CollectAI

close-nse_india_stocks

2025/11/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251125	186.09	189	183.61	187.98	52135	187.98	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251125	37.53	37.8	37.53	37.53	2069	37.53
3MINDIA.NSE	3M India Limited	20251125	35100	35440	34865	35290	6685	35290	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251125	39.49	40.68	39.4	40.01	3528	40.01	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251125	335.25	344.2	329.05	333.55	127288	333.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251125	714.1	743.65	710	722.55	88931	722.55	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251125	16	16	15.1	15.28	320340	15.28	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251125	8.71	8.94	8.7	8.8	80052	8.8	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251125	88.25	92	85.31	90.9	43688	90.9	up	up	correct
AARON.NSE	Aaron Industries Limited	20251125	189	192.7	186.03	186.64	11176	186.64	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251125	432.5	435.8	425.1	428.2	214304	425.9141	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20251125	380.7	383.35	378	379.75	386120	379.75	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20251125	442.45	447.4	421	425.4	14854	425.4	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251125	152	154.9	148	148.3	1752	148.3	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251125	135	138.96	128.26	130.48	52459	130.48	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251125	1651.1	1663.8	1610	1618.7	177830	1618.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251125	35.1	35.58	34.5	34.62	12666	34.62	down	down	correct
ABB.NSE	ABB India Limited	20251125	5042.5	5092	5035	5065	179842	5065	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251125	29650	30655	29370	30205	7914	30205	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251125	333.95	346.8	332.3	345.45	12471895	345.45	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251125	75.96	76.6	74.83	75.43	1870732	75.43	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251125	47.65	47.89	47.65	47.89	1716	47.89	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251125	60.06	60.36	59.97	60.04	120111	60.04	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251125	70.61	71.79	70.6	71.47	8303	71.47	up	up	correct
ACC.NSE	ACC Limited	20251125	1902	1909.4	1858.4	1869.1	373922	1869.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251125	1286	1304.8	1280	1297.4	101324	1254.638	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251125	5.91	6.12	5.91	6.03	43036	6.03	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251125	976	976	965	969.3	104605	969.3	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251125	2400.9	2407.7	2325.3	2332.9	2223715	2332.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251125	1010.5	1022.9	1000.6	1011.6	1677553	1011.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251125	1490	1492.4	1474.5	1483.9	1355333	1483.9	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251125	145.44	148.26	145.12	146.84	10803663	146.84	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20251125	205.21	205.25	202	203.84	62243	203.84	down	down	correct
ADL.NSE	Archidply Decor Limited	20251125	78.35	78.4	68.05	73.45	1885	73.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251125	10.77	10.99	10.2	10.22	36352	10.22	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251125	162	163.28	160.2	160.51	88604	160.51	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251125	54.82	56.09	53.16	53.77	63750	52.837	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251125	314.7	319	310.8	312.45	97634	312.45	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20251125	1715.3	1715.6	1677	1680.9	197807	1680.9	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251125	779	785.5	769.45	774.95	34159	774.95	down	up	incorrect
AGRITECH.NSE	Agri	20251125	111.7	111.87	103.25	107.06	23762	107.06	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251125	40	40.1	38.2	38.7	23117	38.7	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251125	52.6	53.5	51.3	52.05	10388	52.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251125	135.1	139	135.1	138.37	2252	138.37	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251125	1007.25	1031	962	973.85	356660	973.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251125	3722.7	3842.5	3693.6	3825.5	57896	3825.5	up	up	correct
AIRAN.NSE	Airan Limited	20251125	19.71	20.29	19.5	19.69	112717	19.69	down	down	correct
AISL.NSE	SM	20251125	86	89.25	85.6	86.95	3000	86.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251125	2513	2528.9	2483.9	2509.2	60373	2509.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251125	972	1000	951	998.1	179965	199.62	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251125	4.59	4.73	4.2	4.37	705400	4.37	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251125	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251125	25.23	25.98	25.23	25.61	2566	25.61	up	up	correct
AKG.NSE	AKG Exim Limited	20251125	12.5	12.7	12.31	12.65	18944	12.65	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251125	258	279.9	251.1	271.15	22024	271.15	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251125	6.75	6.8	6.67	6.69	125098	6.69	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251125	3356.6	3406.5	3336.1	3397.5	13423	3397.5	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20251125	10.71	11.1	10.6	10.96	325588	10.96	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251125	782.6	790.5	778.1	784.1	1471	784.1	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251125	97.9	98.54	97.38	97.77	149171	97.77	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251125	884.4	897	870.25	892.2	6606	892.2	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251125	82.21	84.84	82.05	83.07	4889	83.07	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20251125	5615	5708	5590	5701	90149	5655.409	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251125	1715.4	1728.5	1703.8	1714.1	13563	1714.1	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251125	13.27	13.69	13.27	13.27	2313778	13.27
ALMONDZ.NSE	Almondz Global Securities Limited	20251125	17.03	17.27	16.92	16.99	63615	16.99	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251125	16.59	16.73	16.5	16.6	1910127	16.6	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251125	77.54	79.8	76.4	76.74	10019	76.74	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251125	229.05	230.85	221	224.6	7197	224.6	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251125	1.81	1.9	1.8	1.88	61255	18.8	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251125	7093	7250	7001	7138	259487	7138	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251125	25.61	26	25.45	25.49	782	25.49	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251125	1296	1299.9	1285	1295.5	3048	1295.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251125	547.1	548.35	543.6	545.85	693469	545.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251125	55	55.5	53.34	53.53	15416	53.53	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251125	52.52	53.51	51.4	52.15	35874	52.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251125	686	691.5	680.05	683.2	10406	682.115	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251125	574.85	596.75	571.6	594.4	3526422	594.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251125	67.6	68.55	67.06	68.55	30392	68.55	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251125	76.25	77.68	74.75	75.32	353257	75.32	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20251125	69.49	69.49	63.05	65.83	11918	65.83	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251125	1.71	1.85	1.7	1.81	22347	1.81	up	up	correct
ANMOL.NSE	Anmol India Limited	20251125	14.5	14.85	14.3	14.49	28879	14.49	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251125	3.42	3.46	3.35	3.4	9482	3.4	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251125	0.97	1	0.95	0.96	223096	0.96	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251125	2268.7	2295.9	2258.2	2272.2	8806	2272.2	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251125	1200	1255	1200	1225	720058	1225	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251125	8961	9019.5	8861.5	8932	31727	8932	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251125	125	125	120	120.22	7394	120.22	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251125	403.65	405.35	395.3	403.35	18696	400.6016	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251125	308	316.4	304.01	311.75	1995173	311.75	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251125	1716.2	1726	1690	1698.4	221281	1698.4	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251125	885.7	908.4	885.7	905.15	60865	905.15	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251125	262.3	272.65	256.55	272.65	3532650	272.65	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251125	7409	7409.5	7314.5	7330.5	237415	7330.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251125	296.05	302.5	295	300.3	140950	300.3	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251125	530	530.7	520.5	522.05	303594	518.4386	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251125	1303.9	1313	1290	1295.4	818	1295.4	down	down	correct
APTECHT.NSE	Aptech Limited	20251125	101.23	102.47	100.03	101.59	111683	101.59	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251125	288.4	288.4	279.8	280.5	1049865	280.5	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251125	91.69	91.89	89.74	89.97	14557	89.97	down	down	correct
ARCHIES.NSE	Archies Limited	20251125	18.62	19.45	18.62	19.03	6715	19.03	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251125	52.54	54.59	52	52.22	3331	52.22	down	down	correct
ARIES.NSE	Aries Agro Limited	20251125	346	349.95	341.5	347.3	25659	347.3	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251125	100	101.4	98.11	98.92	624104	98.92	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251125	355.6	359	344.85	349.35	44618	349.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251125	1640	1662	1620	1634.1	25558	1634.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251125	32.01	36.7	30.81	35.07	209520	35.07	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251125	537.35	553.35	529.2	534.3	15881	534.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251125	1.19	1.24	1.19	1.2	545820	1.2	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251125	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251125	280.97	291.6	276.7	288.1	462560	288.1	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251125	168	168	161.05	163.77	88	163.77	down	down	correct
ARVIND.NSE	Arvind Limited	20251125	361	362	353.65	357.05	238622	357.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251125	495.4	509.65	490.3	507.6	368219	507.6	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251125	581.05	587	568.35	579.6	35818	579.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251125	1047	1047	1020.1	1029.25	342840	1029.25	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251125	246	249.05	243.95	247	6345	247	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251125	499.95	519.4	499.95	517.05	46252	517.05	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251125	965	1004.1	945	974.7	104627	974.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251125	688.25	705.85	680.15	701.55	642652	701.55	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251125	301.55	303.05	300	301.55	27133	300.6395
ASHIMASYN.NSE	Ashima Limited	20251125	18.98	19.5	18.79	19.22	94748	19.22	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251125	175	178.95	175	177.7	454511	177.7	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251125	144.59	148.95	144.51	145.83	21768360	145.83	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251125	329.85	330	324.45	329.05	6283	329.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251125	2899.9	2908.5	2869	2875.8	972417	2875.8	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251125	65.5	67.1	65	65.82	1079886	65.82	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251125	251.45	253	244.2	246.65	2699	246.65	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20251125	865	935.15	846.2	918.75	12876089	918.75	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20251125	667.85	667.95	654.8	660	243449	660	down	down	correct
ASTRAL.NSE	Astral Limited	20251125	1475.1	1476.6	1444.8	1465.5	1562164	1465.5	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251125	941.8	963	935.2	943.7	259857	943.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251125	9050	9127	8955.5	9026	3733	9026	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251125	6.9	7.17	6.81	7.05	60444	7.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20251125	602	606.75	599.05	604.75	322649	604.75	up	down	incorrect
ATUL.NSE	Atul Ltd	20251125	5989.5	5989.5	5853	5971.5	22322	5971.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251125	447.45	454.45	447.1	449.3	54710	449.3	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251125	925	946.25	925	944.05	2689417	944.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251125	1090.2	1094.3	1056.8	1069.2	103274	1069.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251125	1192	1216	1190.6	1208	792811	1208	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251125	112.9	112.9	105.1	109.47	25390	109.47	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251125	1602.2	1610	1591	1594.9	2091	1594.9	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251125	64.55	65.16	62.81	63.21	47337	63.21	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251125	375	384	375	381.1	16936	381.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251125	842.75	843.7	824.9	827	487090	827	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251125	70.4	70.4	68.36	68.93	71455	68.5651	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251125	461	465	453.4	456.1	52147	456.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251125	1269.1	1276.7	1263.7	1266.3	5290156	1266.3	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251125	605	607.7	603.21	603.77	257	603.77	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251125	13.41	13.41	12.98	13.06	21821	13.06	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251125	1405	1429.8	1385.3	1415.7	42393	1415.7	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251125	150.12	151.4	149.9	150.71	5005	150.71	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251125	293.63	293.63	283.82	284.32	4458	284.32	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251125	403.08	403.08	400.11	401.09	1526	401.09	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251125	170.43	170.43	163	164.35	21607	164.35	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251125	160.72	160.72	160.72	160.72	3008	160.72
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251125	6.22	6.28	6.01	6.18	63146	6.18	down	down	correct
BAJAJ.NSE	AUTO	20251125	9025	9145	9001	9045	482151	9045	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251125	264.95	264.95	258.95	262.2	151547	262.2	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251125	488.05	492.75	484	488.8	127499	488.8	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251125	2039	2051.5	2026.4	2030.2	688300	2030.2	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251125	20.43	20.46	20.25	20.35	2597477	20.35	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251125	11500	11690	11352	11640	41900	11640	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251125	995	996.9	984.5	985	6376983	985	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251125	115.85	119.45	115.85	116.52	72796	116.52	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251125	1106.4	1194	1100.3	1171.9	185928	1171.9	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251125	37.72	38.93	36.56	38.18	134365	38.18	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251125	20.76	22.35	20.76	21.01	12958	21.01	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251125	2272	2318	2257.5	2304.8	125025	2300.8017	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251125	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251125	185	186.96	182.41	185.21	159137	185.21	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20251125	76.6	77.89	74	74.21	4867	74.21	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251125	452.35	454.6	447.05	449	109602	449	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251125	136	136	127.01	128.77	12626	128.77	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251125	3627.7	3627.7	3600	3601.8	1243	3601.8	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20251125	691	697.5	665.7	676	617844	676	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20251125	150	150.31	148.57	149.63	4401144	149.63	down	down	correct
BANG.NSE	Bang Overseas Limited	20251125	52.2	54.9	52.2	53.14	10109	53.14	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20251125	76	76	73.5	73.78	782	73.78	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251125	281.75	287.9	280.7	287.25	7981354	287.25	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251125	606.61	609.75	605.6	606.43	297942	606.43	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251125	145.5	147.6	145.11	147.21	5835383	147.21	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251125	117.59	120.9	117.32	119.79	5622	119.79	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251125	181.45	192.4	180	190.01	137148	190.01	up	up	correct
BASF.NSE	BASF India Limited	20251125	4244.2	4277	4205	4228.2	10178	4228.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251125	27.94	28.56	27.94	28.29	67211	28.29	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251125	1005.7	1008	997.5	1006.3	51119	1006.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251125	4558	4700	4510.9	4607.5	20992	4607.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251125	2850	2881	2847.6	2852	9034	2852	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251125	1861.3	1870	1825	1828.7	94782	1811.2838	down	down	correct
BCG.NSE	Brightcom Group Limited	20251125	12.91	13.06	12.8	12.9	5803079	12.9	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251125	34.24	34.62	34	34.38	496326	34.38	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20251125	1480	1492.3	1460.1	1462.4	695115	1457.2117	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20251125	30.6	30.95	29.8	30.24	35413	30.24	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251125	1288.1	1295.4	1270.5	1274.7	143630	254.2226	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251125	102.01	105	100	102.15	7757	102.15	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251125	406.5	412.4	406	410.25	14107503	408.5109	up	up	correct
