398447	146.67	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251124	890	894	882.3	885	288040	878.2882	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251124	250.45	255.9	248.05	249.05	93424	248.3863	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251124	287.9	287.9	276.5	278.05	151953	278.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251124	1907.5	1939.8	1879.2	1919.2	79387	1919.2	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251124	15.19	15.19	15.19	15.19	18819	15.19
CARBORUNIV.NSE	Carborundum Universal Limited	20251124	821.75	842	816.4	832.4	820173	830.8281	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251124	1517.5	1517.5	1491.1	1495	27042	1495	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251124	3000	3129	2999	3063.6	372601	3063.6	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20251124	188.7	195	188.2	194.01	2372635	194.01	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20251124	19.27	19.9	18.7	18.98	219324	18.98	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251124	16.18	16.4	15.5	16.01	23271	16.01	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251124	998.45	1002.05	975.6	985.95	208470	983.2941	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251124	1611	1626	1582.5	1587.6	1225592	1587.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20251124	3887.1	3919.9	3783.6	3813	121155	3813	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251124	10.14	10.59	10.03	10.08	99739	10.08	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251124	458.5	464.8	451.55	461.4	15274	461.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251124	24.26	25.25	23.6	23.8	189461	23.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251124	38.2	38.44	37.7	37.81	5274363	37.61	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251124	32.57	32.75	29.21	29.61	2313588	29.61	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251124	2505.4	2505.4	2370	2380.1	11536	2380.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251124	742.9	760	740.8	752.85	64108	752.85	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251124	5584.5	5587	5418	5498	55234	5498	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251124	8.05	8.1	7.58	7.62	52507	7.62	down	down	correct
CESC.NSE	CESC Limited	20251124	171	171.69	166.2	167.4	2200891	167.4	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251124	191.98	193	189.13	190.05	1811365	190.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251124	709.55	709.55	680	681.2	5107691	679.6996	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251124	904	908	875.65	882.3	72160	882.3	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251124	462	462	438	440	1808327	440	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251124	168.81	169.73	163.5	164.99	4032	164.99	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251124	216.3	220.15	215	215.24	35674	215.24	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251124	509.75	509.75	492.35	498.2	5475	498.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251124	311.55	311.55	291.1	292.7	245857	292.7	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251124	1024.5	1030	948.25	989.2	3088191	989.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251124	1658.9	1698.7	1647.2	1651	2099027	1649.7594	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251124	1830.1	1855.9	1819	1820.1	89432	1820.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251124	1733	1765.1	1725	1743.6	59419	1743.6	up	up	correct
CINELINE.NSE	Cineline India Limited	20251124	83.1	84.77	83.01	83.46	14332	83.46	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20251124	15.81	16.7	15.81	15.99	10903	15.99	up	down	incorrect
CIPLA.NSE	Cipla Limited	20251124	1515	1524.8	1500	1504	2801854	1504	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251124	915.1	963	908.2	954.4	1008727	952.0424	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20251124	83	86.71	82.89	86.51	43910	86.51	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251124	264.3	264.3	253	254.5	41327	254.5	down	down	correct
CMICABLES.NSE	CMI Limited	20251124	4.5	4.5	4.5	4.5	5390	4.5
COALINDIA.NSE	Coal India Limited	20251124	378.15	378.2	372	372.55	5543493	367.6893	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251124	1697.3	1702.7	1656.7	1667.4	663284	1663.5403	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251124	36.06	36.8	35.65	35.8	171301	35.8	down	down	correct
COFORGE.NSE	Coforge Limited	20251124	1802	1835	1800	1809.9	1409000	1805.5845	up	up	correct
COLPAL.NSE	Colgate	20251124	2180.6	2205	2147.8	2156.7	1732504	2156.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251124	1.9	2.03	1.85	1.87	14441	1.87	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251124	17.62	18.25	16.76	16.98	58221	16.98	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251124	511.45	519.45	507.45	517.75	36866483	514.3034	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251124	39.5	39.74	38.44	38.63	536525	38.63	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251124	172.73	176.79	166	168.87	4450	168.87	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251124	746.9	746.9	722	725.7	21393	721.242	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251124	39.97	39.97	37.25	37.97	15861	37.97	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251124	189	189	183.21	185.13	12715	185.13	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251124	2273	2320	2223	2301	604866	2291.9654	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251124	6.06	6.3	6.06	6.24	28004	6.24	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20251124	90.85	93.14	89.82	91.47	733383	91.47	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20251124	6744	6759	6530	6660	44563	6660	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20251124	692	692	675.35	675.95	4416	675.95	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20251124	6.99	7.28	6.7	7.01	16290	7.01	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251124	1358.1	1396	1353.7	1392.3	730590	1392.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20251124	362	366.55	348	350.25	7560	350.25	down	down	correct
CRISIL.NSE	CRISIL Limited	20251124	4539.7	4554	4505.6	4538.4	21012	4538.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251124	267.95	269.85	265	265.4	1795957	265.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251124	412.9	427.55	410	423.95	463499	423.95	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20251124	41.49	41.52	39.44	39.71	21116	39.71	down	up	incorrect
CUB.NSE	City Union Bank Limited	20251124	262.95	273.19	262.01	271.45	7450902	271.45	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20251124	88	89.97	82.2	83.95	41970	83.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251124	4349.8	4389.9	4278.9	4299	1095485	4279.54	down	down	correct
CUPID.NSE	Cupid Limited	20251124	339.35	345.84	332.16	337.19	4040180	337.19	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251124	17.01	17.6	16.36	16.99	9525	16.99	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251124	146.01	148	139.1	142.02	45824	142.02	down	down	correct
CYIENT.NSE	Cyient Limited	20251124	1119.6	1134.9	1113.4	1117	295259	1117	down	down	correct
DABUR.NSE	Dabur India Limited	20251124	516.95	517.85	511.4	512.4	5926288	512.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251124	2001.1	2028	1986	2022.8	309688	2022.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251124	317.9	321.9	314.2	316.2	31246	311.6041	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251124	33.44	33.44	30.21	30.52	8676	30.52	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251124	3.87	3.93	3.81	3.83	53364	3.83	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251124	870	873.75	846.95	850.85	88954	850.85	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251124	256.8	260	253	257.35	93858	255.3543	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251124	430	449.2	425.15	442.8	796093	442.8	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251124	135.85	136.01	130.68	131.83	1466613	131.83	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251124	25.74	25.74	24.7	25.03	3225	25.03	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251124	236.15	240.2	228	231.45	425333	231.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251124	186	186	183.35	184.94	1917662	184.94	down	down	correct
DCM.NSE	DCM Limited	20251124	99.44	100.38	96.16	97.34	23032	97.34	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251124	5.6	5.6	5.26	5.32	29421	5.32	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251124	143	144.8	135.68	137.57	13977	137.57	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251124	1254.1	1259.1	1194.6	1201.3	305298	1197.362	down	down	correct
DCW.NSE	DCW Limited	20251124	66.65	66.65	62.61	63.03	963579	62.9063	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251124	840	840	783.1	792	59992	792	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251124	1424	1424.4	1350.7	1364.1	309032	1364.1	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251124	1683	1691.8	1620.1	1625.3	264808	1625.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251124	479.7	479.7	451.8	457.05	177484	457.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251124	212.95	229.4	212.95	220.54	132273	73.51	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251124	69.11	69.6	67.62	68.01	1291856	68.01	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251124	67.08	72.87	63.5	64.16	21505	64.16	down	up	incorrect
DEN.NSE	DEN Networks Limited	20251124	31.5	31.5	29.5	30.32	799846	30.32	down	up	incorrect
DENORA.NSE	De Nora India Limited	20251124	702.7	702.7	675.2	676.9	6134	676.9	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20251124	144	145	137.55	138.83	2632115	138.83	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251124	35.01	36.5	34.02	34.12	7569	34.12	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251124	129.73	130.55	127.6	128.67	107180	128.67	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251124	26.7	27.4	26.37	26.72	901487	26.72	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251124	1230	1230.4	1202	1215.4	28684	1215.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251124	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251124	1270	1290.6	1223.4	1230.4	1313	1230.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251124	1016	1030	997.4	1005.4	23529	1005.4	down	down	correct
DICIND.NSE	DIC India Limited	20251124	511	519	502.55	507.6	1238	507.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251124	23.79	23.79	22.55	22.99	40226	22.99	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251124	4.23	4.23	4.15	4.17	1549784	4.17	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251124	6364	6382.5	6322	6359	393803	6359	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251124	14965	14990	14599	14669	266515	14669	down	down	correct
DLF.NSE	DLF Limited	20251124	725.35	727.3	715.3	717.7	4800336	717.7	down	down	correct
DLINKINDIA.NSE	D	20251124	438.3	441.45	426.15	428.55	41444	428.55	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251124	4046.9	4048.5	3975.2	3987.5	724604	3987.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251124	4.25	4.27	3.96	4.04	71908	4.04	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251124	1211	1211	1174.1	1195.6	54162	1195.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251124	363.55	368.65	352.05	354.2	25300	354.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251124	99.99	101.79	98.85	100.17	47330	100.17	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251124	1623.6	1623.6	1540	1549.6	14645	1549.6	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251124	10.87	11.08	10.6	10.64	101313	10.64	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251124	210.68	214.93	205	205.8	16742	205.8	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251124	17.8	17.85	16.65	16.9	133149	16.9	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251124	852.2	860	825.25	830.4	96589	830.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251124	1248	1262.4	1219	1226.2	7611988	1226.2	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251124	950	952.65	910	916.95	15929	916.95	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251124	159.7	161	158.1	158.61	1727	158.61	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251124	4.63	4.67	4.48	4.49	303246	4.49	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251124	298.3	300	293.75	296	41629	291.884	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251124	41	41.51	40	40.18	251659	40.18	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251124	9199.5	9219	8933	8968	26693	8963.3787	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251124	272.1	273	260.1	261.9	36275	261.9	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251124	7.39	7.44	7.17	7.21	10211843	7.21	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251124	1563.98	1563.98	1557.33	1558.58	27417	1558.58	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251124	1397.1	1399.53	1393.41	1398.51	5386	1398.51	up	up	correct
ECLERX.NSE	eClerx Services Limited	20251124	4463.7	4554.6	4400	4482	59448	4482	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251124	111.7	112.34	108.95	110.77	4259025	110.77	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20251124	1.32	1.43	1.32	1.4	60125	1.4	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20251124	7151.5	7284.5	7135	7258.5	1229296	7258.5	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20251124	1018.4	1023.3	1010.1	1017	133707	1017	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251124	361	364.9	357.1	358.65	20171	358.65	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20251124	373	376.75	371.35	373.7	169926	373.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251124	1655	1655	1544.8	1573.8	47908	1573.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251124	123.4	123.91	117.2	118.65	344029	118.65	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251124	514.9	517.2	491	492.5	546364	492.5	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251124	75.49	75.5	72.05	72.36	1827111	72.36	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251124	896	896.95	850	854.2	16581	854.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251124	494	498.45	487.15	494.5	468674	494.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251124	55.6	55.65	52.06	52.06	27095	52.06	down	down	correct
EMAMILTD.NSE	Emami Limited	20251124	513	513.25	504	504.05	333006	498.0967	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251124	94.9	95	90.3	90.7	20461	90.7	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251124	87.94	88.1	82.85	83.06	13054	83.06	down	down	correct
EMBASSY.NSE	RR	20251124	434.45	436.8	427.34	432	779516	432	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251124	295	303.8	292	297.4	5418	297.4	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251124	105.22	105.6	100	102.99	29683	102.99	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251124	2708.4	2727.6	2641.8	2671.9	89424	2671.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251124	25.3	26.96	24.17	24.6	915273	24.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251124	196.9	202	195.4	199.26	3033202	196.804	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20251124	128.1	132.38	127	127.94	13455	127.94	down	up	incorrect
EPL.NSE	EPL Limited	20251124	199	203.65	198.19	202.3	1020499	202.3	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251124	63.71	66.62	63.42	64.97	7710816	64.97	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20251124	1660.2	1697.4	1640	1684	106216	1684	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20251124	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251124	5676	5909.2	5628	5700.7	21174	5675.2209	up	up	correct
ESCORTS.NSE	Escorts Limited	20251124	3617.5	3686	3596.4	3670.2	135421	3651.7804	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251124	30	30.39	28.42	28.61	181761	28.61	down	down	correct
