CollectAI

close-nse_india_stocks

2025/11/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251126	191.99	197.59	187.11	195.62	63500	195.62	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251126	37.35	37.35	36.77	36.77	25812	36.77	down	down	correct
3MINDIA.NSE	3M India Limited	20251126	35300	35750	35255	35520	4581	35520	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251126	40	40.6	34.05	39.49	48066	39.49	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251126	335	349.8	333.55	343.85	257867	343.85	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251126	722.55	771.3	722	759.25	118553	759.25	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251126	15.11	15.9	15.11	15.71	118081	15.71	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251126	9.27	9.27	8.18	8.77	68572	8.77	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251126	90.9	91.8	88	88.7	9622	88.7	down	down	correct
AARON.NSE	Aaron Industries Limited	20251126	186.64	189.99	182.64	184.07	24764	184.07	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251126	430.05	444.45	428.8	442.3	155225	439.9389	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20251126	380.95	382	376.65	377.95	328550	377.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251126	426.05	434.4	426	428.2	5580	428.2	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251126	153	153	141.6	145.02	15061	145.02	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251126	130.48	135	130.48	131.54	26613	131.54	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251126	1631.6	1631.7	1589.7	1593.6	129603	1593.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251126	34.55	35.64	34.5	34.77	23973	34.77	up	up	correct
ABB.NSE	ABB India Limited	20251126	5070.5	5206.5	5058	5190	157689	5190	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251126	30250	30250	29950	30025	3918	30025	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251126	346.95	350.8	344.4	349.8	5456898	349.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251126	75.54	77.4	75.54	76.94	1880492	76.94	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20251126	47.89	47.89	45.6	47.79	228	47.79	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251126	60.23	60.84	60.23	60.77	81199	60.77	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20251126	70.81	72.36	70.81	72.22	100913	72.22	up	down	incorrect
ACC.NSE	ACC Limited	20251126	1869.1	1888	1856.3	1884.5	204008	1884.5	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251126	1297.4	1308.7	1279	1283.8	94371	1241.4862	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251126	6	6.15	6	6.09	79034	6.09	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251126	978.9	978.9	967.5	974.3	54284	974.3	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251126	2321.2	2357	2310	2315	1026965	2315	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251126	1016	1036.4	1012.5	1034.4	1318167	1034.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251126	1484.3	1523	1484.3	1506.2	3986754	1506.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251126	147.2	148.9	146.35	148.62	10550909	148.62	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20251126	204.9	211.5	204.76	210.55	59095	210.55	up	up	correct
ADL.NSE	Archidply Decor Limited	20251126	78	78	72.2	75.9	532	75.9	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251126	10.4	10.73	10.13	10.18	25312	10.18	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20251126	162.48	163	160.7	161.73	74716	161.73	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251126	54	54.64	53.5	54.11	37357	53.1711	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251126	312.15	317.65	312.15	314.95	87687	314.95	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251126	1681	1688.4	1665	1669.1	183222	1669.1	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251126	775.95	781.4	765.4	769.8	38665	769.8	down	up	incorrect
AGRITECH.NSE	Agri	20251126	105.17	111.99	105.17	107.4	13565	107.4	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251126	38.7	40	37.5	39.12	31975	39.12	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251126	52.06	52.85	51.4	51.9	7262	51.9	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251126	139.87	142.38	138.01	140.77	29874	140.77	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251126	979	1014.15	976.7	1007.65	115423	1007.65	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251126	3844	3869	3732.5	3763.1	59717	3763.1	down	down	correct
AIRAN.NSE	Airan Limited	20251126	19.99	20.25	19.7	19.83	86428	19.83	down	down	correct
AISL.NSE	SM	20251126	89.55	89.55	82.8	86.75	3600	86.75	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20251126	2522	2549.7	2501	2535.1	66279	2535.1	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251126	997.1	1018.2	989.6	1010.8	239225	202.16	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251126	4.37	4.87	4.36	4.82	476275	4.82	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251126	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251126	25.61	26.37	25.2	25.86	4050	25.86	up	up	correct
AKG.NSE	AKG Exim Limited	20251126	12.71	12.77	12.35	12.61	22312	12.61	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251126	278.95	289	272.05	284.35	14514	284.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251126	6.65	6.98	6.65	6.7	277218	6.7	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251126	3393	3443.2	3384.6	3418.8	25174	3418.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20251126	11.19	11.19	10.9	10.97	123787	10.97	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251126	789.3	794	785	790.05	1228	790.05	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20251126	97.9	99.9	97.73	99.02	113918	99.02	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251126	891.3	903.7	884.15	897.15	9390	897.15	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251126	84.67	84.67	82.16	82.43	4064	82.43	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251126	5645.5	5782.5	5645.5	5773	85479	5726.8332	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251126	1708	1723.7	1700	1707.5	35273	1707.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251126	12.21	13.24	11.79	12.88	5492850	12.88	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251126	17.1	17.17	16.8	17.02	27442	17.02	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251126	16.6	16.94	16.59	16.87	2948017	16.87	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251126	75.55	79.39	75.55	77.56	12324	77.56	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251126	224.6	237.9	224.6	232.55	6154	232.55	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20251126	1.96	1.96	1.79	1.81	40395	18.1	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251126	7140	7319.5	7100	7302	172342	7302	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251126	25.85	25.9	24.1	25.58	13007	25.58	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251126	1303	1308.8	1288.8	1294.1	4665	1294.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251126	546.5	552	544.55	550	948636	550	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251126	55.5	55.5	53.53	54.72	14049	54.72	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251126	52.01	53.79	52.01	53.34	9458	53.34	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251126	681.3	689	680.05	684.9	6007	683.8123	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251126	594.35	615	590.05	605.1	6960205	605.1	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251126	68.6	69.08	67.8	68.95	66187	68.95	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251126	76.33	79.93	75.53	78.42	326851	78.42	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251126	66.9	67.51	64.99	66.56	13883	66.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251126	1.81	1.87	1.77	1.86	3486	1.86	up	up	correct
ANMOL.NSE	Anmol India Limited	20251126	14.99	14.99	14.2	14.68	17198	14.68	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251126	3.4	3.44	3.33	3.42	36667	3.42	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251126	0.99	1	0.95	0.99	164606	0.99
ANUP.NSE	The Anup Engineering Limited	20251126	2274.9	2326.9	2269.1	2308.9	10777	2308.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251126	1238.6	1242.8	1214	1231.8	293470	1231.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251126	8915	9176	8908.5	9156.5	34440	9156.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251126	124	124	120	120.34	17125	120.34	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251126	403	409	396.95	403.85	27259	401.0982	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251126	311.75	321.9	307.27	309.27	929946	309.27	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251126	1699.9	1736.4	1692.9	1732.8	219892	1732.8	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251126	906	919.6	906	914.75	53748	914.75	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20251126	273.1	277.3	270	271.3	2769588	271.3	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251126	7341.5	7402	7308.5	7393	272489	7393	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251126	297.65	303.95	290	301.55	60262	301.55	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251126	524.25	526.65	518.1	521.45	535179	517.8428	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251126	1309.9	1309.9	1285	1285	299	1285	down	down	correct
APTECHT.NSE	Aptech Limited	20251126	102.98	103.9	101.11	102.78	93637	102.78	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251126	282.6	285.9	279.3	281.2	1077229	281.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251126	90	93.17	90	90.25	4298	90.25	up	up	correct
ARCHIES.NSE	Archies Limited	20251126	19.22	19.34	18.4	18.96	28256	18.96	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251126	52.22	53.79	51.63	52.5	1973	52.5	up	up	correct
ARIES.NSE	Aries Agro Limited	20251126	347.5	356	344.65	349.7	23387	349.7	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251126	99.99	101.9	98.57	100.76	1248795	100.76	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251126	353.7	354.9	346.25	350.55	19165	350.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251126	1649	1662	1620.2	1630.5	23252	1630.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251126	36	36.01	33	33.32	201262	33.32	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251126	534.85	544.85	534.85	542.55	7487	542.55	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251126	1.2	1.26	1.19	1.26	144460	1.26	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251126	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251126	289.6	290.59	281.2	286.62	230591	286.62	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251126	163.77	163.77	163.7	163.7	491	163.7	down	down	correct