BEML.NSE	BEML Limited	20251125	1824	1849	1824	1841.3	130472	1838.6551	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251125	90.36	91.79	90.35	91.21	158767	90.1663	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251125	583	586	566	568	210209	568	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251125	296.25	304.95	295.95	301.65	444554	20.11	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251125	440	440	431.65	437.15	7633	437.15	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251125	639.55	655.5	634	647.75	13318	647.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251125	3.98	3.98	3.98	3.98	0	3.98
BGRENERGY.NSE	BGR Energy Systems Limited	20251125	417	423.8	411.5	414.7	75412	414.7	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251125	181	185.09	179.46	183.5	58285	183.5	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251125	130.01	141.95	129.25	136.71	105536	136.71	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251125	4.4	4.42	4.33	4.34	123799	4.34	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251125	1410	1422.7	1399.3	1409.7	668177	1408.09	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251125	106.7	110.4	105.01	109.26	13654	109.26	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251125	5246	5246	5100	5132.5	12556	2566.25	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251125	176.22	181.5	176.22	178.94	99958	178.94	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251125	2159	2170.7	2138.7	2156.6	7102592	2156.6	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251125	277	285.35	276.7	282.9	7350075	282.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251125	53	58.8	51.46	57.35	519573	57.35	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251125	838.65	841	810.1	815.45	2542	815.45	down	down	correct
BIOCON.NSE	Biocon Limited	20251125	395	396.6	391.65	393.25	1628532	393.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251125	37.21	38.5	35.5	37	22783	37	down	down	correct
BIRET.NSE	RR	20251125	317.7	325.7	317.7	323.72	235960	323.72	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20251125	147.46	148.64	144	145	11130	145	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251125	1125.2	1135	1116	1125.8	43701	1125.8	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251125	154.31	155.2	153	154.39	29290	154.39	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20251125	16.5	16.94	16.45	16.7	32030	16.7	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251125	169	177.94	167.8	172.42	2068088	172.0471	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251125	47.15	49.69	46.94	47.69	711342	47.69	up	up	correct
BLS.NSE	BLS International Services Limited	20251125	315.95	317.3	311.65	312.95	872908	310.7182	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20251125	3.41	3.41	3.41	3.41	0	3.41
BLUEDART.NSE	Blue Dart Express Limited	20251125	5735	5779.5	5697	5714.5	15348	5714.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251125	1794.8	1794.8	1723	1746.7	535031	1746.7	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251125	55.31	55.88	53.8	53.93	161372	53.93	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251125	142.01	146	141.6	143.2	638684	143.2	up	up	correct
BOROLTD.NSE	Borosil Limited	20251125	320.5	326	318.1	323.85	49552	323.85	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251125	586	590.95	580.4	583.05	204675	583.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251125	36400	36400	35680	35770	14140	35770	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251125	358.95	358.95	353.7	355.75	4113590	345.9901	down	down	correct
BPL.NSE	BPL Limited	20251125	62.58	63.24	59.96	60.78	82121	60.78	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251125	865	908.9	865	899.2	1073988	899.2	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20251125	5815.5	5878	5790	5867	309271	5867	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20251125	25.49	25.49	24.1	24.36	127000	24.36	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251125	96.3	103.01	96.1	99.93	40268	99.93	up	down	incorrect
BSE.NSE	BSE Limited	20251125	2802	2854.8	2795	2840.6	2951872	2840.6	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251125	111.81	111.81	107.81	109.19	11014	109.19	down	up	incorrect
BSL.NSE	BSL Limited	20251125	184	186.86	170.03	175.52	12180	175.52	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251125	110.17	110.46	109.26	110.06	1686759	110.06	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251125	30.21	30.33	30.06	30.11	219440	30.11	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251125	384.05	384.85	378.5	379.05	459750	379.05	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251125	702.25	708.2	699.9	701.7	9367	701.7	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251125	43.9	43.9	42.01	42.79	3013	42.79	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251125	57.75	59.35	56.06	56.83	52011	56.83	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251125	16.61	17.39	16.05	16.76	12896	16.76	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251125	150.08	157	149.25	152.07	538850	152.07	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251125	3900	3948	3847.6	3894.4	1486410	775.0296	down	down	correct
CANBK.NSE	Canara Bank	20251125	146.66	149.38	145.3	148.69	24048863	148.69	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251125	890.2	890.2	879.15	886.4	80375	879.6776	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251125	248	254	248	252.35	99744	251.6775	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251125	279.15	281.85	274	275.65	184494	275.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251125	1910	1919.8	1903	1905	23787	1905	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251125	14.43	14.43	14.43	14.43	32061	14.43
CARBORUNIV.NSE	Carborundum Universal Limited	20251125	832.4	841.4	826.7	835.15	148151	833.573	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251125	1513	1523.8	1483	1509.8	24053	1509.8	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251125	3064.9	3180	3040	3091.5	387326	3091.5	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251125	194.01	194.25	190.26	191.64	1153660	191.64	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251125	19.36	19.8	18.75	19.47	303314	19.47	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251125	16	16.29	15.55	15.72	57952	15.72	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251125	993.2	993.7	976.75	983.3	107873	980.6513	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251125	1587	1597.2	1570.3	1574.1	1245972	1574.1	down	down	correct
CEATLTD.NSE	CEAT Limited	20251125	3813.5	3885	3813.5	3872.9	82136	3872.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251125	10.25	10.29	10.01	10.19	5954	10.19	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20251125	464.5	464.5	453.05	456.45	11111	456.45	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251125	23.4	24.6	23.4	23.84	80249	23.84	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251125	37.9	38.54	37.75	38.34	4699766	38.13	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20251125	29.61	31.57	28.88	29.12	820758	29.12	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251125	2380.1	2428	2380.1	2399.7	5225	2399.7	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251125	746.05	799	741.1	789.95	221061	789.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251125	5500	5525	5380	5467	19963	5467	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251125	7.65	7.83	7.23	7.23	84488	7.23	down	down	correct
CESC.NSE	CESC Limited	20251125	167.4	168.19	166.01	167.13	797494	167.13	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20251125	190.75	190.9	187.5	188.4	839945	188.4	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251125	683	685.75	677.8	682.4	6555328	680.8969	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251125	880	886.85	875	881.9	25586	881.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251125	440.4	449.1	435.3	446.6	931862	446.6	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251125	165	169.3	162	163.4	5006	163.4	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251125	216.4	220	214.5	216.12	43816	216.12	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20251125	500.2	506	495	500.9	4828	500.9	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251125	287	296.9	287	288.35	86709	288.35	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251125	996.2	1023	977.2	1018.8	2162794	1018.8	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251125	1651.7	1689.5	1651.7	1687.8	1092627	1686.5317	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251125	1826.3	1867.9	1811.1	1856	182811	1856	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251125	1747.3	1773	1730.4	1766.3	44599	1766.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20251125	83.43	86.4	82.35	83.4	7087	83.4	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251125	16	16.68	15.26	15.64	35328	15.64	down	down	correct
CIPLA.NSE	Cipla Limited	20251125	1500.2	1522.7	1500.2	1507.5	908386	1507.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251125	959.9	960	921	926.1	370721	923.8123	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251125	86.5	89.5	84.4	85.53	39791	85.53	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251125	251.95	258.95	251.95	254.55	26663	254.55	up	up	correct
CMICABLES.NSE	CMI Limited	20251125	4.5	4.5	4.5	4.5	0	4.5
COALINDIA.NSE	Coal India Limited	20251125	372.6	373.4	369.6	370.05	4902920	365.2219	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251125	1667.4	1700.5	1660	1682.5	730729	1678.6053	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251125	36	37	35.75	36.09	182995	36.09	up	down	incorrect
COFORGE.NSE	Coforge Limited	20251125	1815	1834.2	1793.2	1830	1612174	1825.6366	up	down	incorrect
COLPAL.NSE	Colgate	20251125	2156.6	2170.9	2148.3	2167.7	334902	2167.7	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20251125	1.95	1.95	1.8	1.95	21257	1.95
COMPUSOFT.NSE	Compucom Software Limited	20251125	16.85	17.3	16.56	16.78	21648	16.78	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251125	513.5	518.45	510.5	512.5	1781603	509.0884	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251125	38.96	39.12	37.89	38.2	659443	38.2	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251125	172.89	172.9	162.35	164.95	10353	164.95	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251125	726.45	734	722.55	729.9	18974	725.4162	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251125	37.11	38.73	37.11	37.51	7393	37.51	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251125	188.9	188.9	182	182.66	6095	182.66	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251125	2301	2310.4	2252	2304.1	242881	2295.0533	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251125	6.29	6.3	6.16	6.19	94341	6.19	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251125	91.41	91.94	91.32	91.47	1158237	91.47	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251125	6630	7179.5	6630	7021	440301	7021	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251125	676.65	704	676.65	692.85	9439	692.85	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251125	7	7.18	5.66	6.69	39619	6.69	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251125	1393	1399.8	1378.3	1389.2	152389	1389.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20251125	346	355.5	346	350.5	2157	350.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20251125	4538	4578.4	4441	4463.8	57839	4463.8	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251125	265	265.55	262.15	265.05	2618236	265.05	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251125	421	423	417.7	421.8	196334	421.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251125	40.64	41.69	40.1	41.69	14883	41.69	up	up	correct
CUB.NSE	City Union Bank Limited	20251125	273.18	277.39	268.33	273.82	3879135	273.82	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251125	83.95	88.88	83.95	87.21	36447	87.21	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251125	4300	4336.5	4286.8	4311.3	311670	4291.7843	up	up	correct
CUPID.NSE	Cupid Limited	20251125	339.83	341.9	334.08	336.49	1845456	336.49	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251125	16.38	16.99	16.38	16.81	3696	16.81	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251125	140.2	145	140.2	144.18	14535	144.18	up	up	correct
CYIENT.NSE	Cyient Limited	20251125	1118.7	1122.7	1101.1	1103.7	298545	1103.7	down	down	correct
DABUR.NSE	Dabur India Limited	20251125	511.4	515.45	509	514.4	2050235	514.4	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251125	2013	2040	2010	2019.9	435358	2019.9	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251125	315.95	315.95	312	314.2	14118	309.6331	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251125	30.94	30.98	30.02	30.39	7813	30.39	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251125	3.83	3.9	3.76	3.78	45455	3.78	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251125	855	865	841.15	845.15	103989	845.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251125	256	260.25	255.1	258.3	56035	256.2969	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20251125	446	485.9	446	468.4	6575156	468.4	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20251125	131.75	135	129.82	134.03	1006304	134.03	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251125	24.8	25.55	24.65	24.72	18948	24.72	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20251125	231	242.15	230	240	196358	240	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251125	184.94	185.25	178.69	181.47	2363784	181.47	down	down	correct
DCM.NSE	DCM Limited	20251125	98.26	98.26	95.1	95.63	4225	95.63	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251125	5.6	5.6	5.28	5.36	20250	5.36	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251125	138	140.03	134.99	138.45	15001	138.45	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251125	1194.9	1208.8	1178.2	1189.7	85091	1185.8001	down	down	correct
DCW.NSE	DCW Limited	20251125	63.1	64.6	63.1	63.99	719005	63.8645	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251125	792.1	807.6	757.5	760.5	72861	760.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251125	1364.1	1384	1335.4	1377.2	153034	1377.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251125	1625.3	1627.4	1575	1580.5	288615	1580.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251125	452	466	452	460.85	63350	460.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251125	216.71	221.99	216.71	217.93	28069	72.64	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251125	67.92	68.52	67.51	67.7	815363	67.7	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251125	65.7	65.7	64.01	64.9	3454	64.9	down	up	incorrect
DEN.NSE	DEN Networks Limited	20251125	30.14	31.35	30.14	30.74	449775	30.74	up	down	incorrect
DENORA.NSE	De Nora India Limited	20251125	682	693.7	675	676.4	2957	676.4	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20251125	138.83	141.5	137.91	139.7	1553991	139.7	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20251125	34.12	39.46	28.51	33.88	604504	33.88	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251125	128.6	128.6	125.51	125.85	127577	125.85	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251125	26.75	27.21	26.71	27.04	379334	27.04	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251125	1204	1233	1198.2	1228.4	19498	1228.4	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251125	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251125	1262.3	1262.3	1205.4	1226.9	1061	1226.9	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251125	1005.4	1016.2	1000.1	1003.4	21022	1003.4	down	down	correct
DICIND.NSE	DIC India Limited	20251125	505	514.8	501.1	507.4	1286	507.4	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251125	22.99	23.98	22.42	22.94	33261	22.94	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251125	4.17	4.19	4.04	4.06	3092593	4.06	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251125	6355	6443	6341	6412	179873	6412	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251125	14662	14797	14380	14401	257302	14401	down	down	correct
DLF.NSE	DLF Limited	20251125	718.2	726.05	715.25	721.3	2298762	721.3	up	up	correct
DLINKINDIA.NSE	D	20251125	428.55	429.9	421	422.9	43701	422.9	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251125	3997.9	4015.4	3960	3988.6	446861	3988.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251125	4.04	4.16	3.97	4.06	26503	4.06	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251125	1195.6	1209.9	1179	1204.2	29401	1204.2	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20251125	357.6	357.6	351.35	354.8	18850	354.8	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251125	99	100.67	98.72	100.12	13061	100.12	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251125	1559.9	1559.9	1525.1	1538.8	7817	1538.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251125	10.6	10.77	10.55	10.57	68325	10.57	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251125	208	209.6	205.01	206.07	11262	206.07	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251125	16.7	18.5	16.7	17.97	128525	17.97	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251125	832	859	817.3	824.8	177505	824.8	down	down	correct
DRL.NSE	SM	20251125	22.4	22.4	21.95	21.95	12000	21.95	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251125	1236.3	1251.2	1230.3	1236.1	1983817	1236.1	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251125	916.95	960	916.95	924.9	17279	924.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251125	158.11	161.59	158.11	158.81	5135	158.81	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251125	4.5	4.55	4.4	4.42	279901	4.42	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251125	296.65	296.65	291.9	292.7	12430	288.6299	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251125	40	41.4	39.99	40.82	461472	40.82	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251125	8968	9095.5	8820	9010.5	15299	9005.8568	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251125	262	267.25	262	263.8	15496	263.8	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251125	7.2	7.2	7.08	7.13	11320920	7.13	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251125	1566.69	1566.69	1558.05	1561.29	7698	1561.29	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20251125	1402.84	1402.84	1395.01	1397.72	27088	1397.72	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251125	4501.6	4515.1	4404	4439	40828	4439	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251125	109.65	112.2	109.28	110.69	3000112	110.69	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20251125	1.4	1.4	1.4	1.4	0	1.4
EICHERMOT.NSE	Eicher Motors Limited	20251125	7258.5	7274.5	7180	7218.5	521990	7218.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251125	1017	1031.8	1004.5	1025.8	111679	1025.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251125	358.7	360.95	353.4	357.5	26405	357.5	down	down	correct