ESTER.NSE	Ester Industries Limited	20251124	111.3	111.66	105.92	106.58	106904	106.58	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251124	330.9	332.65	315.65	317.3	167236	317.3	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20251124	570	570	540	544.1	12416	544.1	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20251124	1.47	1.49	1.44	1.45	2699410	1.45	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20251124	943	952.5	925.5	928.3	6229	928.3	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251124	374	375.2	361.85	363.45	2308560	363.45	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251124	1075.9	1091	1032.1	1041.5	16687	1041.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251124	8.4	8.64	8.19	8.27	102659	8.27	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251124	882.85	887.6	856.45	866.75	44558	866.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251124	679.25	679.25	655.75	657.45	43054	657.45	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251124	24.69	24.69	24.01	24.2	1878011	24.2	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251124	0.46	0.48	0.46	0.48	2817619	0.48	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20251124	2.07	2.08	2.02	2.02	2542409	2.02	down	down	correct
FDC.NSE	FDC Limited	20251124	409	419.95	407	409.05	202060	403.8982	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251124	245.08	251.22	244.46	248.17	16439268	248.17	up	up	correct
FEL.NSE	Future Enterprises Limited	20251124	0.4	0.41	0.4	0.41	303093	0.41	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20251124	3.35	3.35	3.15	3.15	8113	3.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251124	2261.9	2274	2211	2219.9	37683	2219.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20251124	53.5	54.6	52.87	54.22	1115968	54.22	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251124	759.95	760.55	745	747.85	178818	747.85	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251124	4508.2	4533.7	4428.4	4488.6	7271	4488.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251124	180.76	183.5	178.46	182.25	1442549	182.25	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251124	13.74	13.74	13.74	13.74	3089	13.74
FLFL.NSE	Future Lifestyle Fashions Limited	20251124	1.4	1.47	1.33	1.37	91554	1.37	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251124	3481.1	3550	3355.5	3395.5	254912	3395.5	down	down	correct
FMGOETZE.NSE	Federal	20251124	506.25	512.2	467.35	470.3	442483	470.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251124	10.06	10.46	9.93	9.97	21000	9.97	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251124	16949	17000	16612	16731	34929	16731	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251124	926.5	932.8	915.7	922.2	59357806	922.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251124	5175	5243.5	5051	5072	2071	5072	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20251124	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251124	357.95	358	336.9	341.9	1790992	341.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251124	1027.9	1060.3	1012.3	1054.2	517254	1054.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251124	109.38	110.75	106.2	107.86	3494101	107.86	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251124	182.11	183.61	180.01	181.09	13399523	175.616	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251124	2070	2070	2015.5	2026	16975	2026	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20251124	594.65	599.9	583.6	592.6	204347	592.6	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251124	773.45	774.2	749	754.35	6812	754.35	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251124	834	907.6	829.5	852.8	584696	852.8	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20251124	82.56	83.33	79.2	80.74	81061	80.74	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20251124	3.25	3.3	3.17	3.2	166564	3.2	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251124	148.51	156	148.51	152.96	459	152.96	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251124	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251124	721.2	721.2	703.2	709.2	28251	709.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251124	3.8	3.8	3.51	3.58	492120	3.58	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251124	11.53	11.53	11.53	11.53	256544	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251124	365.7	368.9	353	354.25	4614	354.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251124	31.25	32.5	30.77	31.61	154476	31.61	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251124	43.5	43.94	41.45	42.41	301635	42.41	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251124	465.35	467.35	432.1	435.35	230617	435.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251124	14.09	14.09	13.5	13.8	119730	13.8	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251124	332	332.5	320.3	322.75	514165	322.75	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251124	72.55	72.84	70.7	71.2	248215	71.2	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251124	1096.6	1103.2	1074.7	1088.1	264469	1088.1	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251124	62.35	62.49	59.4	60	34268	60	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251124	10.72	10.72	10.72	10.72	36390	10.72
GHCL.NSE	GHCL Limited	20251124	590	598.7	574	577	178854	577	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251124	168.32	169.73	166.25	166.75	50160	166.75	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251124	384	384.95	375.4	378.05	569371	378.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251124	117.42	121.1	117.41	117.87	1333	117.87	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251124	8276.5	8465	8276.5	8445.5	27702	8273.7368	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251124	40.05	40.35	37.65	37.99	72072	37.99	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251124	167.2	168.45	159.89	160.57	545954	160.57	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251124	1750	1750	1660.6	1671.2	102	1671.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251124	1809.7	1810	1780	1791	44630	1791	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251124	2497.9	2497.9	2404.2	2477	127654	2477	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251124	1844.2	1861.5	1825.1	1842.4	1430032	1842.4	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251124	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251124	80.01	82.46	78.99	82.05	350283	82.05	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251124	204.16	209.89	195.26	197.47	24066	197.47	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251124	2.9	3.06	2.84	2.95	2919754	2.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251124	1089	1090	1044.1	1051.8	74655	1051.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251124	1039	1039.1	995	1001.3	167231	1001.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251124	486.45	492.7	467.9	469.65	2664620	469.65	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251124	1190	1190.8	1146.1	1154.6	76563	1154.6	down	down	correct
GNA.NSE	G N A Axles Limited	20251124	308	310.85	300.2	302.2	26040	302.2	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251124	493.9	497.95	486.15	487.9	178764	487.9	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251124	422.65	422.65	407	407.7	8118	407.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251124	317.9	320.85	299.9	301.3	65793	301.3	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251124	2888	2935	2843	2907.8	135556	2907.8	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251124	0.53	0.54	0.52	0.52	3330045	0.52	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251124	578.45	579.75	563	564.9	345958	564.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251124	1130	1134.8	1108.3	1111.4	1732808	1106.59	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251124	1049.4	1049.8	1013.2	1017.8	64799	1017.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251124	2090.9	2097.3	2036	2046.4	741236	2046.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251124	1.15	1.15	1.15	1.15	7249	1.15
GOKEX.NSE	Gokaldas Exports Limited	20251124	938.05	939.9	902.4	916.8	419452	916.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251124	38.99	40.1	38.5	39.89	102116	39.89	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251124	199.44	200.95	194.48	195.37	391460	195.37	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251124	101.99	102.34	101.55	102.25	24131584	102.25	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251124	35	35	33.33	33.34	1749	33.34	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251124	390.5	391.65	371.5	373.65	457751	371.0281	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251124	103.85	103.9	102.95	103.75	263016	103.75	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20251124	58.73	59.62	56.33	56.99	157115	56.99	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20251124	1145.3	1152.8	1105.8	1118.4	103948	1115.6433	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251124	241.05	242.4	235	239	2093677	239	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251124	179	182.99	177.2	179.88	4686173	179.88	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251124	101.19	111	99	108.26	521964	107.4608	up	up	correct
GRANULES.NSE	Granules India Limited	20251124	544	544.25	530.1	532.85	819316	532.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251124	552.2	556.55	542.5	553.85	629944	553.85	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251124	2734.9	2740.3	2679.4	2688.7	917195	2688.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251124	1708.7	1859.9	1686.6	1831.9	1692387	1831.9	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20251124	205	206.49	202	202.69	924642	202.69	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20251124	243.5	249.45	243.5	246.85	56155	246.85	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20251124	261	263.45	251.2	255.5	96515	255.5	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20251124	288.2	288.9	279	280	48262	280	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251124	13.4	13.4	12.91	12.96	2125247	12.96	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251124	1527.6	1597.6	1527.6	1582.6	78007	1582.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251124	1085	1109.9	1074	1084.4	43098	1081.63	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251124	1077	1077	1027	1044.5	220	1044.5	down	down	correct
GRPLTD.NSE	GRP Limited	20251124	1900	1910	1862.3	1887.3	6084	1887.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251124	2809.8	2810	2705	2711.9	1036557	2704.3946	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251124	188.99	189.16	182.26	183.38	1021559	183.38	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251124	298	300.2	295.2	298	182208	298
GSS.NSE	GSS Infotech Limited	20251124	19.9	21.2	19.65	19.83	219662	19.83	down	down	correct
GTL.NSE	GTL Limited	20251124	8.6	8.6	8.11	8.14	266910	8.14	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251124	1.34	1.35	1.3	1.3	34014470	1.3	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251124	101.15	101.15	100	100.1	14198	100.1	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251124	356	373.4	350.65	353.6	254773	353.6	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251124	544	548.6	514.1	525.95	43146	525.95	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251124	459.95	464.9	445.15	446.75	5393	446.75	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20251124	398.75	402.5	397.65	401.55	188624	401.55	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251124	52.32	52.32	52.32	52.32	6190	52.32
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251124	1181.9	1181.9	1151	1155.7	31630	1134.7435	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251124	37.39	37.4	36	36.1	67606	36.1	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251124	140.41	142	137.1	138.54	57726	138.54	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251124	4425	4502.5	4405	4445.1	3443005	4445.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251124	495.25	513.5	491.7	506.9	486338	506.9	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251124	175	175.99	170	171.99	8236	171.99	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251124	13.1	13.1	12.61	12.75	2039177	12.75	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20251124	1046.4	1052	1035	1042.6	13633	1042.6	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20251124	1440.8	1446.8	1415.4	1424.6	1766273	1420.256	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251124	1.95	1.95	1.87	1.88	28172	1.88	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20251124	78.6	79.51	78.6	78.61	7373	78.61	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20251124	24.09	24.17	23.06	23.39	7962531	23.39	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251124	723.95	737.95	700	720.95	223148	720.95	down	down	correct
HCL.NSE	INSYS	20251124	14.51	14.79	13.71	14.21	219967	14.21	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251124	1614.3	1640	1602.9	1612	6392688	1600.5977	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251124	2709.75	2725.5	2675	2685.5	1086588	2685.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251124	1000	1011.45	993.6	997.85	32204053	997.85	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251124	765.5	766	759.65	761.65	5837946	761.65	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251124	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251124	292.49	292.49	290.16	290.35	67896	290.35	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251124	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251124	2.69	2.81	2.65	2.67	107710	2.67	down	down	correct
HEG.NSE	HEG Limited	20251124	504	504.55	490.95	496.9	512293	496.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251124	182.43	183.5	180.5	181.08	46912	181.08	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251124	138.7	139.5	136.05	136.79	182154	136.79	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251124	259.95	261.25	250.1	251.6	24347	251.6	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251124	160.35	165.59	160	160.28	15994	160.28	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251124	459.5	461.1	450.1	453.75	211846	453.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251124	6003	6049	5972	5982	1349305	5867.6314	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251124	1670	1670	1626	1643	2566	1643	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251124	165.3	168.98	164	165.04	2907	165.04	down	down	correct
HFCL.NSE	HFCL Limited	20251124	71.65	72.6	70.85	71.16	7976408	71.16	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251124	890	916.3	864.55	878.15	1213025	878.15	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251124	504	504.05	477	479.2	34403	479.2	down	down	correct
HIKAL.NSE	Hikal Limited	20251124	225	225.79	218	219.2	280642	218.9947	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251124	43.25	43.43	42.5	42.56	35228	42.56	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251124	125.45	125.45	118.75	119.43	557674	119.43	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251124	782.85	788.1	771.85	774.65	5666985	774.65	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251124	453.9	462.85	451	454.15	2210	454.15	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251124	30.69	30.69	29.2	29.62	19290	29.62	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251124	314.15	319.4	308.5	313.3	4834709	312.7985	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251124	147.7	147.71	137.5	138.34	576846	138.34	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251124	471.9	474.5	462	463.05	8097325	463.05	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251124	2441.9	2444.9	2413	2424.2	4092327	2424.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251124	458.3	460.6	453.5	454	1729282	454	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251124	1444	1457.1	1395.1	1419	60331	1419	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251124	178	178	171.1	172.29	4357	172.29	down	down	correct