ARVIND.NSE	Arvind Limited	20251126	357.05	361.6	353.6	359.9	285274	359.9	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251126	509.65	527.95	507	523.6	241247	523.6	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20251126	585	585	575	575.85	31307	575.85	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20251126	1027.6	1036.7	1005	1028.3	151901	1028.3	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251126	255.95	263	249.65	254.5	11757	254.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251126	519.7	527.85	511	513.9	21708	513.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251126	982.5	1002	975.7	990	40952	990	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251126	704	708.8	691.55	701.85	393929	701.85	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251126	298	304.3	298	301.65	19868	300.7392	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251126	18.9	19.94	18.9	19.63	83679	19.63	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251126	177.75	180.9	175.35	178	596332	178	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251126	146.85	149.75	145	148.95	17859160	148.95	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251126	329.75	329.9	321.25	323.35	5663	323.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251126	2880	2896.2	2857.6	2874	570376	2874	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251126	66	67	65.1	65.87	638699	65.87	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251126	246.7	259.95	245.2	245.75	6074	245.75	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251126	905	941.75	865	891.75	5561392	891.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251126	660.1	668.5	657	665.45	438255	665.45	up	up	correct
ASTRAL.NSE	Astral Limited	20251126	1465	1481.4	1457.7	1466	650660	1466	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251126	944.1	953.9	938.1	945.9	119168	945.9	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251126	9071	9076	8976	9042	5133	9042	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20251126	7.19	7.22	6.9	7.16	68372	7.16	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251126	607.15	609.2	604.6	605.75	233339	605.75	down	up	incorrect
ATUL.NSE	Atul Ltd	20251126	5940	5995	5910	5939	17794	5939	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20251126	449.75	466.5	449.75	460.85	102911	460.85	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20251126	943	962.65	941	953.75	2849853	953.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251126	1070	1109	1064	1105.2	83398	1105.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251126	1210	1237.3	1195.7	1227.4	1126656	1227.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251126	108	113.73	104	109.13	19833	109.13	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251126	1590	1619.9	1590	1609.4	2092	1609.4	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251126	63.21	67.03	62.9	66.65	102176	66.65	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251126	386.8	386.8	377.65	384	26136	384	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251126	829.9	846	825	836	519913	836	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251126	68.9	70.5	68.48	68.82	37604	68.4557	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251126	455	468	455	463.4	46220	463.4	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251126	1271.9	1292.8	1269.3	1290.2	4842021	1290.2	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251126	609.59	612.64	609.43	611.7	637	611.7	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251126	13.14	13.15	12.97	13.03	45479	13.03	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251126	1412.2	1436	1412.2	1428.6	19286	1428.6	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251126	151	151.95	150.96	151.73	822	151.73	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251126	275.79	287.5	275.79	287.36	7515	287.36	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20251126	405.1	406.7	403.17	406.32	3106	406.32	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251126	164.35	173.99	160.04	166.66	21398	166.66	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251126	157.5	157.5	157.5	157.5	205	157.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251126	6.33	6.33	6.07	6.15	101863	6.15	down	down	correct
BAJAJ.NSE	AUTO	20251126	9054	9180	9028	9156.5	354143	9156.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251126	262.2	268.7	260.45	266.8	1037544	266.8	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20251126	491.4	492.7	486.95	488.3	108880	488.3	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251126	2035	2088.5	2030.9	2085.1	928388	2085.1	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251126	20.38	21.2	20.35	20.97	4466864	20.97	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251126	11690	11818	11425	11734	65740	11734	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251126	986.2	1012.8	981.3	1011	9772235	1011	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251126	116.84	121	116.84	119.07	126186	119.07	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251126	1174.9	1174.9	1140.1	1163	108225	1163	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251126	38.29	38.9	37.85	38	88669	38	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251126	22.34	22.34	21.05	21.36	9175	21.36	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251126	2323	2328.7	2273	2313	103409	2308.9875	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251126	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251126	185.31	190.17	185.31	186.98	104930	186.98	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20251126	74.11	76.99	74	76.7	5465	76.7	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251126	448	455.1	448	452	105760	452	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20251126	130.01	134	130.01	131.67	5369	131.67	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251126	3601.8	3631.4	3600	3604.3	240	3604.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251126	674	686.5	670.1	685.5	434308	685.5	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251126	150	152.5	149.72	151.18	4999472	151.18	up	up	correct
BANG.NSE	Bang Overseas Limited	20251126	53.8	55.9	52.32	53.19	25980	53.19	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251126	72.6	74.98	72.6	74.23	2243	74.23	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20251126	287	293	286.95	288.4	5874557	288.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251126	608.98	614.85	608.25	614.22	916895	614.22	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251126	148	151.43	147.52	148.85	11556248	148.85	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251126	122	122	118.01	119.27	4344	119.27	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251126	189.3	193.57	188.1	190.61	52291	190.61	up	up	correct
BASF.NSE	BASF India Limited	20251126	4239.4	4239.4	4193	4199.2	59854	4199.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251126	28.49	29.55	28.21	29.3	217299	29.3	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251126	1002.3	1006.9	998.2	1000.3	103203	1000.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251126	4624.9	4624.9	4571.9	4587.5	21457	4587.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251126	2862.8	2940	2862.7	2893.8	8729	2893.8	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251126	1844	1859.1	1821.4	1842	65576	1824.4571	down	down	correct
BCG.NSE	Brightcom Group Limited	20251126	12.9	13	12.85	12.9	3462090	12.9
BCLIND.NSE	BCL Industries Limited	20251126	34.95	34.95	33.97	34.26	583041	34.26	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251126	1472.2	1493.1	1469.7	1487.6	617077	1482.3223	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251126	30.74	30.74	29.27	29.5	63262	29.5	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251126	1284.9	1300	1276.9	1284.9	190160	256.2568
BEDMUTHA.NSE	Bedmutha Industries Limited	20251126	104.99	105	100	101.61	19531	101.61	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251126	410.25	416.5	408.5	415.3	8339381	413.5395	up	up	correct
BEML.NSE	BEML Limited	20251126	1854.9	1881.9	1839.7	1875.1	130010	1872.4065	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251126	91	92.05	90.85	91.7	139317	90.6507	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251126	570	578	558.85	575	319450	575	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20251126	310.05	361.95	310.05	361.95	24162209	24.13	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20251126	441.2	444.4	437.6	441.95	9684	441.95	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20251126	642.45	654	639	645.3	8979	645.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251126	3.98	3.98	3.98	3.98	0	3.98
BGRENERGY.NSE	BGR Energy Systems Limited	20251126	418.9	432	401.5	423.7	108919	423.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251126	184.03	188	183.4	185.13	88803	185.13	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20251126	135.91	140.99	132.5	138.12	48723	138.12	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251126	4.34	4.4	4.26	4.32	212918	4.32	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20251126	1408	1436	1405.3	1431.3	567619	1429.6653	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251126	108	110	107.1	108.69	14783	108.69	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251126	5135.5	5230	5124.5	5205.5	12388	2602.75	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251126	175	183.5	175	182.38	91728	182.38	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251126	2104	2134.9	2097.5	2127	43174047	2127	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251126	282.8	290.25	282.15	289.7	11134915	289.7	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251126	57.35	68.4	56.1	66.11	2615518	66.11	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20251126	813.05	836.95	800	806.65	2870	806.65	down	up	incorrect
BIOCON.NSE	Biocon Limited	20251126	394.15	400	392.5	398.45	1595568	398.45	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251126	37.01	38.48	36.16	37.33	3288	37.33	up	down	incorrect
BIRET.NSE	RR	20251126	323.72	330	322.9	329.41	487930	329.41	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20251126	145.75	148.85	144	147.42	15834	147.42	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20251126	1125	1134	1123.5	1131.6	26526	1131.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251126	154	158.69	154	155.26	30531	155.26	up	up	correct
BLBLIMITED.NSE	BLB Limited	20251126	16.62	17.18	16.42	16.57	28159	16.57	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251126	172.88	173.25	165.61	166.62	648261	166.2597	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251126	48.49	49.28	47.61	47.78	843875	47.78	down	down	correct
BLS.NSE	BLS International Services Limited	20251126	313.2	318	312.4	313.75	1136496	311.5125	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251126	3.41	3.41	3.41	3.41	0	3.41
BLUEDART.NSE	Blue Dart Express Limited	20251126	5715	5771	5715	5750.5	11056	5750.5	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20251126	1760.5	1780	1750	1775.9	299463	1775.9	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251126	54.05	55.24	54.05	54.44	124122	54.44	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251126	143.26	147	143.26	146.05	481327	146.05	up	up	correct