EIHOTEL.NSE	EIH Limited	20251125	373.75	377.95	371.55	374.95	146828	374.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251125	1573.8	1630.2	1566.5	1592.8	21513	1592.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251125	118.65	122.49	117.21	121.64	280978	121.64	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251125	494.4	500	486	500	405954	500	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251125	71.9	73.9	71.9	73.09	1298665	73.09	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251125	858.4	858.45	831	842.65	11692	842.65	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20251125	495.5	495.75	473.3	480	4580258	480	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251125	52.06	54.45	50.06	52.48	31605	52.48	up	up	correct
EMAMILTD.NSE	Emami Limited	20251125	506	517.65	500.4	512.65	514725	506.5951	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251125	89.4	91.96	89.4	90.56	4844	90.56	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251125	84.14	84.14	80	80.73	9008	80.73	down	down	correct
EMBASSY.NSE	RR	20251125	432.45	432.45	427.51	428.5	548297	428.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251125	301.7	301.7	287	287.7	6430	287.7	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251125	100.3	104.34	100.3	101	17364	101	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251125	2692.8	2705.1	2641	2695.2	30407	2695.2	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251125	24.99	25.69	23.1	23.29	436643	23.29	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251125	199.46	199.9	194.58	195.43	1511286	193.0212	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251125	127.94	128.99	127.06	128.19	6227	128.19	up	up	correct
EPL.NSE	EPL Limited	20251125	202.3	204.15	201.51	202.92	883296	202.92	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251125	65.25	65.25	63.13	64.27	3155146	64.27	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251125	1700	1700	1630	1652.1	149777	1652.1	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251125	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251125	5694.5	5818.5	5694.5	5721.6	9858	5696.0275	up	up	correct
ESCORTS.NSE	Escorts Limited	20251125	3685.9	3690	3604.4	3637.6	62308	3619.344	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251125	28.53	28.55	28	28.51	71927	28.51	down	down	correct
ESTER.NSE	Ester Industries Limited	20251125	107	108.9	106.01	107.45	71252	107.45	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251125	319.25	329.4	316.1	327.65	136214	327.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251125	555	555	526	528.05	13487	528.05	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251125	1.42	1.5	1.42	1.44	1389714	1.44	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251125	939.9	956.5	925	932.7	8199	932.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251125	363	366.15	361	361.85	1827850	361.85	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251125	1041.5	1076.9	1041.5	1060.4	8713	1060.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251125	8.44	8.44	8	8.09	98955	8.09	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251125	866.05	876.3	861.35	866.5	61558	866.5	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251125	662.7	665.85	650	653.3	15213	653.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251125	24.16	24.45	23.95	24.12	1773230	24.12	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251125	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20251125	2.02	2.05	2.02	2.03	1394319	2.03	up	up	correct
FDC.NSE	FDC Limited	20251125	413.3	418.45	406	418.1	72489	412.8343	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251125	248.4	256.9	247.5	255.99	15576893	255.99	up	up	correct
FEL.NSE	Future Enterprises Limited	20251125	0.42	0.42	0.41	0.42	219556	0.42
FELDVR.NSE	Future Enterprises Limited	20251125	3.1	3.19	3	3.08	302	3.08	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20251125	2210	2254.7	2200	2244.2	30402	2244.2	up	up	correct
FILATEX.NSE	Filatex India Limited	20251125	54.1	54.1	53	53.14	479089	53.14	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251125	747	755.25	742.05	753.4	134974	753.4	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20251125	4455	4485	4401	4410	5299	4410	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251125	182.82	185.9	181.28	185.86	414781	185.86	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251125	14.35	14.42	14.35	14.42	734	14.42	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20251125	1.42	1.42	1.31	1.39	35002	1.39	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251125	3395.5	3438.9	3383	3397	95282	3397	up	up	correct
FMGOETZE.NSE	Federal	20251125	473.85	483.4	457.2	459.2	206249	459.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251125	10	10.3	9.47	9.84	24661	9.84	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251125	16731	16870	16561	16795	27405	16795	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251125	920	929	915.6	920.4	2226236	920.4	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251125	5101	5198	5052	5097.5	940	5097.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251125	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251125	344	352	342.3	350.4	785721	350.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251125	1056	1056.2	1021.2	1030.5	265130	1030.5	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251125	107.9	110.48	107.6	109.07	572026	109.07	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251125	181.09	182.15	179.5	180.22	5775748	174.7723	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251125	2026	2044.8	2017.1	2036.6	5725	2036.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20251125	589.05	605	585.7	588.5	133860	588.5	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251125	754.35	766.25	750.4	755.25	3102	755.25	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251125	852.8	888	840.6	869.7	281508	869.7	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251125	80.99	81.91	80.42	81.62	42195	81.62	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251125	3.3	3.3	3.01	3.19	106067	3.19	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251125	155	155.9	146.6	149.06	2537	149.06	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251125	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251125	700	707.9	696.3	702.1	64697	702.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251125	3.57	3.64	3.4	3.52	222510	3.52	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251125	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251125	351.5	375.75	351.5	370.55	13106	370.55	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251125	31.6	32.01	29.65	31.22	144579	31.22	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251125	42.75	43.99	40.47	43.04	358268	43.04	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20251125	438.85	441.8	429.65	436.7	138260	436.7	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251125	14.06	14.39	13.81	14.25	57633	14.25	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251125	320.55	326.45	320.55	322.3	227312	322.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251125	71.25	71.35	70	70.4	322936	70.4	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251125	1080.1	1091.5	1056.9	1064	254447	1064	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251125	60	60	58.96	59.38	27526	59.38	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251125	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251125	575	575.7	561.95	570.65	130058	570.65	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251125	166	176.7	163.3	173.44	850448	173.44	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20251125	380.05	383.7	377.8	382.15	237905	382.15	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251125	119.3	119.8	117.5	117.53	1016	117.53	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251125	8450	8457	8320	8406	19353	8235.0402	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251125	38.58	39.5	38	38.32	78438	38.32	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251125	161.85	163.09	160.57	161.46	287518	161.46	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251125	1689	1798	1689	1701.5	586	1701.5	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20251125	1782	1798	1772.8	1783.3	41536	1783.3	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251125	2477	2499	2430	2486.1	81580	2486.1	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251125	1842	1893.6	1837	1881.5	1017631	1881.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251125	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251125	81.5	82.24	79.25	79.55	110655	79.55	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251125	199.5	202	195.1	196.24	7615	196.24	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251125	2.95	2.97	2.85	2.88	471762	2.88	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251125	1050	1057	1035.2	1047.3	62656	1047.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251125	1004.9	1016.9	981.2	994.9	242982	994.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251125	471.1	490.5	466.4	486	4046377	486	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251125	1161.9	1176.2	1149.8	1160.5	49164	1160.5	down	down	correct
GNA.NSE	G N A Axles Limited	20251125	302.25	308.3	302.25	306.45	13145	306.45	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251125	487.9	489.3	483.5	485.15	129529	485.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251125	410	414.05	404	404.75	11274	404.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251125	301.95	308.65	297.9	306.35	39368	306.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251125	2907.8	2912.8	2860.6	2873.7	102699	2873.7	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20251125	0.52	0.54	0.51	0.52	2133883	0.52
GODREJAGRO.NSE	Godrej Agrovet Limited	20251125	567.9	574.95	562.2	571.15	326507	571.15	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20251125	1111.4	1149	1107.3	1144.5	3033523	1139.5467	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251125	1012.8	1039.3	1012.8	1022.3	111203	1022.3	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251125	2046.4	2099.9	2026	2094	471585	2094	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251125	1.15	1.15	1.15	1.15	0	1.15
GOKEX.NSE	Gokaldas Exports Limited	20251125	918.8	932.85	902	924.05	201453	924.05	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251125	39.11	40.59	39.11	40.16	29460	40.16	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251125	195.37	198.8	192.81	197	457244	197	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251125	103.22	104	103.1	103.54	24988736	103.54	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251125	33.34	34.2	33	34.19	259	34.19	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251125	372	376.6	369.2	372.8	360124	370.184	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251125	104.5	105.45	104.4	104.9	3065551	104.9	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251125	56.15	58.38	54.81	55.22	72579	55.22	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251125	1110	1139.8	1110	1117.7	70753	1114.945	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251125	239.65	240.3	235.7	236.9	1162857	236.9	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251125	180.18	180.7	177.01	178.84	1318832	178.84	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251125	109.47	113.02	105.71	110.24	580275	109.4261	up	up	correct
GRANULES.NSE	Granules India Limited	20251125	530.9	549.7	529.85	545.9	3992807	545.9	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251125	551.9	573.15	549.1	552.4	1113168	552.4	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251125	2688.1	2712	2680	2686.8	558631	2686.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251125	1833	1844.2	1798.6	1816.1	432372	1816.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251125	202.69	204.95	200.49	201.65	1106665	201.65	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251125	248.45	248.45	240	241.75	154722	241.75	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251125	255.8	257.5	251	253.15	116321	253.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251125	280.25	292	278.25	290	48710	290	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251125	12.95	13.3	12.78	12.86	1955211	12.86	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251125	1582.6	1584	1556.6	1564.3	123965	1564.3	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251125	1079.5	1088.3	1071	1081.7	5563	1078.94	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251125	1027.7	1037.8	1012.3	1029	250	1029	up	up	correct
GRPLTD.NSE	GRP Limited	20251125	1894.3	1919	1842.1	1896.8	18344	1896.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251125	2712	2810	2700	2710.1	1561183	2702.5996	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251125	183.45	184.6	182.25	183.69	982200	183.69	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20251125	297.05	298.2	288.35	294	256932	294	down	down	correct
GSS.NSE	GSS Infotech Limited	20251125	20.55	20.55	19.9	20.12	53887	20.12	down	down	correct
GTL.NSE	GTL Limited	20251125	8.01	8.18	7.95	8.01	220154	8.01
GTLINFRA.NSE	GTL Infrastructure Limited	20251125	1.31	1.36	1.31	1.33	34432040	1.33	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20251125	99.8	100.1	99	99.2	12160	99.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251125	353.1	359.7	350.75	357.2	120203	357.2	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251125	531.55	542	525	530.95	46847	530.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251125	455	456.35	445	448.95	890	448.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251125	400	400.85	395.1	398.85	194362	398.85	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251125	54.6	54.93	52.5	54.93	24656	54.93	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251125	1159.9	1185	1150.2	1178.9	39113	1157.5228	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251125	36.5	36.64	35.81	35.97	38562	35.97	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251125	138	138.69	134.5	135.04	78055	135.04	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251125	4450	4477	4430	4441.6	1197615	4441.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251125	509.55	509.55	496.85	497.85	154587	497.85	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251125	172.98	175	171.1	172.12	5606	172.12	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251125	12.69	13.49	12.54	13.03	1985488	13.03	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20251125	1043.6	1062	1030.9	1051.1	15765	1051.1	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20251125	1425	1429.1	1412	1419.4	773716	1415.0719	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251125	1.93	1.93	1.88	1.92	8035	1.92	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251125	78	79.56	77	77.49	9612	77.49	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251125	23.46	23.91	23.25	23.45	9358464	23.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251125	714.4	728.85	714.25	726.1	149200	726.1	up	up	correct
HCL.NSE	INSYS	20251125	14.32	14.32	14	14.15	158367	14.15	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251125	1618.3	1618.9	1592.6	1598.9	2285950	1587.5904	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251125	2690.5	2694	2656	2668.25	790564	2668.25	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251125	1004	1006.1	988.4	989.45	24989383	989.45	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251125	763.85	770.45	757.65	766.55	1858955	766.55	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251125	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251125	291.49	291.49	289.07	289.42	33368	289.42	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251125	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251125	2.67	2.74	2.64	2.65	79584	2.65	down	down	correct
HEG.NSE	HEG Limited	20251125	499	532.9	492.75	525.4	7623207	525.4	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251125	182	185.2	180.82	183.94	79006	183.94	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251125	136.55	138.49	136.3	137.75	131897	137.75	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20251125	251	253.75	249	251.95	35705	251.95	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251125	163.35	171	160.01	168.76	29779	168.76	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251125	453.75	466	446.7	464.05	315723	464.05	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251125	6000	6087.5	5969.5	6081.5	707293	5965.229	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20251125	1669	1669	1625	1646.9	3126	1646.9	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20251125	163.51	169	163.5	167.66	788	167.66	up	down	incorrect
HFCL.NSE	HFCL Limited	20251125	71.16	71.59	70.6	70.71	6408924	70.71	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251125	878	880	862	873.1	77202	873.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251125	485.8	488.95	478.55	480.9	5465	480.9	down	down	correct
HIKAL.NSE	Hikal Limited	20251125	219.95	226	218.54	224.74	367365	224.5295	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251125	42.76	45.4	42.02	42.52	175511	42.52	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251125	120.37	122.49	119	119.67	259161	119.67	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20251125	777.95	791.75	772.65	789.35	6090783	789.35	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20251125	450.4	459.9	442.1	446.9	4452	446.9	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251125	29.26	29.84	28.5	28.98	21768	28.98	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251125	315.5	323.75	312.75	320.2	6351251	319.6874	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251125	139	143.6	139	140.9	334312	140.9	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251125	461.75	462	452.75	455.25	6235243	455.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251125	2422	2424.2	2406	2414.1	1240672	2414.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251125	457.9	463.35	455.5	462.6	2226516	462.6	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251125	1410	1460.7	1410	1450	20821	1450	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251125	173.01	177.5	171.35	171.57	4052	171.57	down	down	correct
HITECH.NSE	Hi	20251125	99.04	101.4	99.04	100.48	606077	100.48	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251125	182.01	185.17	178	179.76	14708	179.76	down	down	correct
HITECHGEAR.NSE	The Hi	20251125	680.5	714.95	680.5	709.55	989	709.55	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251125	451	461.05	446.25	454.1	125882	454.1	up	up	correct
HLVLTD.NSE	HLV Limited	20251125	9.35	9.67	9.34	9.44	369388	9.44	up	up	correct