HITECH.NSE	Hi	20251124	102.65	102.7	98.3	98.95	776997	98.95	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251124	185	185	180.1	182.9	3954	182.9	down	down	correct
HITECHGEAR.NSE	The Hi	20251124	714	750	704.15	708.5	3455	708.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251124	467.5	469.55	446.6	449.65	159535	449.65	down	down	correct
HLVLTD.NSE	HLV Limited	20251124	9.6	9.65	9.31	9.34	447452	9.34	down	down	correct
HMT.NSE	HMT Limited	20251124	49.16	51.4	49.16	50.22	4150	50.22	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251124	72.69	72.74	69.1	69.97	48095	69.97	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251124	552.35	564.3	540	545.1	63618	545.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251124	503.56	510.73	497	498.57	154562	498.57	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251124	1161.1	1181.2	1118.7	1134.1	121359	1134.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251124	34305	37750	34150	36265	111025	36265	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251124	2452	2535	2452	2467.4	3148	2463.529	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251124	433	434.85	414.8	415.45	130727	415.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251124	440	441.25	418.5	422	1206778	422	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251124	25.94	25.94	24.35	24.6	68653	24.6	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20251124	315.05	317.1	310	311.5	290549	311.5	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251124	231.01	233.99	227.43	228.19	2668520	226.8425	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251124	224.3	224.7	217.25	218.45	126870	218.45	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251124	79	79.15	76.25	77.44	7655425	77.44	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20251124	44.49	44.49	43	44	411	44	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251124	694.95	701.35	670	680.8	11558	680.8	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251124	40.13	40.3	40	40.04	103069	40.04	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251124	27.74	27.94	27.61	27.64	361356	27.64	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251124	117.18	117.18	115.59	115.78	137289	115.78	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251124	1373.3	1377	1361.5	1368.4	15896003	1368.4	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251124	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251124	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251124	2010.7	2018	1973.4	1997.5	2667046	1997.5	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251124	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251124	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251124	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251124	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251124	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251124	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251124	610.9	614.65	604	607.35	2202503	607.35	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251124	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251124	314.4	314.9	299.65	302.05	309838	302.05	down	down	correct
ICRA.NSE	ICRA Limited	20251124	6080	6250	6006.5	6119	3757	6119	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251124	100.5	102.5	98.7	98.93	9437397	98.93	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251124	10.05	10.33	9.95	9.98	675154759	9.98	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251124	78.33	78.75	77.5	77.97	30982266	77.97	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251124	286.92	286.92	276.94	282.02	1479	282.02	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251124	141.79	142.05	140	140	4973886	138.3347	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251124	1385	1455.4	1337	1414.1	81884	1414.1	up	up	correct
IFBIND.NSE	IFB Industries Limited	20251124	1685.8	1750	1685.8	1711.7	66520	1711.7	up	up	correct
IFCI.NSE	IFCI Limited	20251124	52.12	52.51	50.2	50.45	5055169	50.45	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251124	216.05	220.75	210.35	213.45	18722	213.45	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251124	440	440.55	426.65	430.1	29706	430.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251124	201.2	206.95	195.5	198.99	5148072	195.239	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251124	377.7	382	375.75	377.3	19023	377.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251124	541	551.1	532.35	536.8	1049730	532.8573	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20251124	170	170.27	160.13	163.86	20344	163.86	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251124	27	27.5	25.57	26.19	37556	26.19	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251124	3.04	3.1	2.91	2.95	101453	2.95	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251124	48.85	49.1	47.25	47.83	873532	47.83	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251124	1294	1294	1219	1232.4	180876	1232.4	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251124	1030.8	1052	1026.2	1042.3	1628	1032.7139	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251124	1.91	1.91	1.84	1.91	3011	1.91
INCREDIBLE.NSE	Incredible Industries Limited	20251124	42.72	43.84	40.01	40.83	23480	40.83	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251124	37.52	38.59	36.1	36.26	38999	36.26	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251124	738	738	716.7	721.15	6950166	721.15	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251124	403.6	404.75	393	395.4	141218	395.4	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20251124	1131.05	1156.1	1095.05	1133.6	458469	1133.6	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20251124	2321.8	2335.7	2303.5	2305	246974	2305	down	up	incorrect
INDIANB.NSE	Indian Bank	20251124	851.8	863.6	851.8	854.75	1171441	854.75	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251124	253.5	265	253.5	256.9	6577	256.9	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251124	376.55	379.2	372.95	374.65	21965	374.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251124	5953	5970	5785	5805.5	1224537	5805.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251124	1268.4	1300	1264.4	1276.35	120155	1276.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251124	840.75	847	825	830.4	20593	816.0772	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251124	255.4	255.4	251.7	252.8	22928	252.8	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251124	52.02	53.5	50	50.4	305430	50.4	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251124	226.8	227.79	216.9	219.75	79307	219.75	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251124	1712	1722.1	1662.1	1672.1	12891	1672.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251124	440	458.45	430.1	456.1	394627	456.1	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251124	15.6	15.97	15.3	15.38	149612	15.38	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251124	516.75	525	506.55	511.2	260154	511.2	down	down	correct
INDSWFTLAB.NSE	Ind	20251124	101	101.61	95.11	95.72	119065	95.72	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251124	36.38	37	35.22	35.36	33036	35.36	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251124	847.1	857.5	832.55	836.05	5082933	836.05	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251124	397.05	404.65	396.3	400.1	6005510	400.1	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251124	20.09	20.21	19.52	19.73	13075188	19.73	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20251124	558.92	558.92	525.56	531.44	90804	132.86	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20251124	6.86	7.17	6.57	6.59	12460	6.59	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20251124	998.32	998.32	987.89	989.55	6722	989.55	down	up	incorrect
INFY.NSE	Infosys Limited	20251124	1563.6	1585	1541	1546.2	19270381	1546.2	down	up	incorrect
INGERRAND.NSE	Ingersoll	20251124	3885.7	3958	3859.1	3918.7	32725	3863.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251124	137.79	139.18	135.13	135.81	8653660	135.81	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251124	719	731	711.2	718.2	46142	715.8181	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251124	98	99.01	93.01	93.28	18536	93.28	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251124	1094.4	1110.8	1077.4	1096.3	394374	1096.3	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251124	128.38	134.05	125.99	132.04	96468	132.04	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251124	1.3	1.33	1.28	1.28	885290	1.28	down	down	correct
IOB.NSE	Indian Overseas Bank	20251124	39	39.28	38.25	38.43	5183355	38.43	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251124	167	167.81	165.05	165.59	16397744	160.6676	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251124	90.31	94.24	88.9	92.6	2113137	91.362	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251124	1436.1	1467.4	1407.6	1428.2	275733	1428.2	down	down	correct
IPL.NSE	India Pesticides Limited	20251124	175.46	179	171.16	172.81	112691	172.81	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251124	43.6	43.77	42.52	43.2	8123376	43.129	down	down	correct
IRBINVIT.NSE	IV	20251124	60.89	61.18	60.5	60.98	498396	59.5279	up	up	correct
IRCON.NSE	Ircon International Limited	20251124	162.5	162.95	159	160.25	1338380	158.9922	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251124	692	695	680.1	684.9	2005483	681.0896	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251124	119.15	119.45	116.57	116.9	8220860	116.9	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251124	34.06	34.06	33.1	33.55	377511	33.55	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251124	91.5	91.5	85.85	86.1	27534	86.1	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251124	845.1	845.55	822	826.55	21945	826.55	down	down	correct
ITC.NSE	ITC Limited	20251124	408.4	408.8	402.85	403.55	11037491	395.2662	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251124	582.15	586	571.05	573.95	12195	573.95	down	down	correct
ITI.NSE	ITI Limited	20251124	297.7	332.95	297	325.15	33742009	325.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20251124	8.35	8.42	7.96	8.03	555915	8.03	down	down	correct
IVP.NSE	IVP Limited	20251124	161.29	169	161.29	162.99	5214	162.99	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251124	3109.52	3109.52	2936.93	2951.47	87	2951.47	down	down	correct
IZMO.NSE	IZMO Limited	20251124	933	938.4	905.15	905.15	35771	905.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251124	105.24	106.35	103.65	103.73	1850885	103.73	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251124	70.01	70.34	69.7	69.75	113533	69.75	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251124	201.1	210	196	202.49	68863	202.49	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251124	69	70.15	64.25	67.12	5823409	67.12	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251124	143.62	143.62	140.3	140.74	546240	140.74	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251124	32.66	33	31.5	31.63	15462	31.63	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251124	105.04	105.97	103.42	104.17	721308	104.17	down	down	correct
JASH.NSE	Jash Engineering Limited	20251124	469	469	459	465.35	47974	465.35	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251124	216.89	217.5	215	215.3	6126	215.3	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251124	88.2	91.74	86.51	87.07	90532	87.07	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251124	73.85	73.85	70	70.21	6605772	70.21	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251124	93.06	93.85	92.6	92.81	13057	92.81	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251124	1729.2	1762.1	1725.3	1755	182210	1743.4119	up	up	correct
JBMA.NSE	JBM Auto Limited	20251124	614.5	614.6	603	604	177263	604	down	up	incorrect
JCHAC.NSE	Johnson Controls	20251124	1752.9	1756.5	1745.2	1752.7	70461	1752.7	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20251124	10.82	10.98	10.18	10.29	54778	10.29	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251124	1410	1430.1	1361.1	1388.2	11792	1388.2	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20251124	533	537.2	517.95	520.95	35868	520.95	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251124	164.48	164.48	160.27	162.04	1656387	162.04	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251124	1040.4	1046.7	1014.7	1021.3	3883924	1021.3	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251124	579.1	579.6	568	569.9	116679	569.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251124	33.48	33.48	32.5	32.75	319813	32.75	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251124	29.01	29.78	28.58	28.85	6918	28.85	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251124	45.84	46.11	44.41	44.65	1873449	44.65	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251124	310.15	311.9	295	299.8	14200	299.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251124	5621	5655	5511	5574	95287	5574	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251124	609	609	595.2	600.05	115069	600.05	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251124	794.95	797	776.35	779.4	134703	779.4	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251124	373.25	374.9	359.6	361.1	218502	361.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251124	446.45	450.7	441.1	446.85	473066	446.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251124	88.8	88.8	86	86.19	3857	86.19	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251124	140.06	141.4	136.6	137.38	4814560	137.38	down	down	correct
JOCIL.NSE	Jocil Limited	20251124	152	152	147.15	150	1783	150	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251124	2.85	3.16	2.85	3.15	10101036	3.15	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251124	959.95	972	948.4	969.1	4219	969.1	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251124	20.01	20.23	19.18	19.36	120484567	19.36	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251124	751.95	770.65	734.15	739.9	1867350	738.9853	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251124	487.9	487.9	479.5	481	3561430	481	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251124	17400	18190	17016	18147	8928	18147	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251124	1142	1145	1104.3	1106	2209717	1106	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20251124	148.6	149.19	144.25	145.83	84460	145.83	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251124	589.05	593.25	582.05	589.05	3314692	589.05
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251124	719.75	719.75	700	708.65	333746	705.9793	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251124	1059	1087.8	1045.5	1076	331572	1076	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251124	743.99	744	731.15	731.85	305348	731.85	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251124	745	754.2	739.7	749.5	78005	749.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251124	309.15	309.85	302.85	304.7	723092	304.7	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251124	11.95	11.95	11.06	11.15	6584018	11.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251124	239.4	239.4	229.66	231.14	34714	231.14	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251124	1083.2	1106	1053.8	1092	515851	1092	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251124	138.11	138.11	133	133.21	2656	133.21	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251124	681.95	681.95	606.9	646.15	2714	646.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251124	496.45	499.55	481.05	484.4	1878992	484.4	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251124	237.5	238.45	234	234.5	44415	234.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251124	26.55	26.63	26.1	26.25	403641	26.25	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251124	1.9	1.92	1.75	1.76	606166	1.76	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251124	75.89	75.9	73.02	73.29	9984	73.29	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251124	213	213	203.11	205.38	8791	205.38	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251124	232.99	233.29	231.02	231.7	462490	231.7	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251124	341.25	341.25	300.1	317.75	50265	211.83	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251124	55.51	58	53.21	54.05	1672	54.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251124	247.08	249.66	242	243.52	2042739	243.52	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251124	972.1	975	945	952	139	952	down	down	correct