BOROLTD.NSE	Borosil Limited	20251126	328.95	328.95	320.4	321.35	31312	321.35	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251126	587.4	603	583.8	600.9	421672	600.9	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20251126	35925	36590	35805	36485	14212	36485	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251126	356.8	368	356.1	367.7	7651793	357.6122	up	up	correct
BPL.NSE	BPL Limited	20251126	60.78	63.45	60.6	61.06	106589	61.06	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251126	902.7	914.9	891	911.6	175196	911.6	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20251126	5865	5904.5	5843	5880.5	157291	5880.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251126	25.1	25.1	24.37	24.69	69062	24.69	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251126	101.34	106.7	99.95	105.13	53254	105.13	up	up	correct
BSE.NSE	BSE Limited	20251126	2840.6	2906.8	2828.8	2886.7	3135392	2886.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251126	109.19	113.49	105.9	110.25	26813	110.25	up	up	correct
BSL.NSE	BSL Limited	20251126	173.11	178.06	171	175.03	19634	175.03	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251126	111.17	111.17	110.32	110.96	1993331	110.96	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251126	30.26	30.48	30.03	30.43	158233	30.43	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20251126	381.6	388.45	378.3	384.5	690952	384.5	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251126	709.9	713.9	702.2	709.9	1995	709.9
BVCL.NSE	Barak Valley Cements Limited	20251126	41.26	43.39	41.2	41.45	20104	41.45	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251126	58.41	58.55	56	57.19	72554	57.19	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251126	16.76	17	16.21	16.65	13543	16.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251126	152.17	160.94	151.22	158.53	348582	158.53	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251126	3911	3970	3902.5	3933.8	1562110	782.8706	up	up	correct
CANBK.NSE	Canara Bank	20251126	149.69	152.5	148.92	150.16	30511761	150.16	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251126	886	905.9	884.1	885	201907	878.2882	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251126	251.5	255	248	248.65	117754	247.9874	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251126	276.15	286.8	276	283.65	252439	283.65	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251126	1903.9	1922.1	1886	1918.5	52179	1918.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251126	13.7	15.15	13.7	13.7	3048232	13.7
CARBORUNIV.NSE	Carborundum Universal Limited	20251126	836	933	836	876.55	6981690	874.8948	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20251126	1501	1548	1501	1537	33747	1537	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251126	3099.9	3189	3068.2	3175.8	225727	3175.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251126	191.65	192.82	190.33	192	817981	192	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251126	19.86	20.4	18.75	19.43	168858	19.43	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251126	16	16.28	15.71	16	11288	16
CCL.NSE	CCL Products (India) Limited	20251126	985.9	1035	985.9	1022.75	515928	1019.995	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251126	1580	1625.8	1577.8	1619.9	1900973	1619.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20251126	3899	3899	3856.9	3888.2	53261	3888.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251126	10.03	10.45	9.9	10	51886	10	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251126	459	461.95	454	459.85	10476	459.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251126	23.55	24.55	23.55	24.08	45865	24.08	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251126	38.49	39.47	38.35	38.75	8590361	38.54	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20251126	29.3	30	28.51	29.42	1077053	29.42	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20251126	2431	2431	2348.2	2413.2	11993	2413.2	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251126	785.4	818	780	815.9	332903	815.9	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251126	5500	5578	5439.5	5552	11653	5552	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251126	7.09	7.43	7.03	7.14	26866	7.14	up	up	correct
CESC.NSE	CESC Limited	20251126	167.39	173.99	167.39	173.44	1567833	173.44	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251126	190	190.5	186.06	188.75	1071244	188.75	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251126	681	695	677.6	687.25	3691086	685.7362	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251126	889.65	889.65	872.5	876.7	70685	876.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251126	445	447.35	440.55	443	1065043	443	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251126	166.8	169.78	162	166.66	5990	166.66	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251126	217.1	225	217.03	223.53	41139	223.53	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251126	500.9	520	499.95	518.7	6735	518.7	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251126	288.8	294.6	286.8	291.55	81023	291.55	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251126	1018.2	1018.45	890	896.6	7809945	896.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251126	1688	1725.8	1686	1713.1	908178	1711.8127	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251126	1860.9	1871.9	1830	1853.5	114692	1853.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251126	1780.5	1824.7	1751.1	1819.9	75630	1819.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20251126	83.41	84.09	82.9	83.5	20903	83.5	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251126	15.64	16.33	15.57	15.95	18440	15.95	up	up	correct
CIPLA.NSE	Cipla Limited	20251126	1505	1525.5	1505	1523.8	1087736	1523.8	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251126	926.1	927.7	917	919.5	367193	917.2286	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251126	86.79	86.79	84.05	85.55	16248	85.55	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251126	255	261.5	254.4	261	24350	261	up	down	incorrect
CMICABLES.NSE	CMI Limited	20251126	4.5	4.5	4.5	4.5	0	4.5
COALINDIA.NSE	Coal India Limited	20251126	371.85	377.7	371.3	377.35	4102285	372.4267	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251126	1682.5	1701.7	1671.5	1677.2	588822	1673.3176	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251126	36.2	36.59	35.16	35.83	239096	35.83	down	down	correct
COFORGE.NSE	Coforge Limited	20251126	1845.7	1873	1830.2	1871	902345	1866.5389	up	up	correct
COLPAL.NSE	Colgate	20251126	2167.7	2189	2160.6	2185	457001	2185	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251126	1.95	1.95	1.85	1.85	36034	1.85	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251126	16.82	17.29	16.82	16.96	13349	16.96	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251126	513.5	523.9	512.7	518.4	1680398	514.9491	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251126	38.8	39.17	38.32	38.89	359914	38.89	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251126	164.96	169.76	163.37	166.44	3606	166.44	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251126	739.9	773.7	732.9	760.7	54831	756.027	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251126	37.52	40.5	37.52	38.95	12232	38.95	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251126	184.52	187.85	182.66	185.8	12679	185.8	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20251126	2304.1	2304.1	2272.5	2298	277618	2288.9772	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251126	6.15	6.29	6.15	6.16	58880	6.16	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20251126	91.88	92.46	91.36	92.34	947151	92.34	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20251126	7000	7135	6945.5	7101	90347	7101	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20251126	677	692.7	677	682.85	7474	682.85	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251126	6.78	6.83	6.45	6.8	25983	6.8	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251126	1387	1392.5	1354.8	1370	146205	1370	down	down	correct
CREST.NSE	Crest Ventures Limited	20251126	348	372.35	346	350.4	11019	350.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20251126	4500	4558.6	4450.2	4532.5	25986	4532.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251126	265.95	271.85	264.4	268.35	2945617	268.35	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20251126	425	432.15	420.65	423.9	463844	423.9	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20251126	42.5	43.77	42.5	43.77	4781	43.77	up	up	correct
CUB.NSE	City Union Bank Limited	20251126	273.82	281.39	269.64	278.64	3686879	278.64	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251126	89.5	91.59	87.25	90.68	30207	90.68	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251126	4325.5	4420	4311.5	4408.2	393579	4388.2457	up	up	correct
CUPID.NSE	Cupid Limited	20251126	336	339.4	304	319.95	2775967	319.95	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251126	17.29	17.29	16.55	17.12	1254	17.12	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251126	146	146.9	142.55	144.45	20206	144.45	down	down	correct
CYIENT.NSE	Cyient Limited	20251126	1109.4	1120.7	1103.6	1118	311613	1118	up	up	correct
DABUR.NSE	Dabur India Limited	20251126	514.15	520.05	513.85	517.2	914828	517.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251126	2002.3	2057	2002.3	2026.6	140880	2026.6	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251126	315.4	316.35	309.95	312.45	29753	307.9086	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251126	30.89	30.89	28.6	30.31	7352	30.31	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251126	3.78	3.89	3.77	3.77	46753	3.77	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20251126	845.15	860	845.15	854	53827	854	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20251126	257.35	259.65	256.95	258.7	55413	256.6938	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251126	469.85	475	465	467.4	272086	467.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251126	135	137.4	133.25	135.52	905254	135.52	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251126	25.01	27.25	24.71	24.93	231718	24.93	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251126	239	244.9	237.05	244.2	108870	244.2	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20251126	181.61	187.34	181.23	185.82	1892358	185.82	up	down	incorrect
DCM.NSE	DCM Limited	20251126	96.47	96.57	93.9	94.5	7875	94.5	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251126	5.23	5.56	5.23	5.5	5713	5.5	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251126	138.46	143.94	137.11	137.45	17152	137.45	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251126	1189	1279	1180.3	1259	174473	1254.8729	up	up	correct