HMT.NSE	HMT Limited	20251125	49.2	50.8	49	49.89	8892	49.89	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251125	70.31	72	66.1	66.88	125541	66.88	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251125	545.55	554.9	540.1	541.85	15484	541.85	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251125	507.7	507.7	500.01	503.01	128712	503.01	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251125	1135	1164	1109.1	1120.2	375926	1120.2	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20251125	35800	36040	34865	34955	10787	34955	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20251125	2469	2469	2425.1	2437.7	2590	2433.8756	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20251125	418.2	424	414.25	420.45	79773	420.45	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251125	425	449.7	425	440.65	7407896	440.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251125	24.4	25.24	24.1	24.41	58177	24.41	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20251125	313.95	314.5	299.6	305.8	489457	305.8	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251125	229.31	232.14	227.59	230.76	2672788	229.3973	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251125	218.64	221.76	218.03	219.65	108849	219.65	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251125	77.5	80.1	76.96	79.2	4868747	79.2	up	up	correct
ICDSLTD.NSE	ICDS Limited	20251125	44	46.19	42.2	46.19	356	46.19	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251125	684	686.55	666.55	672.75	9182	672.75	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251125	39.95	40.18	39.93	39.99	49665	39.99	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251125	27.65	27.72	27.58	27.59	339247	27.59	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251125	114.6	116.58	114.6	115.68	214142	115.68	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251125	1365	1376.9	1354.3	1357.8	12235000	1357.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251125	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251125	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251125	1990.1	2020.8	1985	1999	319182	1999	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251125	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251125	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251125	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251125	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251125	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251125	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251125	602.75	616	602.75	612.25	905724	612.25	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251125	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251125	301	316.4	301	314.35	302643	314.35	up	up	correct
ICRA.NSE	ICRA Limited	20251125	6119	6209	6102	6174.5	3284	6174.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251125	99.5	102.2	99.01	101.2	11483278	101.2	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251125	10.02	10.17	9.94	10.05	564921465	10.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251125	77.9	79.6	77.74	79.35	17823182	79.35	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20251125	282.02	284.5	279.11	284.5	972	284.5	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251125	140.29	142.3	139.8	140.25	4477483	138.5817	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251125	1400	1466.1	1365.4	1445.6	43333	1445.6	up	up	correct
IFBIND.NSE	IFB Industries Limited	20251125	1713.4	1729.3	1684.7	1717.8	20429	1717.8	up	up	correct
IFCI.NSE	IFCI Limited	20251125	50.44	51	49.82	50.28	4281153	50.28	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251125	213.45	219.5	212.4	216.19	16097	216.19	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251125	425	439.95	421	435.2	30060	435.2	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20251125	198	199.9	194	194.85	6929093	191.177	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20251125	380.3	380.3	373	376.7	6096	376.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251125	538	559.2	538	557.4	2234817	553.306	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251125	167.95	175	160.03	174.8	11198	174.8	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251125	26	26.38	25.66	25.69	35139	25.69	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251125	3.02	3.08	2.81	2.99	79407	2.99	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251125	47.83	48.33	47.12	48.01	738135	48.01	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251125	1230	1264.4	1217.1	1252.8	158663	1252.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251125	1038	1049.8	1035	1045.7	2116	1036.0826	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251125	1.91	1.91	1.81	1.86	24810	1.86	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251125	42.75	42.75	38.7	40.67	8299	40.67	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251125	36.78	36.78	35.52	36.07	20808	36.07	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251125	720	728.15	717.95	726.5	3835430	726.5	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251125	398.65	406.5	397.1	402	167400	402	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251125	1136	1139.95	1099.75	1103.8	164979	1103.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251125	2320	2369	2291.5	2361.9	55858	2361.9	up	up	correct
INDIANB.NSE	Indian Bank	20251125	855.95	878.95	855.95	873.1	1591077	873.1	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251125	259	259	250.05	253.65	2559	253.65	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251125	372.8	386.75	372.8	382.3	54985	382.3	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251125	5805.5	5805.5	5750	5775	478426	5775	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20251125	1262.4	1285.45	1262.4	1276.5	44214	1276.5	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20251125	840.1	844.95	825	833.9	21333	819.5168	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251125	251.75	256.15	251.75	254.95	12322	254.95	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251125	50.12	54.24	50.12	52.48	370413	52.48	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251125	223.05	223.3	215.05	217.86	143028	217.86	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251125	1658	1725	1658	1684.7	10554	1684.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251125	445	465	440.1	460.4	232388	460.4	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251125	15.55	15.64	15	15.26	152667	15.26	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251125	511.85	514	503.8	506.7	184471	506.7	down	down	correct
INDSWFTLAB.NSE	Ind	20251125	96	97.53	93	94.04	88771	94.04	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251125	36	36	35.06	35.42	9569	35.42	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251125	836.05	844.9	829.05	839.9	3021941	839.9	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251125	399.45	405.65	397.55	403.6	2738092	403.6	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20251125	19.69	19.73	19.07	19.23	9923585	19.23	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20251125	542.96	558	530.24	558	145056	139.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251125	6.59	6.89	6.3	6.48	12307	6.48	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251125	989.65	994.99	986	990.82	6910	990.82	up	up	correct
INFY.NSE	Infosys Limited	20251125	1549	1550.6	1525.9	1530.2	8107952	1530.2	down	down	correct
INGERRAND.NSE	Ingersoll	20251125	3825	3855	3770.5	3849.9	14471	3849.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251125	135.9	136.25	134	134.7	8507051	134.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251125	722.4	725.95	705.9	709.15	15954	706.7981	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251125	93.28	98.7	91.12	92.23	16181	92.23	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251125	1104.9	1104.9	1080	1088.8	169763	1088.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251125	131.96	132	127.05	129.64	1037478	129.64	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251125	1.29	1.31	1.26	1.27	911273	1.27	down	down	correct
IOB.NSE	Indian Overseas Bank	20251125	38.9	39	38.16	38.84	5390274	38.84	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251125	164.9	165.4	163.09	163.5	9625540	158.6397	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251125	92.25	92.55	89.99	90.1	879766	88.8955	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251125	1425	1441.3	1398.9	1406.2	154045	1406.2	down	down	correct
IPL.NSE	India Pesticides Limited	20251125	172.5	176.5	171.78	175.91	87900	175.91	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251125	43	43.44	42.61	43.28	5607589	43.2089	up	up	correct
IRBINVIT.NSE	IV	20251125	60.8	61	60.5	60.76	326802	59.3131	down	down	correct
IRCON.NSE	Ircon International Limited	20251125	160.45	162.52	158.65	160.83	1318122	159.5677	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251125	684	686.05	675.85	677.5	1290958	673.7307	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251125	117.02	117.54	115.65	116.74	7566496	116.74	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251125	33.55	34.02	33.06	33.85	407332	33.85	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251125	89	89	83.05	83.78	41654	83.78	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251125	825	834	807.1	810.6	40675	810.6	down	down	correct
ITC.NSE	ITC Limited	20251125	403.55	404.5	400.1	400.8	8199785	392.5726	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20251125	573	588.9	569.15	573.85	15897	573.85	up	down	incorrect
ITI.NSE	ITI Limited	20251125	322.95	323	308.3	311.05	3863075	311.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251125	8.15	8.15	8	8.05	178373	8.05	down	up	incorrect
IVP.NSE	IVP Limited	20251125	161.52	166.89	161.52	164.39	1709	164.39	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20251125	2951.47	2951.47	2951.47	2951.47	0	2951.47
IZMO.NSE	IZMO Limited	20251125	872.3	925	872.3	882.95	38400	882.95	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251125	103.96	105.95	103.71	105.2	1522370	105.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251125	69.12	70.2	69.12	69.55	45959	69.55	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251125	201.4	202.69	195	196.85	57626	196.85	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251125	66.57	69.15	66.26	67.03	2826375	67.03	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20251125	141	143.07	140.4	141.46	535546	141.46	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251125	31	32.99	30.9	31.07	13984	31.07	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251125	103.16	104.3	103.05	104	537269	104	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20251125	471	471.9	460	463.6	65768	463.6	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20251125	215.8	215.83	213	213.91	5476	213.91	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251125	86.75	89.09	86.53	86.82	50281	86.82	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251125	70.19	72.3	69.74	70.35	4971589	70.35	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251125	92.87	93.96	92	92.57	13950	92.57	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251125	1769.5	1774.8	1743	1770	73999	1758.3129	up	up	correct
JBMA.NSE	JBM Auto Limited	20251125	606.25	612.4	603.3	610.95	126654	610.95	up	up	correct
JCHAC.NSE	Johnson Controls	20251125	1748	1756.9	1745.1	1746.2	42786	1746.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251125	10.3	10.88	10.2	10.65	42188	10.65	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251125	1392	1471	1388.3	1465.5	36383	1465.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251125	520.95	530	518.15	522.45	16765	522.45	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251125	162	163.23	161.11	162.21	819776	162.21	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251125	1022.9	1029.9	1014.7	1022.6	1833665	1022.6	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251125	566	572	563	569	107172	569	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251125	32.75	32.75	31.85	32.07	507096	32.07	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251125	29.39	29.9	28.53	29.04	9452	29.04	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251125	44.65	47.33	44.1	46	3378384	46	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251125	299	302.9	293	296.6	6498	296.6	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251125	5555	5667	5550	5585	60435	5585	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251125	600	601.25	584.2	587.3	109298	587.3	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251125	776	794.25	776	781.65	52768	781.65	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251125	361.2	367.9	360	364.25	158217	364.25	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251125	445.3	447.9	440	441.7	409496	441.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251125	86	89.5	85	88.78	8654	88.78	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20251125	138.3	141.98	137.5	139.9	3749394	139.9	up	up	correct
JOCIL.NSE	Jocil Limited	20251125	150	153.9	147.1	148.32	4187	148.32	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251125	3.15	3.15	3.15	3.15	0	3.15
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251125	963.8	977.95	951.1	967.25	3039	967.25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251125	19.41	20.3	19.4	19.65	148687852	19.65	up	up	correct
JSL.NSE	Jindal Stainless Limited	20251125	747.95	753.65	737.25	748	720587	747.0753	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251125	481.4	482.4	475	476.6	2950968	476.6	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251125	17621	19000	17621	18569	8489	18569	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251125	1107.3	1123.9	1107.3	1112	1394051	1112	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251125	145.9	153.98	144.9	151.33	168752	151.33	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251125	589.05	596.5	586.5	593.05	1338159	593.05	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251125	709.45	727	702	725	173055	722.2677	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251125	1076	1095.1	1068	1085	170524	1085	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251125	726.36	738.44	726.16	733.58	202459	733.58	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20251125	749.95	751	738.15	742.4	68102	742.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251125	303	303.9	299.85	302.65	216232	302.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251125	11.3	11.49	11.1	11.15	5363237	11.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251125	230.5	238.99	230.3	237.19	34572	237.19	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251125	1090.9	1103.9	1085	1085	105145	1085	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251125	135	136.94	132.19	134.53	1391	134.53	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251125	662.3	667.1	647.15	649.9	954	649.9	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251125	482.35	485.85	479.1	482.8	1222062	482.8	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251125	235	237	234.15	236.25	18543	236.25	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251125	26.02	26.5	25.6	26.1	900924	26.1	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251125	1.79	1.81	1.73	1.75	309025	1.75	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251125	72.4	76.81	72	72.19	52497	72.19	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20251125	205.43	211.41	203.01	207.08	8028	207.08	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251125	231	232.1	229.01	230.96	489662	230.96	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251125	320.6	328.8	310.25	315.75	17478	210.5	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251125	52.69	56.5	52.69	55.4	25	55.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251125	243.51	249.87	243.51	247.95	1192578	247.95	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251125	950	979	930	932.6	297	932.6	down	down	correct
KAYA.NSE	Kaya Limited	20251125	391.3	399.75	383.2	394.55	6921	394.55	up	up	correct
KCP.NSE	The KCP Limited	20251125	179.19	184	177.62	183.16	106500	183.16	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251125	26.5	26.97	26.27	26.61	36694	26.61	up	up	correct
KDDL.NSE	KDDL Limited	20251125	2490.8	2522	2440	2467.2	4908	2467.2	down	down	correct
KEC.NSE	KEC International Limited	20251125	710	710	698.2	699.75	542913	699.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251125	104.04	105.89	103.86	104.6	127461	104.6	up	up	correct
KEI.NSE	KEI Industries Limited	20251125	4107.8	4128.4	4045	4071.5	196940	4066.6851	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251125	19.54	19.74	18.47	18.88	3399194	18.88	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251125	1179	1237	1170	1208.8	177538	1208.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251125	5.05	5.45	5.03	5.24	796020	5.24	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251125	274.05	302	274.05	295.7	10035	295.7	up	up	correct
KHADIM.NSE	Khadim India Limited	20251125	206	207.1	203.25	205.23	16038	205.23	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251125	84.8	87.79	84	85.29	155814	85.29	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251125	104.49	104.49	95.62	97.96	1759	97.96	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251125	21.76	22.43	21.75	21.8	1309	21.8	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251125	5166	5178	5065	5086	2464	5086	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251125	363.95	364.5	350.1	353.4	73416	353.4	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251125	677.95	679.25	661.8	675.15	348030	675.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251125	3954.4	4044	3875	3996.4	3319	3996.4	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20251125	335.2	347.75	332.4	337.45	82834	337.45	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20251125	523.9	603.7	521.2	581.2	5544583	581.2	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251125	1742	1742	1676	1680.7	58558	1680.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251125	1129	1163.85	1120.1	1157.5	178174	1155.4654	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251125	3500	3538.7	3483.2	3515.1	1684	3515.1	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251125	210.99	213	202.31	211	1532489	211	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251125	500.7	501.5	496	498.25	9654	496.3541	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251125	26.98	27.25	26.66	26.83	50616	26.83	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251125	164.09	164.32	161.8	162.62	1046437	162.62	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251125	95.5	95.66	93.5	94.63	33580	94.63	down	down	correct
KOLTEPATIL.NSE	Kolte	20251125	383.9	390.9	381	385.65	46581	385.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20251125	123.25	132.39	123.25	130.15	428861	130.15	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251125	2094.3	2094.3	2066.7	2068.4	15164895	413.68	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251125	28.07	28.87	28.07	28.37	19496	28.37	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251125	137.89	139.32	136.81	137.49	19241	137.49	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251125	83	83	80.06	81.2	21293	81.2	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251125	1198.3	1199.6	1168.8	1172	450864	1169.3358	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251125	1107.9	1107.9	1075	1079	190951	1075.9954	down	down	correct