KAYA.NSE	Kaya Limited	20251124	370.1	399	370.1	384.9	14501	384.9	up	up	correct
KCP.NSE	The KCP Limited	20251124	179.9	184.15	175	178.34	227563	178.34	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251124	27.29	27.88	26.6	26.64	102343	26.64	down	down	correct
KDDL.NSE	KDDL Limited	20251124	2524.9	2560.5	2455	2471	14733	2471	down	down	correct
KEC.NSE	KEC International Limited	20251124	705	712	692.55	707.25	1305593	707.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251124	109.45	109.49	104.04	104.69	124806	104.69	down	down	correct
KEI.NSE	KEI Industries Limited	20251124	4080.4	4130.4	4080.4	4107.8	225356	4102.9421	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251124	19.89	19.9	19.3	19.45	2035210	19.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251124	1313.9	1313.9	1177.7	1187.8	271274	1187.8	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251124	5.45	5.45	5.04	5.07	940780	5.07	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251124	285	286.4	272.05	276.1	6397	276.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20251124	217.5	217.5	202.2	203.22	33869	203.22	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251124	88.65	89.37	84.25	85.26	159747	85.26	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251124	103.36	104.85	101.01	101.6	764	101.6	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251124	22.34	22.99	21.75	22.09	11052	22.09	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251124	5266	5266	5139.5	5183	3344	5183	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251124	366.1	370.05	354.95	361.25	19898	361.25	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251124	670	682.05	657.75	678.45	339736	678.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251124	3920.1	4000	3825	3954.4	3637	3954.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20251124	348.25	358	335.6	336.55	109431	336.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251124	532	535.95	520.7	523.9	214038	523.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251124	1695.5	1750.1	1655	1730.5	56423	1730.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251124	1163.9	1172	1123.1	1130	290689	1128.0138	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251124	3607	3613.5	3472.3	3509.7	5505	3509.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251124	223	223	208	209.5	1571703	209.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251124	509.25	509.25	495.35	500.2	27071	498.2967	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251124	27.2	27.58	26.52	26.76	79547	26.76	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251124	164	165.56	161.45	164.09	950736	164.09	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251124	95.94	97	94.51	95.66	40288	95.66	down	down	correct
KOLTEPATIL.NSE	Kolte	20251124	390	392.65	380.35	384	44437	384	down	down	correct
KOPRAN.NSE	Kopran Limited	20251124	129	129.31	123.11	124.29	199291	124.29	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251124	2095	2104	2077.4	2087.3	24922845	417.46	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251124	30.3	30.3	28.26	28.5	50669	28.5	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251124	140	141.88	137	137.89	36794	137.89	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251124	80.5	81.98	77.29	79.15	24411	79.15	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251124	1165.1	1210.6	1165.1	1198.2	1478312	1195.4763	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251124	1086.4	1114	1082.9	1107.9	395817	1104.815	up	down	incorrect
KRBL.NSE	KRBL Limited	20251124	415.9	422	398.8	405.9	483151	405.9	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251124	68	68	66	66.01	1521	66.01	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251124	3.73	3.89	3.73	3.8	26733	3.8	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251124	508.05	512	501.2	511.15	68839	511.15	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251124	815.5	815.5	792	796.15	33345	796.15	down	down	correct
KSB.NSE	KSB Limited	20251124	715.1	759.8	710.3	744.5	79317	744.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251124	1018	1020.3	935	948.4	328557	948.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251124	793.5	793.5	760.15	766.05	24882	766.05	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251124	194	204	192.15	198.84	48027341	198.84	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251124	100.25	101.99	98.11	98.46	38625	98.46	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251124	5.18	5.18	5.18	5.18	51	5.18
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251124	3150	3152.9	3075	3121.1	145704	1556.6675	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251124	138.12	139.7	130.51	132.05	31518	132.05	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251124	221.5	221.51	216.12	216.75	50321	216.75	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251124	9.89	10	9.39	9.39	55634	9.39	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251124	979	988.7	974.5	979.55	1348847	979.55	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251124	15299	15473	14913	15000	6262	15000	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251124	4.72	4.74	4.51	4.65	348525	4.65	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251124	152.75	152.75	147.2	148.43	3011591	148.43	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251124	199.29	200.5	193	193.49	2569	193.49	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251124	1810	1883	1802.5	1872.2	117051	1872.2	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251124	11.94	11.94	11.3	11.41	19659	11.41	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251124	306.85	306.85	295.8	298.25	8895	298.25	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251124	548	548.95	543.8	545.95	1533246	545.95	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251124	28.87	28.89	28.59	28.87	55729	28.87
LICNETFN50.NSE	LIC Mutual Fund	20251124	288.71	290.43	288.43	288.43	358	288.43	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20251124	957.55	957.55	948.94	948.94	12	948.94	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251124	287.2	287.2	282.81	285.05	1916	285.05	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251124	200	201.99	194.56	196.94	78039	196.94	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251124	526.2	530	517	518.6	17441	518.6	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251124	5975.5	6000	5847.5	5894.5	27584	5894.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251124	999.11	1000.01	999.11	999.99	3025072	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251124	1000	1000.01	999.99	999.99	41874	986.7051	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20251124	1180	1181	1155.6	1159.9	1196025	1159.9	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251124	174	174	160	160.55	87584	160.55	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251124	106	107.99	105	105	4450	105	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20251124	82.99	85.92	82	82.53	6414	82.53	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20251124	7.19	7.19	6.1	6.58	70813	6.58	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20251124	4025	4038	4003.7	4013.3	1584741	4013.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251124	4294.7	4345	4235.8	4322.3	102039	4322.3	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251124	5053	5061.8	4950	5007.5	3670	5007.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251124	1339	1430	1334.3	1412.3	476525	1412.3	up	up	correct
LUPIN.NSE	Lupin Limited	20251124	2010.7	2012.2	1983.5	1999.6	3126857	1999.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251124	1174.5	1177.1	1142.2	1151.6	26013	1151.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251124	182.61	185.5	180.11	184	399369	184	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20251124	86	86	80	80.61	32379	80.61	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251124	5.18	5.22	5.05	5.12	16253	5.12	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251124	3745.1	3749.5	3677.2	3690.8	4059935	3690.8	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251124	342.55	359.85	341.1	357.55	9759710	357.55	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251124	136.6	136.9	131.02	132.41	94494	132.41	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251124	939.65	973	930	936.7	18015	936.7	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251124	39.74	46	38.75	41.9	10478	41.9	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251124	6.38	6.56	6.05	6.06	34349	6.06	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251124	77.01	77.54	76	76.19	51360	76.19	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251124	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251124	165.01	165.01	163.06	164.55	704601	164.55	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251124	29.38	29.38	28.33	28.37	271199	28.37	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251124	495.85	501	487.55	490.9	2220	490.9	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251124	21.7	23.02	21.39	22.58	47787	22.58	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20251124	58.7	59.55	58	58.22	10241666	57.3449	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251124	90.3	93.7	90.3	90.45	4407	90.45	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251124	701.7	701.7	701.7	701.7	58	701.7
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251124	127.72	130.75	125	128.73	28260	128.73	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251124	50.15	51.98	50.11	50.82	10857	50.82	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251124	392	399.1	387.2	390.05	365559	390.05	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251124	321	327.7	313.55	315.6	89695	315.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251124	14600	15003	14290	14403	5588	14403	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251124	574	575.9	563.4	571.05	269961	571.05	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251124	964.6	965	936	938.7	26280	938.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251124	41.41	41.8	38.12	38.23	95671	38.23	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251124	26.13	26.44	24.82	25.02	28141	25.02	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251124	136	137.01	131.65	132.47	202135	132.47	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251124	64	64.03	62	62.25	30525	62.25	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251124	63.45	63.45	60.11	60.93	13012	60.93	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251124	65.12	65.52	64.26	64.69	143905	64.69	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251124	277	280.45	274.25	275	1795640	274.5335	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251124	45.7	47.38	39.5	40.36	173420	40.36	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251124	710	714.8	694.6	695.95	17752	695.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251124	452.65	470.7	447.8	468.15	946144	468.15	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251124	122	122.56	117.12	119.04	4222433	119.04	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251124	16.5	16.79	15.94	16.32	12467	16.32	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251124	705.17	705.17	697	698.73	124475	698.73	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251124	49	50.9	45	45.92	34248	45.92	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251124	561.5	573.35	554.15	557.8	65773	557.8	down	down	correct
MARICO.NSE	Marico Limited	20251124	740.9	742.9	730.35	735.95	4028756	735.95	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251124	240.15	241.8	223.35	227.95	451228	227.95	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251124	192.6	193.95	187.25	188.8	1287962	188.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251124	16005	16085	15911	15958	525788	15958	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251124	317.05	317.05	308.1	309.6	129505	308.3844	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251124	160	164	151.1	151.1	234	151.1	down	down	correct
MASTEK.NSE	Mastek Limited	20251124	2273.1	2294.5	2200	2248.8	56601	2239.9316	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251124	504.1	504.1	490.4	495.4	6933	495.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251124	84.3	84.3	82.75	82.85	17808	82.85	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251124	1183.9	1185.4	1150.1	1155.8	2825309	1155.8	down	down	correct
MAXIND.NSE	Max India Limited	20251124	192	198.34	191.42	194.69	25532	194.69	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251124	505.35	511.65	491.45	495.9	43571	495.9	down	down	correct
MAZDA.NSE	Mazda Limited	20251124	240.05	242	234.2	236	20578	236	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251124	2725	2730.9	2681.6	2686.1	615558	2677.7577	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251124	400.2	405.95	388.05	390.75	59838	390.75	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251124	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251124	36.98	36.98	35.06	35.25	78651	35.25	down	up	incorrect
MCDOWELL.NSE	N	20251124	1434.9	1439	1416.1	1427	888660	1427	down	down	correct
MCL.NSE	Madhav Copper Limited	20251124	44.39	44.69	42	42.43	62717	42.43	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251124	53.81	53.81	53.81	53.81	386785	53.81
MCX.NSE	Multi Commodity Exchange of India Limited	20251124	9710.5	9889.5	9655	9850	2249275	1970	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251124	185	185	171.3	172.47	173518	172.47	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251124	114.24	115.19	111.25	112.49	25123	112.49	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251124	2.26	2.26	2.21	2.21	7806	2.21	down	down	correct
MERCATOR.NSE	Mercator Limited	20251124	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251124	1961	1968.2	1930.6	1950	32965	1950	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251124	1669.8	1686	1639.8	1679.6	1130095	1679.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251124	14.99	15.13	14.3	14.41	394787	14.41	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251124	1215.9	1235	1206	1210	377420	1197.4089	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251124	329.5	330.2	316.15	318.95	312794	318.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251124	341	344	326	327.05	420833	327.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251124	597.75	598	582.6	586.2	171038	585.606	down	down	correct
MINDSPACE.NSE	RR	20251124	467	472.5	456	459.38	241585	459.38	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251124	214	216.25	207	208.55	48329	208.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251124	24.32	24.74	23.75	23.75	392091	23.75	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20251124	40	40.25	39.1	39.26	217640	39.26	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251124	1.41	1.41	1.3	1.36	525748	1.36	down	down	correct
MMFL.NSE	M M Forgings Limited	20251124	315.5	316	307.1	312	48772	312	down	down	correct
MMP.NSE	MMP Industries Limited	20251124	262	263	255	258.95	15534	258.95	down	down	correct