DCW.NSE	DCW Limited	20251126	64.03	64.84	62.85	63.02	1898785	62.8964	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251126	769	769	750	756	79579	756	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251126	1376	1396.9	1348.5	1391.7	244704	1391.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251126	1575	1595	1565	1569.5	189341	1569.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251126	460	472.2	457.85	469.15	54176	469.15	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251126	218.99	219.31	213.62	216.75	27183	72.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251126	67.75	68.9	67.68	67.98	1439628	67.98	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251126	64.9	66.5	64.51	64.92	2580	64.92	up	up	correct
DEN.NSE	DEN Networks Limited	20251126	30.82	31.65	30.81	31.47	258242	31.47	up	up	correct
DENORA.NSE	De Nora India Limited	20251126	683.15	713.7	683.15	692.9	5067	692.9	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251126	139.5	142.3	138.24	139.2	1224646	139.2	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251126	34.3	35.47	33.7	34.74	19305	34.74	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251126	126	129	126	128.07	99968	128.07	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251126	27.04	27.54	27	27.46	870659	27.46	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20251126	1234.8	1255	1224	1250	34053	1250	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251126	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251126	1210	1249	1200.9	1224.5	1573	1224.5	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251126	1004.4	1047.9	1004.4	1040.9	58466	1040.9	up	up	correct
DICIND.NSE	DIC India Limited	20251126	506.2	543.2	503.25	527.25	3224	527.25	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251126	22.99	23.48	22.7	23	19990	23	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251126	4.06	4.16	4.06	4.13	1645316	4.13	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251126	6417.5	6530	6411.5	6510	126970	6510	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251126	14473	14877	14374	14825	286601	14825	up	down	incorrect
DLF.NSE	DLF Limited	20251126	724.3	733.9	720.25	730.75	1965769	730.75	up	down	incorrect
DLINKINDIA.NSE	D	20251126	424	435.95	423.5	435.25	51795	435.25	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20251126	3999.9	4029.9	3980	4019.1	360542	4019.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251126	4.15	4.15	4.02	4.14	24127	4.14	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251126	1212.2	1275.4	1212.1	1253.7	119373	1253.7	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20251126	357	361.25	353.2	353.9	38729	353.9	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251126	100	101	99.51	100.4	25245	100.4	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251126	1540.3	1562.4	1522	1529	15958	1529	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251126	10.57	10.7	10.53	10.59	67305	10.59	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20251126	206.27	214.98	204.61	209.8	24917	209.8	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251126	18.35	18.53	17.96	18.12	45838	18.12	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251126	837	837	814.8	819.85	98820	819.85	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251126	1236.1	1251	1234.6	1248	809816	1248	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251126	925	953.8	922.05	936.2	10890	936.2	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251126	161	161	158.5	159	3208	159	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251126	4.46	4.99	4.35	4.38	1003832	4.38	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251126	293.5	298	292.6	296.15	13443	292.0319	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251126	40.85	41.29	40.53	41.17	254071	41.17	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251126	9100	9176	8975	9051	14726	9046.336	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251126	267.4	272.9	266.75	271.4	16310	271.4	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251126	7.13	7.23	7.1	7.13	10973724	7.13
EBBETF0430.NSE	Edelweiss Amc Ltd	20251126	1556.3	1564.97	1552	1561.06	12897	1561.06	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251126	1400.07	1400.08	1393.3	1394.03	8132	1394.03	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251126	4478.3	4478.3	4387.3	4427	45260	4427	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251126	110.69	112.99	109.83	112.39	2453542	112.39	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251126	1.4	1.4	1.4	1.4	0	1.4
EICHERMOT.NSE	Eicher Motors Limited	20251126	7258	7273	7180	7198.5	313545	7198.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251126	1023.2	1039.9	1021.1	1032.6	72236	1032.6	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251126	361.45	363.55	357	360.7	13640	360.7	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20251126	375.4	381.75	373.65	375.25	154131	375.25	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251126	1581	1638.3	1581	1628.3	19197	1628.3	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20251126	121.98	123.95	120.5	122.37	234281	122.37	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20251126	501	507.4	498.6	502.6	222045	502.6	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251126	73.37	75.75	73	75.46	973355	75.46	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251126	849.15	878.9	849.15	872.5	9942	872.5	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251126	486	510	483.05	496.75	3670073	496.75	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251126	52.48	52.48	50.22	51.02	37695	51.02	down	down	correct
EMAMILTD.NSE	Emami Limited	20251126	516	517.6	510.45	512.85	658499	506.7927	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251126	91.25	92.99	90.11	91.29	16175	91.29	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251126	80.74	81.79	79	81.61	11954	81.61	up	up	correct
EMBASSY.NSE	RR	20251126	428.35	429.85	424.01	424.1	425279	424.1	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251126	287.75	302.05	287.75	302.05	9059	302.05	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251126	102.49	103.99	102.1	102.1	6915	102.1	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20251126	2695	2701.7	2661.9	2683.4	41352	2683.4	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20251126	23.79	24.62	23	23.96	282677	23.96	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20251126	195.5	200.9	195.5	199.34	1627855	196.883	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251126	127.63	129.39	125.25	127.1	12957	127.1	down	down	correct
EPL.NSE	EPL Limited	20251126	203.25	205	201.89	204.04	527829	204.04	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251126	64	66.05	64	65.63	4171824	65.63	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20251126	1652.1	1652.1	1604	1616.6	157989	1616.6	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20251126	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251126	5725.5	5751	5524.2	5619.6	7142	5594.4833	down	down	correct
ESCORTS.NSE	Escorts Limited	20251126	3648.5	3719.6	3620.1	3686.6	91653	3668.0981	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251126	28.9	29.92	28.21	29.14	119059	29.14	up	up	correct
ESTER.NSE	Ester Industries Limited	20251126	107.34	108.5	107.1	107.86	58353	107.86	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251126	327.95	340	326.1	338.65	93828	338.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251126	539.95	539.95	513.8	524.15	22436	524.15	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251126	1.42	1.47	1.42	1.45	1330413	1.45	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251126	933.6	954.9	933	942.7	7759	942.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251126	362	366.15	360.1	365.15	2430013	365.15	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251126	1059.3	1109.2	1057	1103.8	18609	1103.8	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251126	8	8.4	7.76	8.32	128510	8.32	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251126	866.5	878	865.8	874.9	28484	874.9	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251126	650.5	658	642.55	646.1	72596	646.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251126	24.05	24.56	24.05	24.25	1458718	24.25	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251126	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20251126	2.05	2.05	2	2.01	3086214	2.01	down	down	correct
FDC.NSE	FDC Limited	20251126	417.9	421	414.95	419.7	48739	414.4141	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251126	255.5	258.8	253.74	256.37	10148728	256.37	up	up	correct
FEL.NSE	Future Enterprises Limited	20251126	0.43	0.43	0.42	0.43	167229	0.43
FELDVR.NSE	Future Enterprises Limited	20251126	3.08	3.08	3.08	3.08	1312	3.08
FIEMIND.NSE	Fiem Industries Limited	20251126	2250.7	2289	2240	2282.6	45843	2282.6	up	up	correct
FILATEX.NSE	Filatex India Limited	20251126	53.14	54.2	53.14	54.04	453553	54.04	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251126	756.35	760	751.25	756.4	98635	756.4	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20251126	4370	4530.1	4365.5	4464.1	8919	4464.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251126	186.97	186.97	182.96	185.1	709751	185.1	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251126	15.14	15.14	15.14	15.14	291	15.14
FLFL.NSE	Future Lifestyle Fashions Limited	20251126	1.4	1.42	1.33	1.37	115488	1.37	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251126	3397	3495.4	3388.7	3445.3	57892	3445.3	up	up	correct