KRBL.NSE	KRBL Limited	20251125	404	417	404	411.5	355867	411.5	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251125	66.01	69	65.35	65.72	5505	65.72	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251125	3.8	3.86	3.61	3.71	68887	3.71	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251125	512.8	512.8	497.05	501.8	36950	501.8	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251125	792	809.95	767.3	806.1	33986	806.1	up	up	correct
KSB.NSE	KSB Limited	20251125	725.05	754.85	716.25	748.25	100011	748.25	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251125	951	1014.9	950.1	1002.1	352289	1002.1	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251125	766	771.95	763.9	768.05	15768	768.05	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251125	198.26	220	198	215.59	51417426	215.59	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251125	98	100.95	97.84	99.09	25259	99.09	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251125	5.17	5.17	5	5.16	1382	5.16	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251125	3130	3151.1	3060	3142.4	176186	1567.291	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251125	132.9	134.23	129.12	132.54	17349	132.54	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251125	216.35	223.8	214	220.04	45166	220.04	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20251125	9.39	9.65	9.01	9.54	7649	9.54	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20251125	982	988	971.4	977.55	1005154	977.55	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251125	15051	15380	14916	14947	3328	14947	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251125	4.65	4.88	4.46	4.88	358905	4.88	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251125	147.75	151.48	147.75	150	1524293	150	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251125	191	195	190.37	193.24	2420	193.24	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251125	1894.2	1975	1813.4	1851.5	130713	1851.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251125	11.55	11.74	11.16	11.33	27450	11.33	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251125	301.95	301.95	295	296.1	5317	296.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251125	545.1	554	544.05	548.1	1486951	548.1	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251125	28.87	28.95	28.68	28.84	143023	28.84	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251125	289.05	289.28	287.27	287.38	702	287.38	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251125	953.53	953.53	944.97	953.22	14	953.22	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251125	285.32	288.37	284.14	287	3927	287	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251125	196.93	206	196.48	203.02	75744	203.02	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251125	515	522.85	514	520.1	10770	520.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251125	5900	5944	5865	5890	20980	5890	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251125	1000	1000.01	999.99	1000	5954978	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251125	1000	1000.01	999.99	1000	57780	986.7149
LODHA.NSE	Macrotech Developers Limited	20251125	1160	1174.6	1156	1160.2	504998	1160.2	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251125	161.5	166.3	156	157.69	46913	157.69	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251125	105.1	108.46	105.1	107.49	4472	107.49	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251125	83.05	86.45	82.32	83.29	27262	83.29	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20251125	6.58	7.89	6.58	7.89	799022	7.89	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251125	4013	4055.5	3981.6	3996.7	1749083	3996.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251125	4340	4340	4213	4262.8	68540	4262.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251125	5007.6	5788	4970.5	5542.1	113021	5542.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251125	1383.6	1494.7	1382.4	1473.8	558508	1473.8	up	up	correct
LUPIN.NSE	Lupin Limited	20251125	2011.7	2052.5	2001.1	2042.3	1446889	2042.3	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20251125	1151.6	1157.9	1142.3	1153.9	10793	1153.9	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20251125	185.79	185.79	182.2	182.98	142764	182.98	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251125	83.8	84.8	80.28	83.49	18176	83.49	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251125	5.06	5.21	5.01	5.08	10662	5.08	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251125	3687	3695.8	3653	3669.3	1714176	3669.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251125	355.55	364	351	360.35	3612268	360.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251125	131	137.68	131	133.76	227967	133.76	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251125	940.3	964.95	928.85	954.05	9587	954.05	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251125	43.89	43.89	41.56	42.75	5199	42.75	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251125	6.11	6.33	6	6.02	30802	6.02	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251125	76.6	76.98	75.75	76.14	45497	76.14	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251125	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251125	165.28	165.28	165.28	165.28	384227	165.28
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251125	28.51	28.55	28.29	28.34	144220	28.34	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251125	490.9	497.9	490	491.4	1309	491.4	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20251125	23	23	21.41	22.04	10097	22.04	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251125	58.45	59.75	58.03	59.61	11644172	58.714	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251125	90.61	92.9	87.85	89.9	7369	89.9	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251125	695	695	687.7	695	30894	695
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251125	130.99	130.99	126.11	127.05	22210	127.05	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251125	50.14	51.69	48.99	49.1	14963	49.1	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251125	390.5	397	386	393	93829	393	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251125	314.95	322.95	314.25	320.45	50311	320.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251125	14403	14653	13957	14034	11467	14034	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251125	574.6	587.7	558.1	585	229233	585	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251125	938.5	960.9	935.9	955.7	23604	955.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251125	38.24	38.74	37.25	37.45	50296	37.45	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251125	24.99	24.99	23.94	24.29	16850	24.29	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251125	132	137.99	131.92	133.99	208395	133.99	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20251125	62.26	62.76	62	62.17	12306	62.17	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251125	59.8	62.39	59.71	60.88	8561	60.88	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251125	64.79	66.2	64.6	65.77	214581	65.77	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251125	277	279.6	276.35	279.05	2890631	278.5766	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251125	40.31	40.31	36.32	36.32	208521	36.32	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20251125	691	701	686.4	688.3	35161	688.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251125	466.05	478.4	461.7	470.5	797335	470.5	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251125	117.25	123.78	117.25	122.39	710145	122.39	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251125	15.91	16.89	15.56	15.63	5005	15.63	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251125	701.61	701.61	698	700.23	39867	700.23	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251125	47.4	47.51	46.5	47.03	8759	47.03	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251125	558.35	563.35	551.1	553.8	34159	553.8	down	down	correct
MARICO.NSE	Marico Limited	20251125	735	736.15	728	731.35	968184	731.35	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251125	230	232.65	226.35	229.15	459443	229.15	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251125	188.4	191.5	187.36	188.55	614954	188.55	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251125	15958	16050	15842	15889	214525	15889	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251125	307.1	311.75	305.55	307.65	44045	306.442	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251125	143.54	158.65	143.54	158.65	465	158.65	up	up	correct
MASTEK.NSE	Mastek Limited	20251125	2250	2250	2222.2	2229	22994	2220.2097	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251125	490	495.45	475.25	484.7	13773	484.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251125	82.1	83.5	82.1	82.44	13426	82.44	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251125	1169	1181.9	1151.1	1158.1	1966712	1158.1	down	down	correct
MAXIND.NSE	Max India Limited	20251125	193	201.9	193	196.98	25160	196.98	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251125	491.5	499	490	493.45	23337	493.45	up	up	correct
MAZDA.NSE	Mazda Limited	20251125	233.65	241.65	232.1	232.6	35326	232.6	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251125	2686.1	2703	2640	2643	760974	2634.7916	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251125	394.9	396.9	385.65	392.3	57782	392.3	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251125	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251125	35.17	35.47	33.2	34.55	129375	34.55	down	down	correct
MCDOWELL.NSE	N	20251125	1431.5	1435.9	1419.3	1428.9	522357	1428.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20251125	42.3	43	42	42.93	25986	42.93	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251125	54.39	54.63	52.73	54.39	375155	54.39
MCX.NSE	Multi Commodity Exchange of India Limited	20251125	9900	9955	9816	9888	1506640	1977.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251125	172	181.09	166.1	181.09	84052	181.09	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20251125	112.43	113.7	109	109.35	57426	109.35	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251125	2.16	2.16	2.16	2.16	15114	2.16
MERCATOR.NSE	Mercator Limited	20251125	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251125	1940	1966.8	1932.6	1943.1	10948	1943.1	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20251125	1682	1702.7	1670.1	1697.9	814292	1697.9	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251125	14.63	14.81	13.52	13.99	874114	13.99	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251125	1212.8	1219.9	1192.2	1206.8	175725	1194.2422	down	down	correct
MHHL.NSE	SM	20251125	43.5	43.5	43.5	43.5	1500	43.5
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251125	317	321.95	315.9	317.5	118194	317.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251125	328	331.95	328	329.5	171527	329.5	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20251125	583.95	595.5	581.4	593.4	119583	592.7987	up	up	correct
MINDSPACE.NSE	RR	20251125	459	464.4	458.99	462.03	54732	462.03	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251125	209.25	214.65	208.7	211.25	56522	211.25	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251125	23.4	24.2	22.6	23.59	402245	23.59	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251125	39.1	40.25	38.83	40.11	350134	40.11	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251125	1.34	1.37	1.33	1.35	123410	1.35	up	up	correct
MMFL.NSE	M M Forgings Limited	20251125	310.4	324.8	309.45	320.7	41773	320.7	up	up	correct
MMP.NSE	MMP Industries Limited	20251125	260	262	253.1	254.05	17312	254.05	down	down	correct
MMTC.NSE	MMTC Limited	20251125	60.8	61.35	60.1	60.28	748645	60.28	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251125	117.9	117.9	111.15	111.37	4702	111.37	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251125	62.48	62.96	62.48	62.74	72179	62.74	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251125	30.5	30.94	29	29.02	50579	29.02	down	down	correct
MOIL.NSE	MOIL Limited	20251125	315.1	329.55	314.15	322.3	556991	318.8788	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251125	14.57	14.57	14	14.06	1127212	14.06	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20251125	68	68.62	67.27	67.68	293760	67.68	down	up	incorrect
MOLDTECH.NSE	Mold	20251125	166	166	160.47	162.03	28013	162.03	down	up	incorrect
MOLDTKPAC.NSE	Mold	20251125	620	624	610	612.6	71674	612.6	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251125	64.98	65	64.54	64.93	351869	64.93	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20251125	269.99	270.05	268.09	269.01	3722	269.01	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251125	233.06	233.99	230.4	230.77	755335	230.77	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251125	803.15	813.05	785.3	789.05	22524	789.05	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251125	7.4	7.7	7.4	7.7	2501	7.7	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251125	43.1	43.77	42.49	42.89	1533900	42.89	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251125	943.95	949.7	924.4	944.95	1676689	937.3803	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251125	24.64	24.68	23.71	24.46	7865	24.46	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251125	2782.9	2809	2760	2797.2	599773	2797.2	up	up	correct
MPSLTD.NSE	MPS Limited	20251125	2049.9	2109.9	2040	2078.1	28775	2078.1	up	up	correct
MRF.NSE	MRF Limited	20251125	155000	155200	153655	154780	3067	154776.9292	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251125	167	169.35	164.27	165.79	3788991	165.79	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251125	33.4	34.51	33.11	33.63	1967494	33.63	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251125	484	486.2	479.6	481.5	85110	473.9016	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251125	2553.3	2600	2531.6	2539	307588	2539	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251125	2.02	2.04	1.92	2.03	14249	2.03	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251125	38.04	38.83	37.52	37.96	1507011	37.96	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251125	129.01	132.85	129.01	131.58	51481	131.58	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251125	63.1	65	62.16	63.06	1216	63.06	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251125	81	82.91	80.2	80.89	169966	80.89	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251125	122.2	125.49	122.2	124.61	22734	124.61	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251125	36.15	36.7	35.64	35.86	46366	35.86	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251125	263.2	268.95	263.2	266.4	7060	266.4	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251125	3638	3697.9	3625	3681.4	639146	3681.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251125	182.95	182.95	177	177.81	105998	177.81	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251125	4.64	4.67	4.5	4.54	319777	4.54	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251125	27.25	28.4	26.34	26.65	10412	26.65	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251125	27.01	27.95	26.01	27.28	20987	27.28	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251125	270.8	272.9	260.5	262.85	5933	262.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251125	114.5	114.5	110.5	110.97	8525	110.97	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251125	259	262.5	254.6	255.4	6226	255.4	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251125	198.45	201.5	197.1	197.8	18646	197.8	down	down	correct
NAM.NSE	INDIA	20251125	866.6	872.8	853.25	858.3	492625	858.3	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251125	841.25	850.95	826.95	834	465131	832.586	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251125	150.25	153	149.04	150.27	31767	150.27	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251125	252	255.75	251.4	253.97	7543168	250.829	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251125	1351.9	1351.9	1325.2	1332	608562	1329.0789	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251125	5845	5875.5	5759	5782.5	76706	5782.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251125	97	101.3	94.23	100.11	583487	100.11	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20251125	150.03	151	147.55	148.29	103439	148.29	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20251125	257	264.5	251.2	253.3	423357	253.3	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20251125	116.47	118.05	114.67	117.51	12545517	117.3613	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251125	2300	2369	2226	2270.2	504	2270.2	down	up	incorrect
NCC.NSE	NCC Limited	20251125	172.35	173.91	171.71	173.23	3188006	173.23	up	up	correct
NCLIND.NSE	NCL Industries Limited	20251125	200	203.16	199.43	201.06	64560	199.4471	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251125	3444.4	3444.4	3360	3362	217	3362	down	down	correct
NDL.NSE	Nandan Denim Limited	20251125	3.13	3.13	3.05	3.05	1194410	3.05	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251125	835.55	860	833.15	851.75	16714	851.75	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251125	83.5	84.74	83.2	83.66	153860	83.66	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251125	20.01	20.29	19.9	20.01	46851	20.01
NECLIFE.NSE	Nectar Lifesciences Limited	20251125	13.9	15.67	13.9	15.19	1005948	15.19	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20251125	106.16	107.45	105.28	106.56	27969	106.56	up	down	incorrect
NELCO.NSE	Nelco Limited	20251125	848	854	830	834.1	29344	834.1	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20251125	1145	1213.4	1142.3	1187	122826	1187	up	down	incorrect
NESCO.NSE	Nesco Limited	20251125	1279.9	1282.1	1258	1260.7	38343	1260.7	down	down	correct
NETF.NSE	Tata Mutual Fund	20251125	280.66	280.91	279.39	279.61	359	279.61	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251125	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251125	81.47	81.47	80.81	81	35998	81	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251125	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251125	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251125	44.89	45.24	44.27	44.54	2276546	44.54	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251125	16283	17043	16200	16846	67202	16846	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251125	889	891	871.35	873.95	251423	873.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251125	6.25	6.53	5.87	6.06	83858	6.06	down	down	correct
NFL.NSE	National Fertilizers Limited	20251125	85.8	86.1	83.05	83.29	913063	83.29	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251125	28.22	28.65	27.81	27.95	3806	27.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251125	1980.8	1995	1934.6	1957.3	1897297	1957.3	down	down	correct