MMTC.NSE	MMTC Limited	20251124	63.08	63.08	60	60.18	930065	60.18	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251124	110.91	120.93	110.91	113.53	10501	113.53	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251124	63	63	62.56	62.67	48602	62.67	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251124	30.98	30.98	30	30.01	4306	30.01	down	down	correct
MOIL.NSE	MOIL Limited	20251124	323.1	324.45	315.3	316.8	478519	313.4372	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251124	13.45	15.35	13.45	14.57	1515639	14.57	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20251124	70.04	70.08	67.25	67.55	518759	67.55	down	up	incorrect
MOLDTECH.NSE	Mold	20251124	164.2	170.38	161.1	162.98	39864	162.98	down	up	incorrect
MOLDTKPAC.NSE	Mold	20251124	631.05	634.75	617	620.05	62906	620.05	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251124	64.9	65.18	64.5	64.69	260097	64.69	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251124	270.34	271.96	269.64	270.05	2622	270.05	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251124	234.63	234.64	229.56	230	1022623	230	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251124	821	836	795.8	803.15	88199	803.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251124	8	8	7.35	7.35	3752	7.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251124	44.05	44.23	42.91	43.1	1653639	43.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251124	946.4	952.05	932.1	938	676742	930.486	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251124	24.72	25.4	24	24.25	25548	24.25	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251124	2757.1	2821.6	2751.7	2765.3	1388293	2765.3	up	up	correct
MPSLTD.NSE	MPS Limited	20251124	2072.8	2132.8	2017.7	2030.9	34967	2030.9	down	down	correct
MRF.NSE	MRF Limited	20251124	153000	157450	151810	155455	13719	155451.9158	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251124	171.16	171.93	164	166.82	4621689	166.82	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251124	34	34.1	33.02	33.28	1686759	33.28	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251124	495	495.05	480	481.55	87016	473.9508	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251124	2607	2649	2530	2551.6	249910	2551.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251124	1.92	1.99	1.92	1.98	6283	1.98	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251124	39.27	39.27	38	38.04	1038731	38.04	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251124	131	133.46	130	130.85	104607	130.85	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251124	64.1	66	63.8	64.16	2600	64.16	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251124	84.9	86	80.76	81.26	363876	81.26	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251124	125.75	125.75	122.9	123.3	20072	123.3	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251124	36.26	37.16	35.61	36.15	46499	36.15	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251124	267	272.55	260.35	263.2	13998	263.2	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251124	3636	3650	3594.4	3614.4	489543	3614.4	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20251124	184	184.89	180	180.23	80232	180.23	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251124	4.68	4.71	4.6	4.61	207356	4.61	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251124	26.6	28.3	26.55	27.06	6704	27.06	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251124	27.48	27.48	27.02	27.14	3178	27.14	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251124	272.8	277.95	262.3	270.8	8365	270.8	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251124	114.35	116.8	112.54	112.83	25512	112.83	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251124	270	272	256.8	259	11332	259	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251124	200.02	205.2	196.11	198.45	11632	198.45	down	down	correct
NAM.NSE	INDIA	20251124	878.1	880.8	852.6	876.05	811221	876.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251124	855.5	864.1	837.35	841.25	977040	839.8237	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251124	158.15	160.25	148.01	151.02	32763	151.02	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251124	250.66	254.15	249.4	251.06	9372498	247.955	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251124	1340.9	1365.6	1332.8	1346.3	1774967	1343.3476	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251124	6014	6041.5	5825.5	5849	213604	5849	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251124	100.69	101.67	95.65	96.09	1180370	96.09	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251124	152	153	149	149.29	121396	149.29	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251124	260	260.25	253.1	256.3	843037	256.3	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251124	113	118.9	112.66	116.25	55013786	116.1029	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251124	2379	2379	2252	2301	298	2301	down	down	correct
NCC.NSE	NCC Limited	20251124	176	176.39	171.49	172.35	3265102	172.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251124	202.79	202.79	200	201.04	22391	199.4273	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251124	3506.5	3520	3420	3444.4	165	3444.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20251124	3.12	3.13	3.06	3.1	1296798	3.1	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251124	845.1	849.7	823.95	835.55	18535	835.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251124	84.31	85.3	84.31	84.72	93747	84.72	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251124	20	20.6	19.9	20.2	43180	20.2	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251124	14.94	14.95	13.91	14.11	321644	14.11	down	down	correct
NELCAST.NSE	Nelcast Limited	20251124	109.7	111.89	105.36	106.15	39939	106.15	down	down	correct
NELCO.NSE	Nelco Limited	20251124	850	858	838.45	847.9	51437	847.9	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251124	1243.3	1243.3	1118.9	1159	337745	1159	down	down	correct
NESCO.NSE	Nesco Limited	20251124	1232.1	1288	1212.3	1282.3	120177	1282.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20251124	283.19	284.98	280	280.91	2424	280.91	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251124	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251124	80.69	82.07	80.16	81	33841	81	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251124	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251124	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251124	45.23	45.23	44.61	44.88	2650493	44.88	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251124	16323	16457	16025	16283	40379	16283	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251124	896.8	932.85	884	889.55	544977	889.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251124	6.01	6.24	5.62	6.07	5144	6.07	up	up	correct
NFL.NSE	National Fertilizers Limited	20251124	88.5	88.65	85.5	86.42	557216	86.42	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251124	28.4	28.66	27.51	28.36	2040	28.36	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251124	2043.5	2061.9	1967	1975.8	846322	1975.8	down	down	correct
NHPC.NSE	NHPC Limited	20251124	78.82	78.89	75.93	76.96	26744638	75.5944	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251124	176.01	179	171.35	172.92	728241	172.92	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251124	29	32.55	27.5	31.9	127947	31.9	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251124	295.12	295.44	292.72	293.3	4923046	293.3	down	down	correct
NIITLTD.NSE	NIIT Limited	20251124	97.51	98.26	96.53	97.35	187662	97.35	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251124	9.48	9.55	9.15	9.21	301956	9.21	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251124	16.9	17	16.1	16.2	389904	16.2	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251124	1467.9	1476.9	1453.6	1457	1364	1457	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20251124	418.15	421.95	414	417.5	5470	417.5	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20251124	38.15	38.15	35.13	35.57	91531	35.57	down	up	incorrect
NITCO.NSE	NITCO Limited	20251124	86.21	87.07	81.1	82.12	316371	82.12	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251124	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251124	335.45	335.45	326.95	329.95	35676	329.95	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20251124	190.01	193.94	181.8	182.74	2174	182.74	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20251124	67.16	67.16	67.16	67.16	0	67.16
NLCINDIA.NSE	NLC India Limited	20251124	244.25	247	240.25	243.8	850315	240.3889	down	down	correct
NMDC.NSE	NMDC Limited	20251124	73.51	73.81	72.26	72.54	21985740	70.3999	down	down	correct
NOCIL.NSE	NOCIL Limited	20251124	170.12	176	166.61	174.89	1149747	174.89	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251124	4.36	4.43	4.27	4.29	96769	4.29	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251124	68.95	68.95	68.95	68.95	994	68.95
NPBET.NSE	Tata Asset Management Limited	20251124	293.66	295.26	292.24	292.46	1391	292.46	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251124	504.6	511.2	484.95	488.9	28645	488.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251124	291.6	295.7	285.2	286.25	181940	283.0897	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251124	6894	6894.5	6640	6662.5	4254	6662.5	down	down	correct
NTPC.NSE	NTPC Limited	20251124	326.7	327.1	322.05	323.45	13719726	321.0263	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251124	924.2	939.8	916.5	921.9	11175	921.9	down	down	correct
NURECA.NSE	Nureca Limited	20251124	259.3	259.3	248.85	250.4	6044	250.4	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251124	367.95	367.95	350	354.75	244351	354.75	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251124	331.6	332.5	324	325.45	6578	325.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251124	1655.4	1668.6	1600.1	1607.1	808792	1604.9285	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251124	8175	8275	8113	8146.5	272790	8146.5	down	down	correct
OIL.NSE	Oil India Limited	20251124	425.7	426.25	415.25	420.6	7911440	414.2643	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251124	61.86	62.45	61.19	61.82	13569	61.82	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251124	1325	1328.6	1261.1	1271.4	586319	1271.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251124	91.05	92.69	85.35	87.59	73002	87.59	down	down	correct
OMAXE.NSE	Omaxe Limited	20251124	69.1	69.95	66.6	67.37	123533	67.37	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251124	107	108.72	106	106.95	68101	106.95	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251124	5.39	5.39	5.06	5.09	9929	5.09	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251124	11.86	12.75	11.81	12.13	7640	12.13	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20251124	51.75	52.5	49.05	50.19	911166	50.19	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251124	246.95	247.45	244.3	245.75	15875282	240.1001	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251124	57.6	57.74	55.31	56.39	247915	56.39	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251124	281	283.9	270.1	271.25	81698	271.25	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251124	559.2	559.2	525.15	528.95	137882	528.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251124	206	208.39	204	205.42	6543	205.42	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251124	870.85	884	823.2	834.7	81222	834.7	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20251124	56	60	55.05	56.65	323312	56.65	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20251124	9	9	8.71	8.78	210689	8.78	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20251124	282.5	292	273	287.35	17171	287.35	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20251124	177.05	177.05	159.05	163.61	3544701	163.61	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251124	180.25	181.98	155.35	166.21	6170367	165.5014	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251124	116.4	124.11	115.51	121.77	1016319	121.77	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251124	82.89	82.89	80	81.17	4196	81.17	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251124	23.5	23.6	23.12	23.17	140467	23.17	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251124	4972.5	4972.5	4850.5	4876	4302	4876	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251124	1.33	1.42	1.33	1.42	1713	1.42	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251124	63.53	63.94	61.2	61.6	83291	61.6	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251124	39000	39150	38500	38860	40078	38719.6098	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251124	34.63	34.99	32.8	33.91	9966716	33.91	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251124	113	118.68	113	113.43	584	113.43	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20251124	45.72	47	43.45	44.56	8363	44.56	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251124	345.15	355.8	341.5	346.35	96253	346.35	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251124	386	399	364.35	364.35	8829	364.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251124	306.4	306.4	294.9	296.55	79620	296.55	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251124	90	92.99	90	91.6	9252	91.6	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251124	39.62	40.4	38.8	39.04	699982	39.04	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251124	338.4	339.9	327.4	330.05	563044	330.05	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251124	15.2	15.86	13.51	13.77	1060180	13.77	down	up	incorrect
PARTYCRUS.NSE	SM	20251124	72.5	72.5	71.65	71.65	3000	71.65	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20251124	34.23	34.28	32.01	32.25	4652071	32.25	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251124	14.32	14.44	13.82	13.9	80741	13.9	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20251124	10.65	10.69	10.15	10.24	51762246	10.24	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251124	101.91	102	99.65	99.95	75821	99.95	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251124	24.49	24.5	22.6	22.84	47391	22.84	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20251124	222	223.1	210.25	216.8	1201223	216.8	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251124	29.05	29.08	27.06	27.43	344400	27.43	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251124	6300	6426.5	6297	6364	1378541	6341.5574	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251124	275	275.85	270.45	271.4	2563697	271.4	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251124	370	370.9	362	362.65	11744103	358.99	down	down	correct
PFIZER.NSE	Pfizer Limited	20251124	5000.5	5015	4950	4968.5	5537	4968.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251124	167.55	171.79	165	166.19	3529229	166.19	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251124	35.12	35.12	33.49	33.64	533786	33.64	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251124	593.45	598	569.15	573.9	2468095	573.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251124	12920	12983	12737	12836	4905	12627.5713	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251124	5866	5917	5755	5867	12455	5695.7945	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251124	1736.1	1748.4	1701.4	1726.9	92096	1726.9	down	down	correct
PGINVIT.NSE	IV	20251124	95.96	95.96	94.55	94.83	1260001	91.8099	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251124	1683.1	1722.9	1662.8	1677.9	1112093	1677.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251124	1471	1528.9	1453.7	1472.5	3427226	1472.5	up	up	correct
PIIND.NSE	PI Industries Limited	20251124	3434.5	3442	3385.2	3425.1	545491	3419.4814	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251124	5229	5318.5	5180	5202	1765	5202	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251124	11.5	11.8	11.25	11.62	49066	11.62	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251124	28.2	28.9	26.77	27.22	20221	27.22	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251124	861	885	855.95	880.15	35825	880.15	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251124	813	813	752.05	754.1	268	754.1	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251124	167.12	171.69	164	165.3	4919	165.3	down	down	correct