FMGOETZE.NSE	Federal	20251126	465	477	460.85	471.95	113937	471.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251126	9.84	9.99	9.5	9.83	27522	9.83	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251126	16839	17175	16800	16959	32371	16959	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251126	925.7	935.4	921	932.9	1562116	932.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251126	5106	5197	5100	5162.5	1298	5162.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251126	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251126	350.4	354.5	348.85	352.6	425085	352.6	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251126	1039.3	1063.9	1028.5	1057	348980	1057	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251126	108.99	109.16	106.5	108.44	358275	108.44	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20251126	180.1	185.58	180	185.16	7831961	179.563	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251126	2030.1	2046.3	2017.4	2026.1	37000	2026.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251126	593.9	615.05	585	591.85	250329	591.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251126	758.95	772.95	755.05	764.35	4774	764.35	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251126	875	982.8	867	945.1	900726	945.1	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251126	82.5	89.7	81.37	84.64	524061	84.64	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251126	3.27	3.39	3.2	3.3	137553	3.3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20251126	154.29	157.95	149.32	151.27	1482	151.27	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251126	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251126	705.15	714.65	701.65	703.7	80045	703.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251126	3.55	3.6	3.4	3.47	182166	3.47	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251126	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251126	362	374.5	362	366.8	5869	366.8	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20251126	31.86	32.34	31.5	31.77	59092	31.77	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251126	43.3	44	42.1	43.35	406847	43.35	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251126	438.45	447.95	436.45	438.55	100235	438.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251126	14.49	14.68	14.15	14.48	62300	14.48	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251126	323.2	327	321.6	323.05	355291	323.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251126	70.02	73.1	70.02	72.16	761884	72.16	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251126	1066.8	1098	1065.3	1093.9	251856	1093.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251126	59	61.5	59	60.74	27203	60.74	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20251126	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251126	562	574	562	567.8	68262	567.8	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251126	172.5	175.9	171	171.73	146048	171.73	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251126	380.45	393.5	380.2	392.5	1941255	392.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251126	119.99	119.99	116.32	118.02	888	118.02	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251126	8449	8472	8363.5	8428	18142	8256.5927	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251126	38.49	39.7	35.92	38.17	108181	38.17	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251126	161.3	166.57	161.11	165.74	277161	165.74	up	up	correct
GKWLIMITED.NSE	GKW Limited	20251126	1703.1	1797	1703.1	1785.6	1706	1785.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251126	1775.1	1812.9	1775.1	1795.8	41660	1795.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251126	2483	2509.9	2459.7	2489.3	65730	2489.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251126	1880	1927.4	1875.6	1921.3	833315	1921.3	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251126	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251126	80	82.2	79	81.17	264510	81.17	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251126	193.12	200.93	193.12	197.57	10908	197.57	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251126	2.92	2.94	2.82	2.82	667680	2.82	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251126	1052.8	1064.9	1042.1	1061.3	36584	1061.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251126	1002.9	1059	985.2	1032.5	643710	1032.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251126	492.35	534.8	487.75	534	11323019	534	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251126	1166.4	1167.6	1147.1	1157	52631	1157	down	down	correct
GNA.NSE	G N A Axles Limited	20251126	307.95	309.6	306.4	307.45	12107	307.45	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251126	485.25	489.65	482.75	489	167380	489	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251126	407.9	411.45	404.05	405.9	12067	405.9	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20251126	309.9	315.8	302	305.3	56389	305.3	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251126	2876	2905	2853.1	2896.7	221432	2896.7	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251126	0.53	0.53	0.52	0.52	1078146	0.52	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251126	573.4	598.4	571.6	595.7	502527	595.7	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251126	1147	1167.5	1142.1	1154.2	1448380	1149.2048	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251126	1022.3	1065.5	1016.1	1055.6	62058	1055.6	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251126	2085	2118.7	2080.6	2114.4	427311	2114.4	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251126	1.15	1.15	1.15	1.15	0	1.15
GOKEX.NSE	Gokaldas Exports Limited	20251126	931.95	936.85	920.85	928.5	164722	928.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251126	40	40.45	39	40.14	28217	40.14	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251126	197.8	211	196.91	205.65	1731926	205.65	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251126	103.91	104.35	103.91	104.25	23022226	104.25	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251126	35	35	33.01	33.56	873	33.56	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251126	374.1	401.7	372	398.7	1073303	395.9023	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251126	105.8	106	105.55	105.75	520698	105.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251126	56.6	56.75	54.27	54.64	54368	54.64	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251126	1119.6	1165	1119.2	1157.4	88039	1154.5472	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251126	236.9	244	236.1	237.2	1841153	237.2	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251126	179	181.9	178.17	180.15	1521164	180.15	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251126	111.12	111.12	108.7	109.06	301229	108.2549	down	up	incorrect
GRANULES.NSE	Granules India Limited	20251126	548.9	553.5	544.9	545.9	1500636	545.9	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20251126	554	563.9	549.3	558.2	545170	558.2	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251126	2686.8	2746.6	2686.8	2744	444974	2744	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251126	1811	1903.3	1809.5	1851.9	1160082	1851.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251126	201.65	204.8	201.5	202.06	1062644	202.06	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251126	244.25	249.1	241.35	245.3	48541	245.3	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251126	255.5	264.3	254.05	258.25	203654	258.25	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251126	289.45	294.95	287	289	58606	289	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251126	12.98	13.1	12.92	13	1684272	13	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251126	1564	1596	1563.9	1575.9	10196	1575.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251126	1083.4	1093.1	1075	1091.8	10766	1089.01	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251126	1049	1049	1021.2	1026.3	116	1026.3	down	down	correct
GRPLTD.NSE	GRP Limited	20251126	1908	2079.1	1898	1993.8	15425	1993.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251126	2725	2778.6	2725	2757.8	809480	2750.1676	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251126	184.55	185.49	183.68	184.98	541415	184.98	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20251126	294.55	297.3	292.05	294.7	286597	294.7	up	up	correct
GSS.NSE	GSS Infotech Limited	20251126	20.39	20.39	19.59	19.69	118161	19.69	down	down	correct
GTL.NSE	GTL Limited	20251126	8.01	8.27	8.01	8.19	301642	8.19	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251126	1.33	1.38	1.33	1.35	55483797	1.35	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20251126	98.97	100.85	98.97	99.82	16576	99.82	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251126	355.05	371	351.05	368.45	110133	368.45	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251126	531	539	530.25	533.75	15881	533.75	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251126	448.95	455.4	440.1	450.3	2726	450.3	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251126	398.85	402	395.65	400.75	127342	400.75	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251126	56.95	57.67	54.93	57.67	19142	57.67	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251126	1179.9	1195	1170.4	1187.8	39299	1166.2614	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251126	35.81	38.55	35.67	37.37	68034	37.37	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251126	137	140	135	138.41	118973	138.41	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251126	4457	4522	4449.9	4517.8	717411	4517.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251126	500	503.4	496	500.65	142388	500.65	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251126	173.81	178	173.01	174.43	8324	174.43	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251126	13.07	13.25	12.95	13.12	1559612	13.12	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251126	1049.9	1076.1	1041.6	1061.8	40101	1061.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20251126	1423	1443	1418	1439.8	609827	1435.4097	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251126	1.95	1.95	1.86	1.92	12544	1.92	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20251126	77.49	79.15	77.11	77.82	8898	77.82	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20251126	23.71	24.42	23.61	23.87	9477378	23.87	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251126	725.75	737.8	719.5	731.4	480775	731.4	up	up	correct
HCL.NSE	INSYS	20251126	14.17	14.55	14.01	14.1	336214	14.1	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251126	1601.1	1627.5	1601.1	1620	1243303	1608.5411	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251126	2682	2697.5	2658.5	2679	430478	2679	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251126	981.3	1006.95	981.3	1005	19494356	1005	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251126	763.6	788.5	762.75	787.55	3006211	787.55	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251126	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251126	290.49	292.98	290.22	292.82	128119	292.82	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251126	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251126	2.65	2.75	2.61	2.63	102237	2.63	down	down	correct
HEG.NSE	HEG Limited	20251126	524	550	517.45	547.65	3789827	547.65	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251126	182.7	184.95	182.7	183.8	29107	183.8	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251126	137.75	140.7	137.75	140.18	171628	140.18	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20251126	253.2	261.9	252.55	257.05	30228	257.05	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251126	169	174.95	169	172.72	20025	172.72	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251126	464.05	482.2	463.25	479	227397	479	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251126	6083.5	6146	6052	6136.5	452071	6019.1775	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251126	1644.6	1660	1631.2	1652.5	2781	1652.5	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251126	168.96	171.5	165	167.73	8503	167.73	down	down	correct
HFCL.NSE	HFCL Limited	20251126	70.8	72.19	70.75	71.72	5181489	71.72	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251126	874.5	898	871	888.05	142141	888.05	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251126	481.95	488.4	476.8	481.55	9443	481.55	down	up	incorrect