NHPC.NSE	NHPC Limited	20251125	77.1	77.98	76.6	77.23	13344341	75.8596	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251125	172.91	174.5	171.6	172.93	425631	172.93	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251125	32.5	33.5	30.9	32.23	106346	32.23	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251125	294.22	294.28	292.25	292.68	5056637	292.68	down	down	correct
NIITLTD.NSE	NIIT Limited	20251125	97.5	98.5	95.45	96.04	235889	96.04	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251125	9.22	9.74	9.18	9.43	290293	9.43	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251125	16	16.99	15.55	16.57	320608	16.57	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20251125	1464.7	1464.7	1400	1420.9	6786	1420.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251125	419.1	421.9	410	417.15	8613	417.15	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251125	39.12	39.12	36.68	37.64	275533	37.64	down	up	incorrect
NITCO.NSE	NITCO Limited	20251125	82.12	88.4	81.15	84.14	515882	84.14	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251125	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251125	326.5	340	324.15	326.9	141108	326.9	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20251125	178	188.77	177.35	186.94	1876	186.94	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20251125	70	70.95	65.01	69.89	2006	69.89	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20251125	245.6	245.6	238.7	240.05	743887	236.6914	down	up	incorrect
NMDC.NSE	NMDC Limited	20251125	72.57	73.1	72.24	72.7	12512694	70.5552	up	up	correct
NOCIL.NSE	NOCIL Limited	20251125	176	180.35	173.1	174.15	465008	174.15	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251125	4.23	4.39	4.22	4.31	94658	4.31	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251125	70	70.32	70	70	4796	70
NPBET.NSE	Tata Asset Management Limited	20251125	292.46	293.24	291.29	292.13	374	292.13	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251125	495	495	474.15	478.7	19722	478.7	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20251125	283.6	287.05	282.1	284.1	82032	280.9635	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251125	6670	6740	6640	6721.5	2363	6721.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20251125	323.45	325.6	322.5	323.7	8074651	321.2745	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20251125	921.8	933	909.4	923.1	10346	923.1	up	up	correct
NURECA.NSE	Nureca Limited	20251125	247	256.75	247	250.25	3300	250.25	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251125	354.9	383.7	349.5	355.05	10641431	355.05	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20251125	323	323.7	317	320.6	6914	320.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251125	1613	1649	1604.7	1629.6	660500	1627.3981	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251125	8200	8222	8060	8084	79913	8084	down	down	correct
OIL.NSE	Oil India Limited	20251125	419	422.6	414.55	421.05	1194721	414.7075	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251125	61.3	63	61.3	62.18	11939	62.18	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251125	1275.6	1284.9	1264.3	1269	249840	1269	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251125	86.98	89.59	84.86	87.1	106245	87.1	up	up	correct
OMAXE.NSE	Omaxe Limited	20251125	67.6	69.2	66.95	68.49	139623	68.49	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251125	106.95	107.82	105	105.7	80431	105.7	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251125	5.09	5.3	5	5.19	2681	5.19	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251125	12.6	12.6	11.52	12.39	11151	12.39	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251125	50.26	52.3	50.26	51.84	2185977	51.84	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251125	245.75	247.5	244.6	245.35	8983620	239.7093	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251125	56.39	60.28	56.39	57.52	700232	57.52	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20251125	270.1	278.25	270.1	272.45	20675	272.45	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20251125	528.1	539	524	533.55	75654	533.55	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20251125	209.26	210.77	204.51	205.01	7392	205.01	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251125	841.4	845	800	842.1	198499	842.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251125	58.2	58.2	55.5	56.86	182514	56.86	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251125	8.9	9.01	8.52	8.72	219646	8.72	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251125	285	294.55	278.25	288.45	4365	288.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251125	163	173.9	163	172.6	1420096	172.6	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20251125	157	199.45	156.69	199.45	32608997	198.5997	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251125	120.59	121.48	120	120.63	72153	120.63	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251125	83.37	83.37	81	81.76	2967	81.76	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251125	23.1	23.5	23	23.39	180866	23.39	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251125	4854	4955.5	4840	4871.5	4954	4871.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251125	1.42	1.42	1.35	1.35	3992	1.35	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251125	63.95	63.95	61.64	62.55	28661	62.55	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251125	39025	39025	38455	38535	33982	38395.784	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251125	33.9	35.1	33.31	34.6	5672500	34.6	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251125	113.4	117.4	113.2	113.57	1338	113.57	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20251125	46.49	46.49	42.33	42.44	15189	42.44	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251125	346.1	350	342.5	345.15	90747	345.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251125	364.35	369.65	346.15	348.55	16259	348.55	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251125	295	299.05	294.95	296.05	61359	296.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251125	91.88	93.28	89.1	89.97	8342	89.97	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251125	39.08	39.49	38.92	39.25	688019	39.25	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251125	330.45	330.9	322.05	324.9	585729	324.9	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251125	13.93	14.1	13.75	13.88	245901	13.88	down	down	correct
PARTYCRUS.NSE	SM	20251125	71.65	78.65	71.65	72.2	11000	72.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251125	32.05	32.6	31.55	31.95	2824544	31.95	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251125	13.9	14.85	13	14.23	257751	14.23	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251125	10.24	10.4	10.09	10.17	50644650	10.17	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251125	102.4	102.4	100.25	101.45	44095	101.45	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251125	23.49	23.94	22.01	22.58	17974	22.58	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251125	216.9	224.45	214.8	223.25	761622	223.25	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251125	28	30.83	27.88	29.12	1547753	29.12	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251125	6421.5	6421.5	6324	6384.5	225848	6361.9851	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20251125	271	273.4	270.7	272.15	804261	272.15	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20251125	363.8	367	361	361.4	6113266	357.75	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20251125	4967	5016	4964.5	5000	218067	5000	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251125	167.5	172	166.01	170.12	3811206	170.12	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251125	33.9	34.25	33.34	34.12	548356	34.12	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251125	570.1	577.5	566.85	570.35	1189469	570.35	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251125	12818	12879	12731	12824	2712	12615.7662	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251125	5822	5851.5	5786	5825.5	3035	5655.5055	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20251125	1726.9	1742.4	1694.4	1709.2	91555	1709.2	down	up	incorrect
PGINVIT.NSE	IV	20251125	95.02	95.74	94.25	94.49	1823327	91.4808	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251125	1690	1737	1679	1731.7	1043795	1731.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251125	1465.9	1470	1454.3	1467.5	449171	1467.5	up	up	correct
PIIND.NSE	PI Industries Limited	20251125	3425	3480	3406.3	3448.5	198913	3442.843	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251125	5206.5	5259.5	5100.5	5119.5	2482	5119.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251125	11.62	11.8	11.42	11.48	20359	11.48	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251125	27.23	28.38	27.23	27.79	8809	27.79	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251125	879.25	891.5	865	869.5	41563	869.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251125	750	755	740	741	167	741	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251125	162.53	168.49	160.2	163.68	7614	163.68	up	up	correct
PNB.NSE	Punjab National Bank	20251125	121.7	123.45	121.37	123.05	11550766	123.05	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251125	84.3	85.44	84.18	84.78	196121	84.78	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251125	871.6	889	868.05	881.45	802649	881.45	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251125	27.77	28.18	26.07	26.31	4807	26.31	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251125	251.3	254.95	247.3	248.9	553488	248.9	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251125	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251125	258.6	260.95	256.3	260.05	338	260.05	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20251125	887.35	920.55	885	915.05	101778	915.05	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20251125	7420	7520	7384	7439	130117	7439	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20251125	1925.5	1929.6	1903.4	1908.8	56836	1908.8	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20251125	850	850.8	826.1	834.3	45073	834.3	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251125	289.65	289.65	280	281.25	17533	281.25	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251125	459.75	464	457.25	459.75	737865	459.75
POWERGRID.NSE	Power Grid Corporation of India Limited	20251125	275	276.9	272.65	273.45	12114606	270.4143	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251125	21480	21799	21326	21742	61863	21742	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251125	2328	2358	2310.5	2334.6	34106	2334.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251125	232	232	220.1	222.45	12558	222.45	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20251125	250	251	246.4	248.7	54459	247.6905	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251125	30.11	32.05	30.11	31.06	28891	31.06	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20251125	329.35	330.5	320.55	322.6	716470	322.6	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251125	133	133	130.77	131.81	425798	131.81	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251125	4.76	4.79	4.6	4.61	226512	4.61	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251125	9.7	9.7	9.3	9.3	450627	9.3	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251125	172.65	176.37	172.11	173.69	94070	173.69	up	up	correct
PRECOT.NSE	Precot Limited	20251125	434.35	450.05	433.5	447.1	1438	447.1	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251125	243.15	249.71	242.6	248.27	261648	247.9695	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251125	539.6	546.3	523.25	532.1	535377	532.1	down	down	correct
PREMIER.NSE	Premier Limited	20251125	3.25	3.25	3.13	3.2	844	3.2	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251125	47.05	47.05	43.96	44.15	77680	44.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251125	1633	1677.9	1622.5	1655.9	947658	1655.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251125	635	641.45	621.7	624.75	289343	624.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251125	300.2	310	297.2	303.75	21529	303.75	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251125	281.8	284.95	276.1	277.85	113584	277.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251125	14.76	14.94	14.7	14.79	60865	14.79	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251125	3134.9	3137.9	3051.9	3061.3	35259	3061.3	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20251125	138	138.99	136.6	137.06	98111	137.06	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20251125	29.82	30.1	29.35	29.91	1589661	29.91	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20251125	892.2	914.9	879.95	909.45	149359	909.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251125	92.99	94.76	92.97	94.71	3506491	94.71	up	up	correct
PTC.NSE	PTC India Limited	20251125	160	160.85	159.18	159.89	540372	157.0919	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251125	38.55	39.61	38.55	39.4	24324	38.0243	up	up	correct
PULZ.NSE	SM	20251125	32	32	30.65	31.85	18000	31.85	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251125	1308	1308	1270.1	1275.7	2005	1275.7	down	down	correct
PURVA.NSE	Puravankara Limited	20251125	246	248.8	241.35	247.15	43899	247.15	up	up	correct
PVP.NSE	PVP Ventures Limited	20251125	39.41	39.41	39.41	39.41	432424	39.41
QGOLDHALF.NSE	Quantum Mutual Fund	20251125	104.28	104.28	103.2	103.28	84035	103.28	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251125	2837.29	2845	2825.94	2829.26	138	2829.26	down	down	correct
QUESS.NSE	Quess Corp Limited	20251125	212	221.5	209.77	218.55	638703	213.56	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251125	297.5	300.8	295.55	297.45	67015	297.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251125	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251125	3.35	3.48	3.2	3.31	21951	3.31	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251125	3280	3316.8	3270	3283	271029	3283	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20251125	6.97	7	6.72	6.84	82377	6.84	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251125	335.75	341.3	332.4	338.15	574893	338.15	up	up	correct
RAIN.NSE	Rain Industries Limited	20251125	106.79	110.95	106.54	109.5	2144901	109.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251125	191	191	186.51	187.49	189130	187.49	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251125	4.14	4.16	4	4.06	304341	4.06	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251125	420.85	446.4	420.65	440.85	202419	440.85	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251125	38.99	38.99	36.03	36.77	28352	36.77	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251125	40.99	41.55	40.01	41.49	1925	41.49	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251125	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251125	250.2	263.85	248.7	261.55	2327364	261.55	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251125	27.33	29.9	27.33	28.79	168119	28.79	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251125	9.99	10.17	9.86	10.09	7339968	10.09	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251125	1015.8	1015.8	995.8	1006.6	126694	1006.6	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251125	315	324.8	312.7	317	87096	317	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251125	590.5	600	590	597.1	36765	597.1	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251125	595.25	607.05	586.55	598.45	71367	598.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251125	13	13.44	13	13.18	133971	13.18	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251125	1380	1398	1361	1392	3913	1392	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251125	2305	2340	2296.4	2324.6	12524	2324.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20251125	464.85	490	462.6	484.25	700650	484.25	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251125	307.6	310	306.5	308.25	3017233	308.25	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251125	144.49	144.69	138.27	139.52	2015451	138.4615	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20251125	1.2	1.22	1.18	1.21	2748740	1.21	up	down	incorrect
RECLTD.NSE	REC Limited	20251125	354.5	356	350.3	351.75	6515065	347.5154	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20251125	290	292	285.65	288.05	2050172	288.05	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20251125	322.1	327.25	318.05	320.95	145407	320.95	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251125	47.8	48	46.02	46.1	6652	46.1	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251125	402.9	405	393.35	400.15	140849	400.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251125	1535.9	1559.6	1525.1	1539.7	15033482	1539.7	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251125	244.05	247.55	239.35	246	1327541	246	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251125	155	159.4	149.16	150.44	2824314	150.44	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251125	122.23	122.49	120.51	121.16	83562	121.16	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251125	27.45	27.47	26.7	26.82	2728591	26.82	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251125	405.05	422.05	399.7	417.2	118679	415.1957	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251125	127	128.71	124.11	126.77	6181	126.77	down	down	correct
REPRO.NSE	Repro India Limited	20251125	470.5	518	470	500.2	48025	500.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251125	189.8	191.39	186	189.65	35719	189.65	down	down	correct
RGL.NSE	Renaissance Global Limited	20251125	122.5	123	118.01	120.46	820282	120.46	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251125	3.22	3.22	3.08	3.16	408143	3.16	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251125	453.7	463	453.55	461.15	112439	461.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251125	109	109	103.05	103.68	813276	103.68	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251125	852.05	856.7	848.75	853.25	27221	853.25	up	up	correct
RITES.NSE	RITES Limited	20251125	244.39	244.51	233.59	236.64	1459400	234.6728	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251125	25.99	25.99	25	25.02	21667	25.02	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251125	61.55	61.55	56	56.25	225090	56.25	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251125	517.35	535.65	515.7	531.75	559816	531.75	up	up	correct
RML.NSE	Rane (Madras) Limited	20251125	756.75	774.4	754.05	765.2	6053	765.2	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251125	398	403.25	390	397.25	39574	397.25	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251125	100.54	109.13	100	104.29	2004631	104.29	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251125	1.18	1.27	1.15	1.17	181697	1.17	down	down	correct