PNB.NSE	Punjab National Bank	20251124	122.9	123.43	121.1	121.75	16932622	121.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251124	85.03	85.52	84.02	84.66	125918	84.66	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251124	887.15	892	870	872.1	923444	872.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251124	27.41	28.74	26.11	26.88	3435	26.88	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251124	263.5	263.7	247.25	251.75	337457	251.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251124	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251124	257.15	264.7	257.15	258.6	1579	258.6	up	up	correct
POKARNA.NSE	Pokarna Limited	20251124	938.8	938.8	880	887.35	161312	887.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251124	7550	7550	7390.5	7427	305698	7427	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251124	1891.5	2024	1877	1925.5	1860378	1925.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251124	867	868.75	835	838.2	92756	838.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251124	291	295	288.65	290.65	8062	290.65	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251124	470.2	470.4	451.5	456.4	825778	456.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251124	278	279.05	272.5	275.8	49791096	272.7382	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251124	21563	21724	21227	21542	185041	21542	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251124	2388	2388	2260	2345.2	64092	2345.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251124	239.5	239.5	225.1	228.4	14164	228.4	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251124	255	256.8	249.45	250.85	56107	249.8318	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251124	31	32.25	30.15	30.7	119849	30.7	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251124	332.05	334.1	328	329.35	503706	329.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251124	133.01	133.9	131.9	132.93	731932	132.93	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251124	4.89	4.89	4.74	4.76	169796	4.76	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251124	10.39	10.44	9.79	9.79	228976	9.79	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251124	180.49	180.55	172.62	175.29	167218	175.29	down	down	correct
PRECOT.NSE	Precot Limited	20251124	466.2	470.2	426	429.3	4146	429.3	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20251124	257.16	259.6	243.15	245.68	623418	245.3826	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20251124	558	558	520	525	434984	525	down	up	incorrect
PREMIER.NSE	Premier Limited	20251124	3.25	3.25	3.13	3.25	1100	3.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251124	49.9	50.39	44.3	46.69	419374	46.69	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251124	1699.4	1711.9	1621.2	1631.3	1138372	1631.3	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251124	638.35	644.95	621.75	639.8	807130	639.8	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251124	308.1	314.7	298.6	304.75	38717	304.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251124	291.4	293.85	280.05	281.85	140718	281.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251124	14.96	15.16	14.76	14.77	108776	14.77	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251124	3130.7	3197.9	3027.1	3132.6	109440	3132.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251124	140.1	141.2	137.1	139.02	198773	139.02	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251124	29.8	30.02	29.28	29.42	1326898	29.42	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251124	888.8	896.95	870.8	885.35	106330	885.35	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251124	93.6	93.98	92.88	93.08	2109372	93.08	down	down	correct
PTC.NSE	PTC India Limited	20251124	162.79	163.2	159.42	159.81	828901	157.0133	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251124	39.51	39.92	38.51	38.97	55853	37.6093	down	down	correct
PULZ.NSE	SM	20251124	32.35	33.25	31.75	31.95	36000	31.95	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251124	1336.3	1337	1279.7	1293	6024	1293	down	down	correct
PURVA.NSE	Puravankara Limited	20251124	242.65	248.9	238.05	246	104829	246	up	up	correct
PVP.NSE	PVP Ventures Limited	20251124	38.64	38.64	38.64	38.64	326287	38.64
QGOLDHALF.NSE	Quantum Mutual Fund	20251124	102.28	102.66	101.56	102.22	154954	102.22	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251124	2862	2862	2835	2837.29	733	2837.29	down	down	correct
QUESS.NSE	Quess Corp Limited	20251124	209.84	222.32	208.13	210.37	2597903	205.57	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251124	304.55	305.9	298	299.7	79200	299.7	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20251124	1.66	1.74	1.57	1.57	28915	1.57	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20251124	3.3	3.37	3.2	3.28	21688	3.28	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20251124	3289.4	3332.1	3237	3267.8	445431	3267.8	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251124	7.09	7.09	6.85	6.93	37826	6.93	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251124	342	343.5	334	335.75	555047	335.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20251124	112.23	112.23	105	108	6571307	108	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251124	185	192.99	183.5	191.43	583300	191.43	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251124	4.19	4.23	4.02	4.1	510947	4.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251124	437	437.5	421	422.7	137161	422.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251124	37.1	37.94	36.16	36.79	30739	36.79	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20251124	40.34	41.98	40	40.78	7953	40.78	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20251124	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251124	250.25	251.5	247.05	250.3	501422	250.3	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251124	28.3	29.19	28	28.24	32501	28.24	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251124	9.91	10.08	9.82	9.88	9500040	9.88	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251124	1014.6	1020.9	1006	1011	248278	1011	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251124	325	329.15	314.1	317.4	123034	317.4	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251124	600	609.15	581.55	591.55	146069	591.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251124	615.6	615.6	589	590.9	58771	590.9	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251124	13.31	13.59	13	13.04	224520	13.04	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251124	1425	1436.1	1365.1	1372.8	12564	1372.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251124	2302	2325.3	2278.4	2314.2	16141	2314.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20251124	495.75	498.95	455.5	463	1562761	463	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251124	312.1	316.9	306.65	308.3	3839441	308.3	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251124	146.2	146.37	143.47	144.36	789206	143.2648	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251124	1.23	1.25	1.15	1.2	3462112	1.2	down	down	correct
RECLTD.NSE	REC Limited	20251124	358.2	359.25	354.55	355.85	19478651	351.566	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251124	295	299.5	288.1	291	17449691	291	down	down	correct
REFEX.NSE	Refex Industries Limited	20251124	325	329.7	312.3	323.35	447206	323.35	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251124	47.98	47.99	46.5	47.25	615	47.25	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251124	408.25	409.8	400	402.9	111026	402.9	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20251124	1550	1550	1531.8	1535.9	18433951	1535.9	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20251124	252.3	253	240.8	242.6	1220722	242.6	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20251124	167	168	157.02	157.02	1383222	157.02	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251124	124.99	125.76	119.61	120.43	164675	120.43	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251124	28	28.16	27.27	27.45	2025004	27.45	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251124	414.95	414.95	400.05	403.35	170839	401.4122	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251124	129.05	133.54	124	124.99	17423	124.99	down	down	correct
REPRO.NSE	Repro India Limited	20251124	493.45	493.45	466	470.15	15961	470.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251124	189.35	194.9	188.41	189.85	24651	189.85	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20251124	129.5	129.5	120	122.18	1140356	122.18	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20251124	3.24	3.24	3.1	3.15	557607	3.15	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20251124	467.25	467.25	450.4	452.45	143457	452.45	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20251124	108	110.34	103.61	105.38	1628943	105.38	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251124	860.1	864.25	848.05	851.95	29851	851.95	down	down	correct
RITES.NSE	RITES Limited	20251124	246.5	246.88	243	245.32	565116	243.2807	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251124	26.25	26.25	25.5	25.56	17476	25.56	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251124	55	62.58	55	62.31	1299280	62.31	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251124	538.7	538.7	516.55	521.15	351400	521.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20251124	782.5	783.4	751.5	756.7	10569	756.7	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251124	405	405	391.25	393	51181	393	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251124	102.68	103.35	99.79	100.44	2207226	100.44	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251124	1.17	1.19	1.15	1.16	55278	1.16	down	down	correct
ROLTA.NSE	Rolta India Limited	20251124	1.78	1.82	1.73	1.76	111380	1.76	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251124	52	52	50.5	50.82	11722	50.82	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251124	624	624	594.1	600.75	40694	600.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251124	55.3	59.8	55.3	56.97	17155	56.97	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251124	669.5	669.5	636.45	642	547497	638.6095	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251124	2250	2267.2	2207.7	2247.7	9471	2247.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251124	39.14	39.25	36.7	37.04	35050485	37.04	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251124	103.45	108	100.4	104.7	126362	104.7	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251124	803.1	809.5	791.5	794.45	27418	794.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251124	50.1	50.8	48.15	48.15	121282	48.15	down	up	incorrect
RSWM.NSE	RSWM Limited	20251124	159.25	161.58	153.09	154.88	48417	154.88	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20251124	402.75	404.65	394	397.95	160826	397.95	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251124	43.89	44.42	42.6	42.94	1309792	42.94	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20251124	10.12	10.16	9.9	9.95	12486975	9.95	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20251124	228	237.85	228	233.76	11801	233.76	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251124	6.61	6.82	6.07	6.53	223385	6.53	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251124	126	126	117.1	118.64	225665	118.64	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251124	179.82	179.99	170.01	171.6	143980	171.6	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251124	60.73	60.73	56.56	56.58	24811	56.58	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251124	316.9	329.95	312.6	324.85	9809535	323.8331	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251124	273	273	252.5	252.5	7358	252.5	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251124	6.9	7.03	6.9	7.03	26272	7.03	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251124	10.78	10.78	10.1	10.24	380193	10.24	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251124	3.68	3.73	3.59	3.64	94608	3.64	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251124	2290.8	2419	2290.8	2382.9	189416	2382.9	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251124	25.87	26.78	25	25.65	11144	25.65	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251124	220.45	220.45	212.21	214.59	47647	214.59	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251124	134	134.51	131.7	132.08	12377263	132.08	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251124	370.2	384.2	357.1	361.9	17419	361.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251124	19.21	19.79	19	19.01	76371	19.01	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251124	211	215	205.51	207.5	219029	207.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251124	2.44	2.44	2.36	2.37	1485457	2.37	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251124	10.36	10.37	10.02	10.18	10300487	10.18	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251124	268.2	272	264	264.45	222	264.45	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251124	44.23	44.23	42.51	44.23	221018	44.23
SALZERELEC.NSE	Salzer Electronics Limited	20251124	723	726.65	702	710.2	42069	710.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251124	11	11.53	10.57	10.69	238287	10.69	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251124	2	2	1.97	1.97	266	1.97	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251124	1120	1130	1114.9	1118.4	605	1118.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251124	523.15	525	503.1	508.15	125673	508.15	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251124	452.3	452.55	447.1	450.3	22065	450.3	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251124	62	63.4	62	62.87	683420	62.87	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251124	341.65	343	323.3	325.5	357833	325.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251124	10.44	10.44	10	10.1	7770	10.1	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251124	4524.9	4531.5	4368	4402.4	35055	4402.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251124	0.3	0.3	0.29	0.29	625396	0.29	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251124	486	488.6	470	472.75	731306	472.75	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251124	375.25	376.5	364.8	367.1	403267	367.1	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251124	90	90	87.25	87.71	44520	87.71	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251124	1370.6	1372.8	1332	1340.5	7116	1340.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251124	318.75	319.95	307.5	315.65	14834	315.65	down	down	correct
SATIA.NSE	Satia Industries Limited	20251124	68.97	70.03	68.13	68.96	64049	68.96	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251124	150.4	150.8	149	150.04	117918	150.04	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251124	437	442.6	431.25	435.45	79503	433.7845	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251124	884	902.7	867.2	869.7	4097096	869.7	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20251124	128.2	128.83	127.58	127.67	4415	127.67	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20251124	405	411	405	406.25	9677	406.25	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20251124	289.01	291.52	287.41	288.7	15930	288.7	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20251124	231.63	231.63	229.21	229.62	1122	229.62	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20251124	2027	2086.6	2005	2014.8	2592739	2012.0031	down	up	incorrect