HIKAL.NSE	Hikal Limited	20251126	224.74	226.25	220.51	221.05	112708	220.8429	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20251126	42.52	43.93	42.5	43.19	56017	43.19	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251126	121.01	125.25	120.39	124.5	353843	124.5	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251126	790.15	803	787.2	800.8	3842280	800.8	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251126	457.55	457.55	447.1	453.55	1722	453.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251126	29.53	30	29.27	29.59	20692	29.59	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251126	324.8	330.85	322.5	329.1	8010595	328.5732	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251126	141.3	143.17	139.92	142.07	410681	142.07	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251126	457.1	467.7	457.05	466.25	3690761	466.25	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20251126	2412	2427.7	2409	2425.2	1242683	2425.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251126	465	470.9	463.2	470.25	2138803	470.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251126	1460	1518.4	1446	1511.4	47747	1511.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251126	177	179.4	172.92	177.13	1061	177.13	up	up	correct
HITECH.NSE	Hi	20251126	100.71	103.45	99.9	103.09	721910	103.09	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251126	181.52	181.52	173.55	174.78	11663	174.78	down	down	correct
HITECHGEAR.NSE	The Hi	20251126	738	738	701	705.65	1337	705.65	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251126	458.5	469.3	454	464.25	112025	464.25	up	up	correct
HLVLTD.NSE	HLV Limited	20251126	9.65	9.95	9.4	9.8	333225	9.8	up	up	correct
HMT.NSE	HMT Limited	20251126	49.89	52	49.1	50.51	8611	50.51	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251126	68.7	68.79	66	66.79	83756	66.79	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251126	541.9	545	538.05	541.1	28404	541.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251126	508.03	515.9	500.75	510.2	153198	510.2	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251126	1125	1150.6	1112.1	1129.9	117154	1129.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251126	34955	36000	34700	35745	5403	35745	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251126	2440.1	2445.9	2397	2424.5	5749	2420.6963	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251126	422.95	425	418.85	420.95	64802	420.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251126	440.7	448	434.35	446.45	785002	446.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251126	24	24.99	24	24.46	13676	24.46	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251126	307.45	319	305	317.35	360701	317.35	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251126	232	239.7	231.51	239.17	5617672	237.7576	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251126	219.65	225	218.6	223.06	165286	223.06	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251126	79.4	80.11	78.66	79.18	2663738	79.18	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251126	45.99	45.99	43.88	45.07	214	45.07	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251126	673.4	693.9	673.35	691	9428	691	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251126	40.21	40.38	40.01	40.37	124611	40.37	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251126	27.67	27.99	27.62	27.95	160070	27.95	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251126	115.7	117.2	115.69	117.1	240181	117.1	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251126	1360	1377	1359.9	1375	9659004	1375	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251126	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251126	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251126	2003.7	2026	1985.5	2010.3	380955	2010.3	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251126	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251126	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251126	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251126	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251126	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251126	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251126	615	623	613.3	621.9	284416	621.9	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251126	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251126	315	318.3	309.2	312.45	128589	312.45	down	down	correct
ICRA.NSE	ICRA Limited	20251126	6249.5	6249.5	6151.5	6174	5159	6174	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251126	101.72	103.57	101.3	101.95	9233555	101.95	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251126	10.11	10.29	10.05	10.08	392221239	10.08	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251126	79.51	80.76	79.5	80.37	17479553	80.37	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251126	284.5	289.97	279	285.14	2329	285.14	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251126	140.4	142.94	140	141.77	3500889	140.0836	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251126	1470	1475	1406	1416.1	22857	1416.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251126	1701	1731.7	1699.2	1705.1	16596	1705.1	up	down	incorrect
IFCI.NSE	IFCI Limited	20251126	50.29	51.99	50.29	51.78	4647535	51.78	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251126	217.89	219.11	211.62	215.58	36255	215.58	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251126	435.2	522	435.2	483.45	4028024	483.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20251126	196.4	199.48	195.9	199.23	1416640	195.4744	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20251126	379.9	382	373.95	377.7	16631	377.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251126	560	577.5	557.05	570.75	3045743	566.5579	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251126	175	178	169.5	170.83	120097	170.83	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251126	26.95	26.97	25.71	26.97	63174	26.97	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251126	3.08	3.08	2.85	3.02	53264	3.02	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251126	48.04	49.02	47.92	48.24	404676	48.24	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251126	1255.6	1284.9	1240.2	1247.1	141325	1247.1	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251126	1041	1060	1041	1049.1	1605	1039.4513	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251126	1.83	1.88	1.83	1.86	1203	1.86	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251126	41.99	41.99	40	40.36	4228	40.36	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251126	36.75	36.94	35.9	36.2	36313	36.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251126	728.15	735.5	724.05	731.4	1350259	731.4	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251126	400	404.95	395.05	396.3	163897	396.3	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251126	1103	1113.55	1075.8	1106.4	215908	1106.4	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20251126	2359.5	2359.8	2310	2340.6	48238	2340.6	down	up	incorrect
INDIANB.NSE	Indian Bank	20251126	875	892.4	871.6	886.75	1680454	886.75	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251126	252.4	259.9	252.25	252.85	1545	252.85	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251126	384.9	397.8	382.3	395.65	64903	395.65	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251126	5799	5923	5781	5913	520063	5913	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251126	1275.8	1323.45	1268.4	1306.65	94967	1306.65	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251126	836	862	836	855.1	16799	840.3512	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20251126	250.1	262.8	250.1	261.3	38575	261.3	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251126	52.45	53.6	51.86	52.55	230360	52.55	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251126	216.9	232.73	216.55	230.25	172230	230.25	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251126	1720	1764.1	1680	1699.7	17910	1699.7	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20251126	458.5	464.9	456	458.65	417697	458.65	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20251126	15.59	17.99	15.26	16.86	1836670	16.86	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251126	510.75	515.95	506.85	514.25	129899	514.25	up	down	incorrect
INDSWFTLAB.NSE	Ind	20251126	94.46	98.29	94.45	96.23	111775	96.23	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251126	35.1	35.83	34.56	35.55	31402	35.55	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251126	844.9	858.7	841	850.7	2939823	850.7	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251126	406	409.8	403.65	405.6	3963301	405.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251126	19.23	19.88	19.08	19.65	12324131	19.65	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251126	558	585.92	557.92	585.92	149108	146.48	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251126	6.35	6.8	6.35	6.78	12856	6.78	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20251126	990.82	1001	990.82	999.85	5649	999.85	up	down	incorrect
INFY.NSE	Infosys Limited	20251126	1532.1	1560.3	1532.1	1557.3	7575038	1557.3	up	down	incorrect
INGERRAND.NSE	Ingersoll	20251126	3837.4	3858	3789.5	3815.5	12072	3815.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251126	135.06	138.67	135.06	136.75	6782899	136.75	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20251126	709.15	747	709.15	731.55	47572	729.1238	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251126	93.6	96.37	93.6	96.07	6758	96.07	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251126	1089.8	1109.4	1086.8	1098.8	292215	1098.8	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251126	129.64	131	125.75	129.66	691272	129.66	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251126	1.27	1.31	1.26	1.26	910581	1.26	down	down	correct
IOB.NSE	Indian Overseas Bank	20251126	39.83	40.3	39.36	39.52	16297544	39.52	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251126	164.12	166	163.57	165.49	5855993	160.5706	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251126	90.75	92.48	90.5	91.53	670179	90.3063	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251126	1406	1415.2	1386.3	1408.9	104259	1408.9	up	up	correct
IPL.NSE	India Pesticides Limited	20251126	177	180.62	175.32	176.03	146414	176.03	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251126	43.28	43.75	42.97	43.28	5930721	43.2089
IRBINVIT.NSE	IV	20251126	60.01	61.14	60	60.51	1049966	59.0691	up	up	correct
IRCON.NSE	Ircon International Limited	20251126	160.84	162.7	160.55	161.81	1154896	160.54	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251126	678.45	689.8	677.75	688.5	606666	684.6695	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20251126	116.85	118.58	116.66	118.08	4487936	118.08	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20251126	34.39	34.39	32.15	33.07	415235	33.07	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20251126	86.75	87	84.01	86.7	34733	86.7	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251126	817.95	833	814.2	827.8	11732	827.8	up	up	correct