ROLTA.NSE	Rolta India Limited	20251125	1.8	1.83	1.76	1.79	50016	1.79	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251125	50.03	51.75	50.03	50.34	15695	50.34	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251125	596	602.45	594.05	594.95	52055	594.95	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251125	57.9	58.7	55.5	58	8223	58	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20251125	640	680.95	638.05	668.15	793918	664.6213	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251125	2261.5	2261.5	2227.5	2251.2	3881	2251.2	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20251125	37	37.86	36.83	37.2	30132335	37.2	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251125	107.6	107.6	101.91	103.54	57007	103.54	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251125	794.15	801.8	789.35	795.1	14882	795.1	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251125	48.3	48.64	45.74	46.2	240049	46.2	down	down	correct
RSWM.NSE	RSWM Limited	20251125	154.7	157.28	150.9	151.93	33684	151.93	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20251125	401.2	403	391.25	400.2	170111	400.2	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251125	42.6	43.57	42.6	43.13	858227	43.13	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20251125	9.95	10.02	9.86	9.9	11587280	9.9	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20251125	233.55	233.55	229	230.08	6835	230.08	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251125	6.65	6.65	6.18	6.21	231185	6.21	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251125	120	120.99	119.54	120.22	39788	120.22	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251125	173.55	174.25	171.92	173.12	55869	173.12	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251125	56.58	58.89	54.05	57.89	10801	57.89	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251125	323.55	326	315.2	322.9	10977583	321.8892	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251125	256.6	256.6	242	246.35	1938	246.35	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251125	7.33	7.38	7.33	7.38	10511	7.38	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251125	10.3	10.6	10	10.08	264549	10.08	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251125	3.65	3.65	3.58	3.58	50417	3.58	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251125	2399	2487.9	2391	2465.5	123677	2465.5	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251125	26.3	26.3	25.5	26.24	12395	26.24	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251125	215.7	217	211	212.64	49887	212.64	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251125	132.25	133.68	131.1	132.25	37889152	132.25
SAKAR.NSE	Sakar Healthcare Limited	20251125	357.6	375	357.6	369.5	13169	369.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251125	19.01	19.3	18.66	18.92	79009	18.92	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251125	209.47	211	201.63	203.91	230288	203.91	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251125	2.38	2.45	2.35	2.43	1146044	2.43	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251125	10.34	10.5	9.97	10.06	25393125	10.06	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251125	262.35	271	262.35	268.35	554	268.35	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251125	43.35	44.23	43.35	43.35	84492	43.35
SALZERELEC.NSE	Salzer Electronics Limited	20251125	710.2	724.75	704.55	719	25275	719	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251125	10.69	10.95	10.15	10.15	125613	10.15	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251125	1.97	1.97	1.9	1.92	1416	1.92	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20251125	1116	1135	1103	1110.6	724	1110.6	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251125	512.85	516.65	497.4	508.6	379795	508.6	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251125	449.95	455	446.5	450.05	19607	450.05	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251125	61.95	64.25	61.95	63.51	311264	63.51	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251125	325	342.8	322	340.45	303702	340.45	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251125	10.1	10.34	10	10.07	20902	10.07	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251125	4402.4	4434	4357.6	4380.7	13819	4380.7	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251125	0.3	0.3	0.28	0.28	1151246	0.28	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251125	473	509.95	471.75	489	1293440	489	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251125	369.45	375.65	364.15	371	338721	371	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251125	87.71	88.6	85.86	88.34	81670	88.34	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251125	1345	1360	1332	1340	10415	1340	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251125	315.75	320.65	313.5	318.85	6375	318.85	up	up	correct
SATIA.NSE	Satia Industries Limited	20251125	69.1	69.54	68.55	68.83	72685	68.83	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251125	150	151.58	148.55	149.09	142131	149.09	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251125	437.7	449.8	435.45	439.8	51282	438.1178	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251125	870	888.25	870	873.4	1962290	873.4	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251125	127.66	128.19	127.34	127.6	4105	127.6	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251125	404.89	406.31	402.5	404.2	4581	404.2	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251125	293	293	287.31	287.5	9015	287.5	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251125	229.01	229.61	228.18	228.99	1786	228.99	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251125	1972.4	2044	1972.4	2031	748087	2028.1806	up	up	correct
SBIN.NSE	State Bank of India	20251125	975.55	988.95	971.35	983.6	9140201	983.6	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251125	3968.2	3991.9	3893	3905	52427	3905	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251125	166	169.4	162.25	164.23	172914	164.23	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251125	736	737.25	708.6	714.05	229069	714.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251125	240.7	241.35	231.55	232.45	3653728	229.3733	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251125	113.48	118.1	113.41	117	458710	117	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251125	866.15	884	864.2	876.3	8377	876.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251125	30.2	30.2	27.33	27.69	57295	27.69	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251125	220.1	226.1	218.08	221.96	1642377	221.96	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251125	94.5	98.5	94.01	94.82	960550	94.82	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251125	241.6	249.9	241.6	244.25	16828	244.25	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251125	15.94	15.94	14.86	15.14	144980	15.14	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251125	259.61	260.5	258.95	260.09	74303	260.09	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251125	278.79	278.79	276.33	276.7	503746	276.7	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251125	601.79	605	600.82	601.47	16486	601.47	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251125	723.16	727.73	723.16	727.05	15409	727.05	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251125	0.49	0.49	0.47	0.48	13614	0.48	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251125	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251125	599.9	613.95	578.6	593.1	289766	593.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251125	531.6	555	531.6	550	48255	550	up	up	correct
SGL.NSE	STL Global Limited	20251125	13.2	15.49	13	13.54	211858	13.54	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251125	76	78.65	75.72	77.7	7614	77.7	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251125	674.95	690.9	671.3	683.4	281702	683.4	up	up	correct
SHALBY.NSE	Shalby Limited	20251125	208	214	207.98	210.97	66351	210.97	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251125	67.21	68.49	65.66	66.42	67545	66.42	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251125	121.6	121.88	118.05	120.78	68902	120.78	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251125	9.61	9.61	9.2	9.36	44166	9.36	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20251125	470.45	472.7	470	470.1	11066	467.0143	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20251125	792.55	845	785	826.95	892335	822.6826	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251125	918.1	923.2	904.6	909.3	29271	909.3	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20251125	163.8	163.8	159.99	161.89	420361	161.438	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20251125	510	510	506.08	507.5	3570	507.5	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251125	112.13	114.87	111.53	113.22	14561	113.22	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251125	354	363.05	347.4	350.85	115048	350.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251125	27.22	27.5	26.57	27.1	54918	27.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251125	64.06	67.85	61.16	63.18	7786	63.18	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251125	187.78	190.99	184.1	185.95	15717	185.95	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251125	173.72	175	172	172.38	230606	171.3945	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251125	418.75	438.4	415.15	418.8	84306	418.8	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251125	46.04	46.04	44.55	44.55	233806	44.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251125	90.17	90.55	90.1	90.15	173675	90.15	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251125	26490	26505	26360	26455	35989	26455	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251125	392.5	417	390.2	410	66899	410	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251125	52.28	52.28	51	51.4	50082	51.4	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251125	0.51	0.53	0.51	0.51	575448	0.51
SHREYANIND.NSE	Shreyans Industries Limited	20251125	187.18	187.99	182.81	184.46	1804	184.46	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251125	2598.8	2619	2557.9	2596.2	35390	2591.9267	down	down	correct
SHUBHLAXMI.NSE	SM	20251125	23.7	23.7	23.7	23.7	2000	23.7
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251125	5.94	6.95	5.93	6.51	8461476	6.51	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251125	814.4	840	803.2	818.4	152363	818.4	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251125	12.09	12.77	12.09	12.33	8109	12.33	up	up	correct
SIEMENS.NSE	Siemens Limited	20251125	3198.2	3202.9	3154	3189.4	397365	3189.4	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251125	52.06	54.29	50.2	50.78	17067	50.78	down	down	correct
SIL.NSE	Standard Industries Limited	20251125	16.3	17.5	15.85	16.64	40717	16.1104	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251125	64	65.69	62.5	63.01	8833	63.01	down	down	correct
SILINV.NSE	SIL Investments Limited	20251125	562	562	537.8	541.8	2360	541.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251125	23.52	24.73	23.41	24.21	5452	24.21	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251125	9.72	9.72	9.5	9.61	7773	9.61	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251125	282.05	293	281.5	291.15	61409	291.15	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20251125	115	118.18	114.95	117.5	663	117.5	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20251125	517.05	521.5	511.2	513.5	557997	513.5	down	up	incorrect
SIS.NSE	SIS Limited	20251125	325.9	336.8	322.45	331.5	147692	324.88	up	up	correct
SITINET.NSE	SITI Networks Limited	20251125	0.39	0.39	0.38	0.38	894336	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251125	743.05	751.2	735.1	737.5	50883	733.2558	down	down	correct
SJVN.NSE	SJVN Limited	20251125	79.2	79.5	77.7	77.88	3148292	76.6881	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251125	1970.3	1979.2	1941	1947.6	18813	1947.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251125	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251125	478.95	480.35	465.65	466.85	159336	466.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251125	429	434.96	419	424.3	152828	212.15	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251125	130.98	133	129.99	132.55	2781	132.55	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251125	58.75	58.82	57.75	58.08	51508	57.6751	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251125	2823.2	2843	2785.7	2830.5	13249	2830.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251125	1384	1430	1338	1380.1	3713	1380.1	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251125	271.55	275.75	270.75	273.55	68347	273.55	up	up	correct
SMVD.NSE	SM	20251125	6.45	6.45	6.45	6.45	4040	6.45
SNOWMAN.NSE	Snowman Logistics Limited	20251125	43.22	43.83	42.89	42.97	302608	42.4892	down	down	correct
SOBHA.NSE	Sobha Limited	20251125	1524.5	1557	1521	1548.9	96931	1548.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251125	521.2	526.5	516.05	523.2	91315	523.2	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251125	13355	13451	13241	13267	79357	13267	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251125	432.05	440.3	424	425.45	15477	425.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251125	128.06	128.06	128.06	128.06	1063	128.06
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251125	127.13	130.58	125.25	126.74	13917	126.74	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251125	505.8	506.3	497.1	501.3	1347508	499.6765	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251125	362	364	355.95	357.25	345435	355.6551	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251125	352.2	369.9	352.2	365.95	35359	365.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251125	38.3	39.15	38.24	38.65	30001360	38.65	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251125	186.16	195	184.24	193.31	208814	193.31	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20251125	778.95	778.95	753.6	772.3	53099	772.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251125	267	280	263.05	269.35	924138	269.35	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251125	133.51	133.99	131.81	132.83	284339	132.83	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251125	8.3	8.7	8.3	8.4	498625	8.4	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251125	124	125.8	124	124.66	24270	124.66	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251125	44.17	48	43.21	45.81	152159	45.81	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251125	85	85.5	84.51	84.73	349707	84.73	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20251125	38.72	40.39	38.22	38.97	7768	38.97	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20251125	189.3	202.5	189.3	198.53	182177	198.53	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251125	225.63	227.75	221.26	225.06	4097	223.99	down	down	correct
SRF.NSE	SRF Limited	20251125	2811.4	2828.7	2778.3	2798.4	437475	2793.1888	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251125	508	518.1	507.05	511.45	6856	511.45	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251125	0.67	0.69	0.63	0.66	208532	0.66	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251125	194	198.18	192.5	193.03	353232	193.03	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251125	890	891	873.1	885.7	142090	885.7	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251125	224	227.55	224	226.45	164935	225.42	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251125	161.2	165.87	161.2	163.67	2633	163.67	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251125	120.5	120.95	117.6	117.94	29506	117.94	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251125	92.92	94.8	90.75	91.17	12852	89.1975	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251125	8.8	8.95	8.65	8.71	925993	8.71	down	down	correct
STEL.NSE	STEL Holdings Limited	20251125	483.3	503.4	478.3	498.8	10955	498.8	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251125	274.6	285.9	272.7	283.75	41838	283.75	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251125	108.2	108.5	105.05	105.63	793564	105.63	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251125	598	633.35	590.3	622.9	93421	622.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251125	2060	2214	2057.7	2178.3	264158	2178.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251125	12.11	12.24	11.92	11.97	1016955	11.97	down	down	correct
SUBROS.NSE	Subros Limited	20251125	834.3	848.3	831	837.1	41951	837.1	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251125	1000	1023.8	1000	1010.8	62116	1010.8	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251125	449.5	453	446.1	451.1	158098	451.1	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251125	76.2	76.2	72.01	75.39	34997	75.39	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251125	2088.5	2088.5	2050	2061.2	2944	2061.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251125	1.82	1.86	1.75	1.82	356996	1.82
SUNDARMFIN.NSE	Sundaram Finance Limited	20251125	4730	4781	4690	4764.1	36682	4749.7746	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251125	529.8	533.4	523.75	527	56492	527	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251125	735.05	742	735	737.7	1320	737.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251125	987	989.75	960.1	964.85	64982	964.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251125	247	252	247	249.95	111586	249.95	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251125	1785	1792.1	1766.1	1776.8	1848114	1765.3327	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20251125	419.05	426	417	419.55	171804	419.55	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20251125	540	543.75	537.15	542.9	96967	540.6864	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20251125	158.2	160	152.32	156.96	5815	156.96	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20251125	8.96	9.28	8.96	9.13	4423	9.13	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20251125	447.9	459	445.55	450.75	98609	449.1856	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251125	0.95	1.04	0.95	0.95	41731	0.95
SUPREMEIND.NSE	The Supreme Industries Limited	20251125	3445	3459.2	3418	3423	139324	3423	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251125	29.11	29.47	28.5	28.83	60636	28.83	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251125	19.9	21.64	19.9	20.5	163029	20.5	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251125	58.76	60.4	58.25	58.81	1800	58.81	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251125	267	269.8	261	266.5	1788049	266.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251125	142.99	144.8	139.13	141.22	290233	141.22	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251125	33.78	34.49	33.06	33.51	14452	33.51	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251125	1.7	1.7	1.7	1.7	0	1.7