SBIN.NSE	State Bank of India	20251124	975.55	977.7	968.05	970.6	9901946	970.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251124	3996.3	3996.3	3951	3975	49903	3975	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251124	168.65	172.15	165.6	167.19	67125	167.19	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251124	742.05	742.45	726.05	734.3	128625	734.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251124	242	248.9	236.5	239.6	4253491	236.4287	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251124	117	117.9	113	114.23	433054	114.23	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251124	898.9	900	860	872.15	18494	872.15	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251124	32.5	34.18	27.97	28.77	1679674	28.77	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251124	240.37	240.37	220.17	221.99	1929671	221.99	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251124	96.05	96.69	94.27	94.68	408414	94.68	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251124	241.1	250	241.1	244.05	8647	244.05	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251124	16.29	16.3	15.47	15.47	104318	15.47	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251124	260.97	260.97	259.5	259.78	22972	259.78	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251124	279.62	279.62	277.1	277.96	1262914	277.96	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251124	602.48	606.62	600.17	602.16	62430	602.16	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251124	734.7	734.7	720.99	724.59	59115	724.59	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251124	0.52	0.52	0.47	0.47	37842	0.47	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251124	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251124	611.5	611.9	594	597.85	214298	597.85	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251124	553	553	531.6	534.95	6647	534.95	down	up	incorrect
SGL.NSE	STL Global Limited	20251124	13.55	14.4	12.61	12.99	18149	12.99	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20251124	79.8	82	76.22	76.71	21151	76.71	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251124	688.5	688.5	670.05	671.9	381206	671.9	down	up	incorrect
SHALBY.NSE	Shalby Limited	20251124	215.01	217.6	206.35	208.34	205966	208.34	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20251124	68.5	69.13	66.9	67.2	81403	67.2	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20251124	118.24	129.7	112.5	121.57	351953	121.57	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20251124	9.7	9.7	9.32	9.38	28032	9.38	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251124	475.6	475.6	470	470.45	25764	467.362	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251124	804.9	810.4	777.2	790.8	428594	786.7192	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251124	924.4	928.1	900.6	913.8	62495	913.8	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251124	164.1	166.2	161.31	163.05	219839	162.5948	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251124	512.67	513.5	505	508.49	10845	508.49	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251124	115.44	115.44	111.72	112.13	18876	112.13	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251124	346.6	364	340.6	349.95	662421	349.95	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251124	27.11	27.98	27	27.03	45335	27.03	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20251124	65.51	66.48	63	64.14	5944	64.14	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20251124	188.59	193.75	187.08	188.32	34922	188.32	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251124	178.5	178.5	172	174.65	362654	173.6515	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251124	430.95	438.7	415.15	421.7	84331	421.7	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251124	43.63	45.49	43.63	44.7	19284	44.7	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251124	90.11	90.44	90.1	90.17	209708	90.17	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251124	26490	26540	26325	26490	23404	26490
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251124	412	413	391.25	392.5	70762	392.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251124	54.15	54.5	51.55	52.35	77066	52.35	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20251124	0.54	0.54	0.51	0.51	438396	0.51	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20251124	186.94	186.94	182.5	183.56	4148	183.56	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251124	2624.5	2628	2560	2596.1	30857	2591.8269	down	down	correct
SHUBHLAXMI.NSE	SM	20251124	22.6	22.6	22.6	22.6	6000	22.6
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251124	5.1	5.84	4.97	5.82	5910686	5.82	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251124	866.7	871.85	803.25	811.85	1346170	811.85	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251124	12.31	12.69	12.11	12.48	4258	12.48	up	up	correct
SIEMENS.NSE	Siemens Limited	20251124	3174.9	3184.5	3147	3165.6	597847	3165.6	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251124	52.82	53.5	52	52.35	5535	52.35	down	down	correct
SIL.NSE	Standard Industries Limited	20251124	16.94	17.06	16.2	16.37	21385	15.849	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251124	64.66	66.5	62.01	63.63	25181	63.63	down	down	correct
SILINV.NSE	SIL Investments Limited	20251124	579.8	579.8	511	536.05	9280	536.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251124	24.78	24.78	23.7	24.13	8538	24.13	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251124	9.95	10.43	9.67	9.72	20094	9.72	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251124	293	293	281.2	282.05	62532	282.05	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251124	118.49	118.49	112	112.35	2346	112.35	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251124	523.45	524.35	514.25	516.8	258735	516.8	down	down	correct
SIS.NSE	SIS Limited	20251124	325.75	329.75	323.15	325.9	94456	319.4	up	up	correct
SITINET.NSE	SITI Networks Limited	20251124	0.4	0.41	0.39	0.39	1067949	0.39	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20251124	765	765	740.25	743.05	57324	738.7739	down	up	incorrect
SJVN.NSE	SJVN Limited	20251124	81.03	81.21	78.76	79.39	2892113	78.175	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20251124	1960.3	1988.9	1928	1969.3	36502	1969.3	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20251124	1.23	1.3	1.23	1.23	125181	1.23
SKIPPER.NSE	Skipper Limited	20251124	484.85	484.85	476	477.85	89843	477.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251124	445.96	453	425	428	465530	214	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251124	133.06	134.49	128.32	129.22	7226	129.22	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251124	57.6	58.5	57.6	57.88	48491	57.4765	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251124	2787	2879.9	2776.2	2812	28796	2812	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251124	1425	1447.1	1333.1	1353.5	8514	1353.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251124	283.85	283.85	270.1	271.55	157962	271.55	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251124	44.99	44.99	43	43.22	219106	42.7364	down	down	correct
SOBHA.NSE	Sobha Limited	20251124	1529.9	1538.9	1487	1516.9	83165	1516.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251124	546.5	546.85	520	523.9	75520	523.9	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251124	13790	13790	13318	13367	148239	13367	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251124	437.15	439.25	430.7	432.05	9721	432.05	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251124	130.68	133.05	130.68	130.68	5705	130.68
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251124	136.2	136.2	125.01	128.09	14996	128.09	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251124	503	512.4	499.7	505.8	1898547	504.1619	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251124	358.25	364.5	358	360	650417	358.3929	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251124	362.6	369.7	355	356.35	39048	356.35	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251124	38.4	38.87	37.64	38.31	28646505	38.31	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251124	196.5	196.93	185	186.16	110416	186.16	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251124	799	799	765.8	770.9	28583	770.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251124	265.5	274.5	260.05	265.4	514256	265.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251124	134.9	137.56	132.2	133.51	468697	133.51	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251124	8.65	8.65	8.38	8.38	373834	8.38	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251124	126	128.9	124	126.13	73186	126.13	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251124	45.1	45.5	44.07	44.46	109855	44.46	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251124	87.25	87.56	85	85.25	465419	85.25	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251124	39.01	39.82	38.06	38.27	8259	38.27	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251124	198	198.57	190.1	192.18	166431	192.18	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251124	228	228	221.7	225.62	15777	224.55	down	down	correct
SRF.NSE	SRF Limited	20251124	2838.4	2838.6	2793.4	2800	1292039	2794.7858	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251124	516.05	516.95	507.7	514.95	4835	514.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251124	0.7	0.7	0.63	0.66	270266	0.66	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251124	196	197.96	193	193.92	200995	193.92	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251124	897	898.05	870.6	889.3	271137	889.3	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20251124	226.25	226.3	221.35	223.7	173456	222.68	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20251124	167	168	163.5	163.74	6150	163.74	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251124	122.99	124.5	118.51	119.39	24247	119.39	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251124	94	95.59	92.82	93.07	7721	91.0564	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251124	8.75	9.27	8.65	8.83	1917201	8.83	up	up	correct
STEL.NSE	STEL Holdings Limited	20251124	493.95	495.25	481.3	485.95	7966	485.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251124	279.6	279.7	271.3	274.65	56432	274.65	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251124	107.99	109.93	105.43	107.59	1868857	107.59	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251124	618.75	618.75	591.2	598	85974	598	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251124	2050	2090	2029	2051.2	156322	2051.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251124	12.49	12.63	11.95	12.1	1313227	12.1	down	down	correct
SUBROS.NSE	Subros Limited	20251124	852.7	857.3	833	837	46014	837	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251124	1026	1033.5	995	999.7	109202	999.7	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251124	455	456.4	442.95	444.9	342304	444.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251124	79.99	79.99	71	71.88	122575	71.88	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251124	2101.5	2143	2076	2083.8	3661	2083.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251124	1.87	1.9	1.72	1.81	734828	1.81	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251124	4694	4803	4671.7	4734.3	235167	4720.0642	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251124	520	533.1	512.8	527.8	142220	527.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251124	736	746.55	731	731.3	1233	731.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251124	948.6	994.3	946	987.4	186061	987.4	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251124	248.1	252.7	245.65	247.8	137595	247.8	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251124	1785.9	1785.9	1771.8	1780.8	3434492	1769.3069	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20251124	419.95	419.95	412	416.95	113385	416.95	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20251124	537	543	534.8	542.15	151688	539.9395	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20251124	167.84	167.84	155	157.21	5374	157.21	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251124	9.43	9.43	8.97	9	13908	9	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251124	451.95	456	443.3	452.05	63783	450.4811	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20251124	1.11	1.11	1	1	250557	1	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20251124	3489.5	3489.5	3420.9	3438	445302	3438	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20251124	29.51	29.82	29	29.11	72079	29.11	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20251124	20.6	20.96	17.51	19.83	113306	19.83	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251124	61	61.1	58.02	58.69	4873	58.69	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251124	256.9	261.35	253.55	260	346688	260	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251124	143.35	146.72	137.51	140.75	726576	140.75	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251124	35.1	35.1	33.15	33.85	19253	33.85	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251124	1.69	1.8	1.68	1.7	39393	1.7	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20251124	177.79	177.79	168	168.66	162810	168.66	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251124	3.84	3.93	3.69	3.81	81695	3.81	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251124	55.1	55.54	54.4	54.61	96347031	54.61	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251124	3.84	4.2	3.74	3.96	248775	3.96	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251124	3768.5	3768.5	3700.1	3716.1	7472	3716.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251124	719	719	691	693.1	12384	693.1	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251124	229	231.04	224	225	995885	225	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251124	871.3	879.95	860	862.7	51116	860.8642	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251124	633	646.45	630.25	639.7	826462	639.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251124	197.86	197.86	193	194.62	741	194.62	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251124	400.7	402.6	390.3	392.9	134029	392.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251124	30.25	30.9	30.25	30.29	1596041	30.29	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251124	276.15	278.25	263	264.45	122844	264.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251124	578.55	578.55	553.7	556.4	621017	556.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251124	37.46	39.28	36.02	37.34	28428	37.34	down	down	correct
TARC.NSE	TARC Limited	20251124	134.49	134.49	125.28	128.87	2501693	128.87	down	down	correct
TARMAT.NSE	Tarmat Limited	20251124	53.7	53.7	51.3	51.57	50141	51.57	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251124	8470	8678.5	8221	8385	1308	8385	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251124	815.05	823.35	800.05	804.1	404649	804.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251124	1926.9	1928.7	1853.5	1872	333641	1872	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251124	1188.5	1194.7	1171.8	1186	4765158	1186	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251124	5326	5405	5129	5162	5075701	5162	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251124	750.85	753.1	731.9	736.65	508687	736.65	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251124	390	391.5	381.2	382.55	5819567	382.55	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251124	168	168.38	165.18	165.5	31202769	165.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251124	1455.9	1470.3	1365	1388.1	204777	1388.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251124	178.01	180.78	171.9	172.95	195982	172.95	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251124	1111	1138	1105	1106.6	14377	1097.6324	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251124	610.3	610.3	591	594.6	23793	587.4392	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251124	11.24	11.58	10.2	11.01	14669	11.01	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251124	3119.8	3119.8	3065	3073.7	4982	3073.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251124	3158	3178.9	3131	3141.2	6703764	3085.1159	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251124	725	778.85	710.7	763.5	3885029	763.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251124	1690	1872.2	1630	1686.6	3450276	1686.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251124	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251124	1470	1513.8	1461.8	1494.7	6808658	1494.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251124	1177.8	1179.9	1160	1176.9	127856	1176.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251124	503.25	504.9	480.4	484	909276	484	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251124	774.7	774.7	738	742.7	94912	741.4032	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251124	480.1	480.1	461.3	462.75	57110	462.75	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251124	100.32	102.8	98.63	100.46	305163	100.46	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251124	51.5	51.5	49.52	50.64	32102	50.64	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251124	130.45	131.1	128.25	129	767841	129	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251124	65	65	62.03	63.27	4556571	63.27	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251124	14.98	14.98	13.25	13.83	83148	13.83	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251124	10.89	10.89	10.21	10.47	11679	10.47	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251124	3014.1	3308	2985	3228.2	203490	3228.2	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251124	120.33	125	118.1	121.68	10548	121.68	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20251124	108.51	109.8	104	105.33	91232	105.33	down	down	correct