ITC.NSE	ITC Limited	20251126	401	403.95	400.95	402.3	11443953	394.0418	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251126	574.85	583.8	574.85	577.55	12473	577.55	up	up	correct
ITI.NSE	ITI Limited	20251126	308	313.15	306.6	309.6	1040434	309.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20251126	8.05	8.17	8.04	8.12	225633	8.12	up	up	correct
IVP.NSE	IVP Limited	20251126	165	168.47	162.09	164.81	2097	164.81	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251126	2960	2979.71	2957.18	2971.88	44	2971.88	up	up	correct
IZMO.NSE	IZMO Limited	20251126	880	927	880	915.2	33324	915.2	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251126	105.54	107.93	105.4	106.41	2392595	106.41	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251126	69.5	70.32	69.5	69.96	92575	69.96	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251126	196.55	204.47	196.55	203.8	25583	203.8	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251126	67.32	69.47	66.71	68.54	907798	68.54	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251126	142.99	143.8	142	143.01	394837	143.01	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20251126	31.08	31.98	30.1	31.56	20661	31.56	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251126	104	110	103.88	109.57	2553515	109.57	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20251126	458.2	472.9	458.2	468.55	76306	468.55	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20251126	214.7	218.7	214	214.45	14563	214.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251126	88.5	91.9	87.6	89.05	102074	89.05	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251126	70.39	73.04	70.05	71.9	4080091	71.9	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251126	92.8	93.93	92.51	92.91	24111	92.91	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251126	1785	1801.4	1775.1	1776.6	186622	1764.8693	down	down	correct
JBMA.NSE	JBM Auto Limited	20251126	606.4	618.9	604.05	617.1	139417	617.1	up	up	correct
JCHAC.NSE	Johnson Controls	20251126	1746.2	1746.2	1700	1716	10323	1716	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251126	11.45	12.75	10.71	11.31	1093669	11.31	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251126	1475	1490	1451	1471.6	9942	1471.6	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20251126	525.15	529.5	522.55	527.05	12427	527.05	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251126	163.55	169.77	161.84	167.02	2411431	167.02	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251126	1029	1048.3	1023.8	1042.4	1580115	1042.4	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251126	569.05	570.1	566.45	568.35	60443	568.35	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251126	32.02	33.49	31.8	33.35	578699	33.35	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251126	29.48	29.79	28.53	29.21	14786	29.21	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251126	46.07	46.55	45.67	45.82	1098765	45.82	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251126	296.6	304	294.55	300.1	7528	300.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251126	5610	5959.5	5580.5	5910	194107	5910	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251126	587.3	603.45	582.9	589.4	114646	589.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251126	785	790.25	762.65	764.6	181561	764.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251126	365.45	369	364.15	366.65	102021	366.65	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251126	443.75	458.35	442.25	456	727259	456	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251126	88.99	89	87	88.02	5946	88.02	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251126	140.4	146.03	139.9	145.56	4769271	145.56	up	up	correct
JOCIL.NSE	Jocil Limited	20251126	155.9	156	150	152.48	9293	152.48	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251126	3.15	3.15	3.15	3.15	0	3.15
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251126	969.95	978.5	960.05	972.4	2489	972.4	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251126	19.92	19.92	19.14	19.22	79967185	19.22	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251126	749.7	772.7	746.1	764.1	710467	763.1554	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251126	476.6	489.6	473.8	487.25	1486994	487.25	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251126	18569	19440	18370	19334	6436	19334	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251126	1112	1157	1112	1154.4	2167703	1154.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251126	153.39	153.39	148.85	150.08	51161	150.08	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251126	593	609.4	592.1	605	1896432	605	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251126	732	755.8	725.7	729	533184	726.2526	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251126	1089.5	1106.4	1081.4	1106	73140	1106	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251126	755.59	755.59	730	743.82	260104	743.82	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251126	741	749	741	745.05	89890	745.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251126	303.8	309.4	302.75	308.3	169338	308.3	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251126	11.49	11.49	11.18	11.25	4210791	11.25	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251126	236.94	243.68	234.91	237.66	32153	237.66	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251126	1091.6	1099	1083.8	1097.2	85692	1097.2	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251126	137.6	139.7	135.01	137.03	1345	137.03	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251126	667.7	669.9	640.05	664.1	1300	664.1	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251126	482.8	498.8	481.5	497.55	1696869	497.55	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251126	236	246.6	236	245.3	35963	245.3	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20251126	25.86	26.8	25.85	26.06	1566461	26.06	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20251126	1.8	1.8	1.74	1.75	165661	1.75	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251126	72.69	76	72.69	75.81	17669	75.81	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251126	202.39	210.58	202.39	204.03	10220	204.03	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251126	231.4	234.4	230.03	234	271702	234	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251126	315	325	308	311.45	32881	207.63	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251126	56.5	56.5	53.15	53.44	2182	53.44	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251126	248	252.6	247.36	251.84	1752587	251.84	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251126	932.6	970	900	913.3	270	913.3	down	down	correct
KAYA.NSE	Kaya Limited	20251126	394.55	414.2	393.9	410.8	14544	410.8	up	up	correct
KCP.NSE	The KCP Limited	20251126	183.16	186	181.9	185.07	83288	185.07	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251126	26.61	27.96	26.52	27.78	104264	27.78	up	up	correct
KDDL.NSE	KDDL Limited	20251126	2469.7	2518.2	2445	2503	17437	2503	up	up	correct
KEC.NSE	KEC International Limited	20251126	704.75	709.75	698.1	700.55	1804034	700.55	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251126	104.11	107.5	104.11	106.49	133718	106.49	up	up	correct
KEI.NSE	KEI Industries Limited	20251126	4073.9	4157.6	4040	4133.1	165192	4128.2122	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251126	18.98	19.4	18.9	19.32	1671292	19.32	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251126	1213.6	1221.9	1128.1	1180.4	232100	1180.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251126	5.26	5.28	5.11	5.21	431146	5.21	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251126	300	314.7	285	288.45	11417	288.45	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20251126	205.23	213.92	205.23	210.99	39881	210.99	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251126	85.79	88.56	84.8	86.13	360476	86.13	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251126	97.96	104.5	96	102.69	5181	102.69	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251126	21.81	22.59	21.8	22.01	1308	22.01	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251126	5091	5184	5060	5133.5	1293	5133.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251126	356.5	360.4	350.2	353.9	44214	353.9	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251126	675.05	686	669.15	684.15	268587	684.15	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251126	4085	4196.2	3925	4191.6	3165	4191.6	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20251126	337.45	354.3	337.45	354.3	115122	354.3	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20251126	566.95	598	565.65	578.95	1730549	578.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251126	1687	1725	1674.2	1707.5	30640	1707.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251126	1157.95	1167.1	1142.15	1147.85	114689	1145.8324	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251126	3492	3630.7	3492	3525.9	3340	3525.9	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251126	215.3	215.72	209.53	212.7	1130784	212.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251126	500.9	509.3	497.05	502.9	17068	500.9864	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251126	26.6	27.86	26.6	27.3	52509	27.3	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251126	162.9	166.22	162	163.97	493731	163.97	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251126	94.64	96.1	93.98	94.39	32723	94.39	down	down	correct
KOLTEPATIL.NSE	Kolte	20251126	385.65	396.55	376.25	383.3	234433	383.3	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20251126	131.19	136	130	133.54	351414	133.54	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251126	2075	2110	2074.1	2102	14896715	420.4	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251126	28.29	28.85	27.75	28.55	25872	28.55	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251126	137.32	139.99	137.32	139.46	27533	139.46	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251126	83.85	84	81.46	82.09	22755	82.09	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251126	1172.5	1197.5	1168.1	1194.9	476916	1192.1838	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251126	1078.9	1099.9	1053.1	1095.7	258875	1092.6489	up	up	correct
KRBL.NSE	KRBL Limited	20251126	416.9	416.9	410.5	414.3	312734	414.3	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251126	65.75	68	65.16	65.35	1231	65.35	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251126	3.71	3.86	3.71	3.82	50058	3.82	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251126	500.8	508.2	500.75	505.25	28237	505.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251126	806.1	814	803	811.45	20013	811.45	up	up	correct