SUVEN.NSE	Suven Life Sciences Limited	20251125	166.55	174.59	166.55	171.94	152862	171.94	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251125	3.81	3.89	3.71	3.73	40014	3.73	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251125	54.5	54.95	54.11	54.19	36680917	54.19	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251125	4.19	4.75	3.91	4.75	663469	4.75	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251125	3750	3750	3560	3627.1	71532	3627.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251125	693.1	710.9	678	700	12379	700	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251125	225	227.19	223.2	224.81	658872	224.81	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20251125	860	862.6	855.5	857.4	54220	855.5755	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20251125	643	643.85	637.8	642.05	421080	642.05	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251125	194.62	194.62	192.55	192.73	536	192.73	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251125	393.25	398.6	392	396.3	75848	396.3	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251125	30.99	31.3	30.45	30.67	887667	30.67	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251125	264.95	280.7	264	278.35	150859	278.35	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251125	558.95	564.75	555.2	557.95	221548	557.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251125	36.65	37.5	36.01	36.53	40842	36.53	down	up	incorrect
TARC.NSE	TARC Limited	20251125	128	133.19	128	132.62	314366	132.62	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20251125	51.57	53	51.57	51.81	12649	51.81	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251125	8369.5	8488	8250	8348	912	8348	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20251125	807.7	809.7	797	803.9	310868	803.9	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20251125	1874.1	1879.8	1820	1825	253693	1825	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251125	1188	1194	1165.7	1177.7	1258048	1177.7	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251125	5165	5213	5150	5164	188860	5164	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251125	736.7	739.85	724	726.55	404057	726.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251125	383	383.65	379	380	4238096	380	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251125	166	167.27	165.08	166.16	19983310	166.16	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251125	1392.2	1475	1388.1	1465.1	233338	1465.1	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251125	172.95	174.21	170	170.94	173282	170.94	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20251125	1111.9	1112.4	1084.6	1095.3	18069	1086.424	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251125	601	601	584.1	586.05	17848	578.9922	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251125	11.3	11.3	10.57	11.18	5599	11.18	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251125	3073.7	3169	3060	3139.9	3971	3139.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251125	3145.3	3149.8	3115	3119.2	2737920	3063.5087	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251125	769.15	776	758.1	760.65	684379	760.65	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251125	1690	1750	1671	1695.7	467663	1695.7	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20251125	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251125	1501.2	1502	1483.5	1494.7	1675981	1494.7	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251125	1179.2	1180.2	1157.6	1166.3	63189	1166.3	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20251125	484	488.5	474.45	476.7	631697	476.7	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20251125	725	767	725	756.85	51772	755.5285	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251125	446	485.85	446	485.85	10224	485.85	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251125	100	102	98.55	101.71	132891	101.71	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251125	50.89	53.35	49.9	50.05	161620	50.05	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251125	128.15	129.48	127.53	127.82	623309	127.82	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251125	63	68.32	61.7	67.76	9599665	67.76	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251125	14.12	14.35	13.77	14.1	11522	14.1	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251125	10.69	11.19	10.35	10.65	18315	10.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251125	3225	3278.4	3161.6	3244.5	59426	3244.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251125	124.05	124.05	118.11	120.88	4223	120.88	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251125	104.6	106.76	101.15	102.79	130953	102.79	down	down	correct
THERMAX.NSE	Thermax Limited	20251125	2864	2893	2842	2883	73517	2883	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251125	155.21	155.21	150.65	151.04	498828	151.04	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251125	358.85	371.05	358.85	360.7	36569	360.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251125	1475.01	1506	1450.5	1493.19	792294	497.73	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251125	476.1	478.9	469.75	471.05	590031	471.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251125	2322	2439.3	2322	2401.3	4507	2401.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251125	2910	2914.9	2860	2879.7	307363	2879.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251125	6.88	6.89	6.5	6.79	21485	6.79	down	down	correct
TIL.NSE	TIL Limited	20251125	281.95	282.05	274.4	280.9	22684	280.9	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251125	198.29	202	194.75	199.93	1591592	199.93	up	up	correct
TIMKEN.NSE	Timken India Limited	20251125	3100	3130	3064.1	3125	34205	3125	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251125	238.45	240.65	233.25	235.75	346603	235.75	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251125	33	38	32.79	36.46	1266504	36.46	up	up	correct
TITAN.NSE	Titan Company Limited	20251125	3874.4	3908.4	3845	3855.1	680366	3855.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251125	104	105.5	103.77	104.97	186978	104.97	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251125	142.5	144.39	138	142.08	100600	142.08	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251125	10.55	10.55	9.78	10.37	17776	10.37	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251125	121.32	123.99	115.12	118.8	7836	118.8	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251125	3718.4	3756.2	3705.1	3745.2	122282	3719.6949	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251125	1302.9	1305	1290	1293	225930	1279.7394	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251125	66.11	66.5	64.12	65.77	3341	65.77	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251125	104	105.25	102.24	105.09	1702	105.09	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251125	68.2	69.13	66.81	68.65	70329	68.65	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251125	8	8	7.58	7.65	15117	7.65	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251125	237.86	237.86	225.1	227.87	20091	227.87	down	down	correct
TRENT.NSE	Trent Limited	20251125	4310.9	4319.5	4235.8	4246.5	1019740	4246.5	down	down	correct
TRF.NSE	TRF Limited	20251125	305	310.95	305	306.4	6129	306.4	up	up	correct
TRIDENT.NSE	Trident Limited	20251125	28.19	28.24	27.77	27.85	2783940	27.85	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251125	71.4	71.85	70	70.46	29607	70.46	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251125	542.6	543.8	535.5	538.9	248502	536.4882	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251125	353.5	358	348	355.2	122004	353.775	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251125	1105	1130	1093.2	1118.6	2162	1118.6	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251125	662	663.75	655.6	660.8	9344	660.8	down	down	correct
TTL.NSE	T.T. Limited	20251125	9.63	9.63	9.28	9.41	54851	9.41	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251125	51	51.15	50.4	50.8	863655	50.8	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251125	556.1	568.95	542.5	551.35	212484	551.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251125	3441.2	3474.8	3437.3	3440.1	361442	3440.1	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20251125	4516.2	4775.8	4485.1	4714.8	21160	4714.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251125	140	141.44	138	139.56	59108	139.56	down	down	correct
TVVISION.NSE	TV Vision Limited	20251125	5.7	6.04	5.66	5.81	37302	5.81	up	up	correct
UBL.NSE	United Breweries Limited	20251125	1704.9	1705	1678	1699.2	152888	1699.2	down	up	incorrect
UCOBANK.NSE	UCO Bank	20251125	30.69	30.95	30.3	30.64	8698082	30.64	down	down	correct
UFLEX.NSE	Uflex Limited	20251125	503	503	497	499.25	7862	499.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251125	81	82.98	80.5	81.26	172148	81.26	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251125	40.35	40.7	39.95	40.32	66059	40.32	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251125	172	173.51	170.42	171.63	212805	171.63	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251125	53.79	54	53.2	53.86	5805322	53.86	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251125	11600	11647	11538	11555	200149	11555	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251125	5.51	6	5.12	5.17	126367	5.17	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251125	455.95	485.9	447.05	471.5	37544	471.5	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251125	201.25	201.88	194.72	197.27	11685	196.6162	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251125	145.1	146.8	142.99	144.4	20862	144.4	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20251125	151	153.21	151	152.85	5133754	152.85	up	up	correct
UNITECH.NSE	Unitech Limited	20251125	6.07	6.25	6.07	6.14	3111116	6.14	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251125	441.3	445.5	440.05	442.2	387	441.3146	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251125	67.7	68.2	66.17	66.51	19473	66.51	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251125	931.8	939.9	902.4	907.75	88491	907.75	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251125	259.2	266.8	240	262.95	10066	262.95	up	up	correct
UPL.NSE	UPL Limited	20251125	741.05	754	735.8	749.7	1677991	749.7	up	up	correct
URJA.NSE	Urja Global Limited	20251125	12.34	12.5	12.14	12.27	999108	12.27	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251125	419.15	424.9	410.5	412.55	694552	412.55	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251125	1147.4	1147.4	1138.1	1140.6	35161	1140.6	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251125	61.05	61.05	60.53	60.63	12482	60.63	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251125	73.1	73.63	73.05	73.29	44392	73.29	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251125	288.79	288.79	284.7	285.14	65064	285.14	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20251125	906.95	937.37	906.95	931.27	465	931.27	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20251125	92.16	92.9	90.6	92.23	7401	92.23	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251125	230	233.26	228	231.11	15607	231.11	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251125	2390	2420	2351.2	2402.7	125185	2402.7	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251125	5298.5	5360	5298.5	5331	2944	5331	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251125	232.55	239.75	231.65	239.5	318655	237.893	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251125	9.01	9.16	8.75	8.9	1325362	8.9	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251125	8.07	8.07	7.88	7.93	2278857	7.93	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251125	255.2	265	248.2	251.35	25512	251.35	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251125	39.22	39.8	39.2	39.44	16101	39.44	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251125	6.71	6.82	6.51	6.57	329230	6.57	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251125	659.75	664.3	643.2	659.85	329965	659.85	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251125	49	50.45	48.84	49.58	1232386	49.58	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20251125	56.95	57.55	54.5	55.22	143616	55.22	down	down	correct
VBL.NSE	Varun Beverages Limited	20251125	447	449.95	445.65	449.05	3455709	449.05	up	up	correct
VEDL.NSE	Vedanta Limited	20251125	495.6	506.85	495.6	504.65	7658295	504.65	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251125	1340	1345	1324.8	1340.3	12797	1340.3	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251125	725	725	647.35	677.3	172926	677.3	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251125	69.6	73.95	69.6	71.56	470736	71.56	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251125	481.35	483	475.35	480.3	33465	480.3	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251125	111.35	114.99	110	111.81	115331	111.81	up	down	incorrect
VGUARD.NSE	V	20251125	350.95	350.95	338.9	341.2	2391688	341.2	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20251125	3707.1	3727.8	3600.2	3649	475	3649	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251125	365.8	372	362.25	369.25	5430	369.25	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251125	1025.45	1025.45	1002.3	1008.6	54972	1008.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251125	3.1	3.1	2.8	2.8	552405	2.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251125	1.54	1.54	1.45	1.47	4941359	1.47	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251125	1.85	1.85	1.75	1.76	4311627	1.76	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251125	603	620	602.1	614.6	143413	614.6	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251125	1610	1620	1592.1	1600.1	16241	1600.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251125	1565	1565	1506	1512.7	6217	1512.7	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251125	41.5	43.99	40.26	42.45	67820	42.45	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251125	248.55	255	248.1	250.45	5313	250.45	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251125	33.49	33.49	32.21	32.4	102965	32.4	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251125	366.05	368.65	353.8	355.35	238403	355.35	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20251125	8.8	8.88	8.43	8.64	298159	8.64	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20251125	67.46	71.34	67.46	68.18	211185	68.18	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20251125	47.3	52.1	47.3	49.96	37534	49.96	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251125	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251125	496	524.5	495	521.05	213999	521.05	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251125	7.07	7.07	6.93	6.94	276370	6.94	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20251125	0.74	0.75	0.73	0.73	408819	0.73	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20251125	312	313	290.6	300.3	299976	300.3	down	down	correct
VMART.NSE	V	20251125	797	798.75	766.1	783.5	407701	783.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251125	8170	8217	8014	8072	22957	8072	down	down	correct
VOLTAS.NSE	Voltas Limited	20251125	1355	1365.5	1343.6	1365.5	591991	1365.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251125	266.4	274	263.6	266.5	97280	262.076	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251125	276	276	270.55	273.15	31136	273.15	down	down	correct
VSTIND.NSE	VST Industries Limited	20251125	250	250.7	248.1	248.6	101367	248.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251125	5225	5635	5225	5494.5	28787	5494.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20251125	433.7	435.55	424.05	425	201040	425	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251125	1412	1415.7	1392	1395.5	83910	1395.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251125	147.1	158.96	147.1	155.91	380932	155.91	up	up	correct
WANBURY.NSE	Wanbury Limited	20251125	231	239.5	229.6	232.7	25059	232.7	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251125	1017	1045	1000	1026.4	3901	1021.6077	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251125	108.8	110.9	107.9	109.5	1193598	109.5	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251125	108.95	108.95	103.13	104.12	3038	104.12	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251125	849	869.35	844.2	865.55	370459	865.55	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20251125	532	540.6	529.9	533.9	57400	533.9	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251125	1315	1315	1203.3	1219.6	2671	1219.6	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20251125	8071	8149	7983	8030	5686	8005.2885	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251125	554	564.5	546.8	563.3	95910	563.3	up	up	correct
WHEELS.NSE	Wheels India Limited	20251125	851.95	857.05	841.05	847.8	13143	842.5575	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251125	1189.9	1198	1169	1195.3	74534	1195.3	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251125	32.97	32.97	31.84	31.95	1791	31.95	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251125	773.05	795	772.95	789.3	23963	789.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251125	283	283	272.85	275.4	29704	275.4	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251125	158	169.88	157.05	165.82	1309	165.82	up	up	correct
WIPRO.NSE	Wipro Limited	20251125	248	248	244	245.59	8188793	239.3303	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251125	1292.6	1298.5	1265	1270.2	179968	1270.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251125	545	578.7	537.15	572.05	224149	572.05	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251125	143.03	149.94	143.03	144.16	7176	144.16	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251125	79.8	80.39	77.5	78.02	35917	78.02	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251125	418.2	421	414.9	417.1	26061	417.1	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251125	86.1	86.5	85.8	86.18	36420	86.18	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251125	135	135	127.01	128.37	15327	128.37	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251125	1004.7	1023.1	998.3	1006.3	30878	1006.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251125	22.38	22.82	22.3	22.7	111959200	22.7	up	up	correct
YUKEN.NSE	Yuken India Limited	20251125	881.3	890	870.1	877.9	3361	877.9	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251125	98.25	98.25	96.84	97.01	3433086	97.01	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251125	7.9	7.9	7.5	7.54	320488	7.54	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251125	8.9	9.49	8.89	9.35	2240934	9.35	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251125	252	252	239	240.37	83	240.37	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251125	7.52	7.93	7.52	7.8	19611	7.8	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251125	723.95	723.95	708.2	719	248710	716.4882	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20251125	1382	1404	1377.5	1397.4	335286	1397.4	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251125	90.99	91.6	87.02	88.9	11222	88.9	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20251125	1616	1627.2	1533.5	1568.3	118559	1568.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251125	278.7	280.6	271.15	272.55	67032	272.55	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251125	445	446.05	432.4	441.7	155936	441.7	down	down	correct