THERMAX.NSE	Thermax Limited	20251124	2885.1	2897.8	2840	2867	156591	2867	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251124	158.75	159.54	152.45	153.98	598703	153.98	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251124	390.95	390.95	355	358.85	75039	358.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251124	1545.81	1545.9	1462.41	1468.41	1071021	489.47	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251124	486.95	488.2	471.4	475.3	1152269	475.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251124	2411	2419.9	2324	2357.3	7399	2357.3	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251124	2870	2930	2850	2909.3	615833	2909.3	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251124	6.7	6.9	6.42	6.8	62257	6.8	up	down	incorrect
TIL.NSE	TIL Limited	20251124	279	284.6	277.4	279.5	18301	279.5	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20251124	198.51	200.7	196.41	198.36	1489493	198.36	down	down	correct
TIMKEN.NSE	Timken India Limited	20251124	3060.2	3155	3044.5	3090	69674	3090	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251124	244.6	245.35	236.3	239.5	196915	239.5	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251124	33.54	34.01	32.27	32.88	266424	32.88	down	down	correct
TITAN.NSE	Titan Company Limited	20251124	3915.5	3937.2	3865	3874.3	1258036	3874.3	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251124	104.1	105.5	103	104.42	271694	104.42	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251124	146.29	146.49	142.36	143.6	40379	143.6	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251124	10.03	10.49	10	10.18	32298	10.18	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251124	123.44	123.44	118.4	118.94	4857	118.94	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251124	3686.5	3750.5	3680.1	3718.4	342523	3693.0774	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251124	1291.4	1307.1	1285	1302.3	1062464	1288.944	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251124	67.64	67.64	65.11	66.11	5277	66.11	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251124	105	105.99	103	103	3352	103	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251124	70.8	70.8	68	68.2	78980	68.2	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251124	8.22	8.22	7.62	7.74	9473	7.74	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251124	243	243	233	233.29	27115	233.29	down	up	incorrect
TRENT.NSE	Trent Limited	20251124	4370	4370	4299	4311	1144110	4311	down	up	incorrect
TRF.NSE	TRF Limited	20251124	313.35	315	308	309.35	5797	309.35	down	up	incorrect
TRIDENT.NSE	Trident Limited	20251124	28.47	28.48	27.96	28.09	3781897	28.09	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251124	69.76	71.39	69.76	70.1	15197	70.1	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251124	535	544.4	534.05	541.55	540319	539.1264	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251124	361.95	362.05	351	354.1	108958	352.6794	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251124	1141	1141	1080.5	1090.8	5007	1090.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251124	660	674.5	652.2	659.9	33694	659.9	down	down	correct
TTL.NSE	T.T. Limited	20251124	9.96	9.96	9.18	9.22	209213	9.22	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251124	50.88	51.75	50.4	50.66	1690076	50.66	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251124	576	581	550.85	555.35	116825	555.35	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20251124	3451.8	3469	3423.8	3441.5	1480534	3441.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251124	4700.5	4700.5	4490.8	4502.7	7498	4502.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251124	140.25	141.31	139.75	140.19	40583	140.19	down	down	correct
TVVISION.NSE	TV Vision Limited	20251124	5.95	5.95	5.7	5.7	11651	5.7	down	down	correct
UBL.NSE	United Breweries Limited	20251124	1730	1732.9	1693.6	1704.9	490677	1704.9	down	down	correct
UCOBANK.NSE	UCO Bank	20251124	30.92	31.22	30.5	30.69	7155780	30.69	down	down	correct
UFLEX.NSE	Uflex Limited	20251124	512	512	497.15	501.25	18946	501.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251124	84.71	85	80.3	81.15	523638	81.15	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251124	40.9	40.9	39.9	40.08	76610	40.08	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251124	174	177.17	172	172.99	388867	172.99	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251124	54.1	54.9	53.35	53.82	13098503	53.82	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251124	11738	11738	11561	11561	407297	11561	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251124	4.97	6.08	4.88	5.44	535302	5.44	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251124	462	464.8	455.5	456.2	9859	456.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251124	198	204.13	197.01	198.76	7595	198.1013	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251124	149.99	151.6	145.25	146.37	10390	146.37	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251124	150.95	152.6	150.51	150.99	10621635	150.99	up	up	correct
UNITECH.NSE	Unitech Limited	20251124	6.21	6.35	6.01	6.07	3743488	6.07	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251124	442	445	440	441.2	1458	440.3166	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251124	67	69	66.3	67.35	35887	67.35	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251124	958.05	958.45	917.1	924.55	190204	924.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251124	245.1	254	233.85	251.75	7529	251.75	up	up	correct
UPL.NSE	UPL Limited	20251124	752	755.55	731	742.7	5530635	742.7	down	down	correct
URJA.NSE	Urja Global Limited	20251124	12.5	12.53	12.3	12.34	900105	12.34	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251124	429.95	430	411.55	416.9	1620674	416.9	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251124	1150	1159.9	1141.7	1145.2	100135	1145.2	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251124	60.42	61.15	60.42	60.75	18625	60.75	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251124	73.95	74.47	73	73.1	350990	73.1	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251124	287	287.15	285.12	285.94	47662	285.94	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251124	937.5	940	931.59	935	2093	935	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251124	92.75	92.98	92.06	92.16	3068	92.16	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251124	231	231	227	228.39	11752	228.39	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20251124	2349.7	2374.7	2275	2349.8	101743	2349.8	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20251124	5260.5	5375	5217	5327	5157	5327	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251124	239.15	240.85	231.75	231.8	1205689	230.2446	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251124	9.54	9.54	9	9.11	258751	9.11	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251124	8.23	8.23	7.9	7.97	3094342	7.97	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251124	265.05	268.9	255.2	255.2	53838	255.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251124	39.28	39.83	39.1	39.29	11526	39.29	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251124	6.98	7.12	6.65	6.74	359826	6.74	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251124	654.85	673	649.7	657.75	427364	657.75	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251124	51	51.11	48.6	48.8	2185258	48.8	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251124	59.1	60.59	56.8	57.55	129650	57.55	down	down	correct
VBL.NSE	Varun Beverages Limited	20251124	447.6	448.9	442.15	446.1	8615148	446.1	down	down	correct
VEDL.NSE	Vedanta Limited	20251124	498.15	503.5	493.8	495.15	10371411	495.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251124	1329.3	1345	1315	1339	19102	1339	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251124	706.8	728.95	696.15	716.9	188855	716.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251124	71.7	71.7	68.91	70.64	243374	70.64	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251124	477	488.15	474	481.35	83965	481.35	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251124	113.5	114.51	112.9	113.13	15607	113.13	down	down	correct
VGUARD.NSE	V	20251124	345	350.85	342.15	349.35	281776	349.35	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20251124	3730.1	3732	3680.1	3699.4	388	3699.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251124	368.1	371.9	358.4	365.1	7821	365.1	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251124	1002.05	1039.3	982.05	1029	165839	1029	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251124	3.19	3.24	2.82	3.12	896545	3.12	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251124	1.58	1.6	1.52	1.52	3772081	1.52	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251124	1.9	1.92	1.82	1.83	5107839	1.83	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251124	611.45	625.3	593.7	602.65	181665	602.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251124	1594.6	1619.7	1580	1611.1	54371	1611.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251124	1520.8	1558.8	1490.6	1527.9	14042	1527.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251124	42.1	42.1	39.52	40.98	59873	40.98	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251124	258.75	260.15	245.25	248.3	12637	248.3	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251124	33.24	33.5	32.7	33.05	108906	33.05	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251124	379	379.5	365.1	370.8	327822	370.8	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251124	8.81	9.27	8.55	8.73	118692	8.73	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251124	69.79	70	66.86	67.46	91404	67.46	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251124	49.33	50.8	49.01	49.64	92710	49.64	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251124	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251124	499	509	492.45	502.35	337075	502.35	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251124	7.2	7.22	6.96	7	352503	7	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251124	0.74	0.75	0.73	0.73	306635	0.73	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251124	305	316.53	298.44	309.55	1188513	309.55	up	up	correct
VMART.NSE	V	20251124	800	812.55	786	794.7	117045	794.7	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251124	8099.5	8252	8002	8188.5	76696	8188.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20251124	1390.5	1404	1346.3	1361	3415624	1361	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251124	272	272	262	265.05	154264	260.6501	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251124	280.55	282	274.8	275.25	28037	275.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20251124	251.95	252.4	250	250.35	103501	250.35	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251124	5299.5	5365	5256.5	5343	11899	5343	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20251124	450	454.2	434	434.65	183286	434.65	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251124	1398	1421	1382	1416.8	201187	1416.8	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251124	152	154.06	145.66	147.6	135510	147.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20251124	238	238	225.8	231.65	53561	231.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251124	1058.7	1065	1000	1011.9	4789	1007.1754	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251124	111.8	112.8	105.9	108.7	2833512	108.7	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251124	104.61	108.58	104.61	105.83	1623	105.83	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20251124	868.65	871.85	844.1	848.9	525412	848.9	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251124	530.6	534.8	521	532.05	94132	532.05	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251124	1200	1319	1200	1256.2	5146	1256.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20251124	8215	8226	7955	7979	12211	7954.4455	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251124	550.05	562.95	540.4	556.6	708730	556.6	up	up	correct
WHEELS.NSE	Wheels India Limited	20251124	857.95	866.95	845.05	851.95	25966	846.6818	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251124	1174.1	1189.9	1165.5	1183.1	162347	1183.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251124	32.65	35.3	31	31.84	38433	31.84	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251124	794	794.1	768.15	772.55	68751	772.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251124	286.8	286.8	275.65	279.2	42925	279.2	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251124	168.97	169.95	162	162.4	1169	162.4	down	down	correct
WIPRO.NSE	Wipro Limited	20251124	245.02	249.38	245.02	247.44	19711070	241.1331	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251124	1312	1313.2	1272	1292.6	284948	1292.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251124	568.05	568.05	533.45	542.05	496003	542.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251124	145.22	149.95	145.1	145.56	7030	145.56	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251124	78	80	77.51	78.83	23731	78.83	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251124	423	423.55	414	415	34221	415	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251124	86.15	86.76	85.9	86.1	55058	86.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251124	138	138	131.57	132.16	28046	132.16	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251124	1020	1020	995	999.5	10467	999.5	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251124	22.43	22.48	22.16	22.2	139013154	22.2	down	down	correct
YUKEN.NSE	Yuken India Limited	20251124	877	886.75	870.1	873.55	4043	873.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251124	98.06	99.45	97	98.25	6259026	98.25	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251124	7.94	7.94	7.6	7.61	231519	7.61	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251124	9.17	9.17	8.86	8.92	2521108	8.92	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251124	227.94	244.86	227.94	242.92	460	242.92	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251124	7.75	8	7.7	7.75	30820	7.75
ZENSARTECH.NSE	Zensar Technologies Limited	20251124	711.5	724.3	704.6	716	636620	713.4987	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251124	1396	1409.9	1373.6	1382.8	315231	1382.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251124	93.7	93.91	88.57	89.74	13207	89.74	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20251124	1678	1699	1617	1628.7	116074	1628.7	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20251124	283.3	286	271.55	276.45	91300	276.45	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20251124	444	453	434	448.55	159578	448.55	up	up	correct