KSB.NSE	KSB Limited	20251126	748.25	748.25	730.55	740.15	74966	740.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251126	1001	1001	970	972.7	86624	972.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251126	769.95	778.8	769.95	774.95	10729	774.95	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20251126	216.64	218.4	208.1	210.95	23040795	210.95	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251126	99.1	101.8	98.05	98.85	26876	98.85	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251126	5.16	5.16	5.16	5.16	0	5.16
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251126	3123	3130	3088.1	3098.1	208718	1545.1961	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251126	133	134.87	131.1	133.72	12294	133.72	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251126	219.8	222.35	216.08	221.35	52011	221.35	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251126	9.17	9.99	9.17	9.74	32432	9.74	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251126	981	989.45	973.35	986.6	2951910	986.6	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251126	14992	15500	14992	15442	2304	15442	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251126	5.12	5.12	4.98	5.12	218612	5.12
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251126	150.49	151.95	149.25	151.54	1519162	151.54	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251126	196.01	199.7	191.6	193.11	951	193.11	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251126	1851.5	1888.2	1842.2	1879.4	73210	1879.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251126	11.33	11.63	11.21	11.29	80624	11.29	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251126	300.5	302.2	296.55	297.25	10712	297.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251126	549.8	557.85	547.85	555.8	1867914	555.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251126	28.97	28.97	28.8	28.82	264646	28.82	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251126	289	290.8	289	290.56	443	290.56	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251126	955	959.82	941.67	955.57	262	955.57	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251126	288	288.37	285.58	288.36	659	288.36	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251126	204.1	205.2	201.2	202.45	21951	202.45	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251126	521.05	522.35	514.55	516.15	13800	516.15	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251126	5909	6074	5871	5908	142346	5908	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251126	1000	1000.01	999.99	999.99	1977815	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251126	1000	1000.01	999.99	1000	45908	986.7149
LODHA.NSE	Macrotech Developers Limited	20251126	1165	1175	1157.9	1163.6	833164	1163.6	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251126	161.41	161.74	158.48	161.21	37343	161.21	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251126	107.49	109.25	105.5	106.02	4942	106.02	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251126	84.1	85.18	82.59	82.96	7058	82.96	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251126	9.1	9.46	8.5	9	3941578	9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251126	3999	4074.6	3998	4062	2058237	4062	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251126	4305	4305	4238	4275.9	61973	4275.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251126	5677.3	5764	5452	5479.6	119164	5479.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251126	1472	1524	1461.9	1505.2	380124	1505.2	up	down	incorrect
LUPIN.NSE	Lupin Limited	20251126	2042.3	2074	2035.3	2071.6	615108	2071.6	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20251126	1154	1172	1148.2	1164.2	16357	1164.2	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251126	184.5	185.4	181.47	182.42	259761	182.42	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251126	84.7	85.5	82.4	82.87	34205	82.87	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251126	5.08	5.15	4.92	5.04	14677	5.04	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251126	3681	3708	3669.3	3686.4	2116524	3686.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251126	361.95	363.05	347.55	349.85	3040276	349.85	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251126	133.76	136.21	133.76	135.57	34359	135.57	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251126	970	970	940	944.55	5768	944.55	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251126	42.01	43.69	41.16	43.25	10228	43.25	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251126	6.18	6.32	6	6	24339	6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251126	76.14	77.63	76.14	76.86	45774	76.86	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251126	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251126	166.93	171.75	166.93	169.8	965750	169.8	up	down	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251126	28.43	28.77	28.35	28.74	166768	28.74	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251126	491.45	504	490.05	503.45	2826	503.45	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20251126	22.05	25	21.52	24.41	124418	24.41	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20251126	60	60.93	59.63	59.95	14322935	59.0489	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251126	90	92.81	88.2	89.02	2091	89.02	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251126	708.9	708.9	697	708.9	10932	708.9
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251126	129.99	130	128.01	128.95	12184	128.95	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251126	49	50.87	48.12	50.84	2902	50.84	up	up	correct
MAHICKRA.NSE	SM	20251126	147.1	159	147.1	155	15750	155	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251126	390.1	407.6	388.05	405.75	210387	405.75	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251126	320.15	329.5	320.15	326.5	34603	326.5	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251126	14100	14521	14050	14427	3791	14427	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251126	587.65	587.65	575.75	579.45	480038	579.45	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251126	955.8	969.7	955	964.8	19975	964.8	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251126	38	38.48	37.22	37.4	33586	37.4	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251126	24.29	25.3	24.02	24.57	18523	24.57	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251126	134.37	145.8	134.36	141.45	632676	141.45	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20251126	62.04	64.6	62.04	63.29	20642	63.29	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251126	60.82	61.98	59.46	60.12	11061	60.12	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251126	65.81	67.5	65.81	66.77	192300	66.77	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251126	279.95	288.5	279.45	287.8	3733700	287.3118	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251126	33.01	35.13	32.68	32.68	1884888	32.68	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20251126	696.2	698	688.4	691.75	25529	691.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251126	475	491	469.45	484.7	1227447	484.7	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251126	122.99	129.5	122.99	128.37	1737951	128.37	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251126	16.35	16.4	16	16.37	26471	16.37	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251126	701.61	710.7	700.22	710.34	12292	710.34	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251126	47.98	48	47	47.11	9704	47.11	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251126	555.3	564.9	555	563.15	39819	563.15	up	up	correct
MARICO.NSE	Marico Limited	20251126	731.05	737.5	727.4	734.1	1984835	734.1	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251126	229.8	235.85	227.4	229.8	290799	229.8
MARKSANS.NSE	Marksans Pharma Limited	20251126	189.5	192.49	188.55	191.31	666664	191.31	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251126	15950	16210	15950	16156	314946	16156	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251126	307.75	311.85	305.9	307.5	62026	306.2926	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251126	158	166	158	162.93	1041	162.93	up	up	correct
MASTEK.NSE	Mastek Limited	20251126	2232.6	2256	2228	2236.8	33356	2227.9789	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251126	485.2	494.35	480.65	488	5824	488	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251126	82.44	83.49	82.44	83.04	18444	83.04	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251126	1158.3	1171.9	1154.7	1162.6	1121189	1162.6	up	up	correct
MAXIND.NSE	Max India Limited	20251126	199	208	196.84	205.14	40153	205.14	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251126	493.45	503.95	493	499.3	31476	499.3	up	up	correct
MAZDA.NSE	Mazda Limited	20251126	238.55	241.95	233.4	240.5	25145	240.5	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251126	2650	2700	2650	2696.5	503194	2688.1254	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251126	391.9	404	391.9	402.15	56501	402.15	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251126	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251126	34.55	38.9	34.55	37.69	133142	37.69	up	up	correct
MCDOWELL.NSE	N	20251126	1430.4	1463.5	1429	1461.6	1283956	1461.6	up	up	correct
MCL.NSE	Madhav Copper Limited	20251126	42.93	43.49	42.51	43.05	28487	43.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251126	53.3	54.36	53.3	53.3	252933	53.3
MCX.NSE	Multi Commodity Exchange of India Limited	20251126	9888	10311	9881	10310.5	4051170	2062.1	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251126	190.14	190.14	190.14	190.14	34723	190.14
MENONBE.NSE	Menon Bearings Limited	20251126	109.36	111.44	109.08	109.51	31536	109.51	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251126	2.11	2.2	2.11	2.2	243190	2.2	up	up	correct
MERCATOR.NSE	Mercator Limited	20251126	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251126	1943.1	1958.4	1935	1941	7185	1941	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251126	1710	1740.8	1704.9	1736.7	827564	1736.7	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251126	14.18	15.9	14.15	15.68	3681789	15.68	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20251126	1210	1225.2	1206.2	1222.4	135127	1209.6799	up	down	incorrect
MHHL.NSE	SM	20251126	43.5	44	43.5	44	3000	44	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251126	316.35	324.95	316.35	322.4	89775	322.4	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251126	329.5	335.2	325	328.9	368262	328.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251126	597	608	592.15	595.65	261604	595.0464	down	down	correct
MINDSPACE.NSE	RR	20251126	462.98	465	454.84	458.22	246874	458.22	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251126	212.15	219.7	211	214.75	36029	214.75	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251126	23.13	24.76	23.13	24.76	1179315	24.76	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251126	40.45	41.5	39.61	40.18	371971	40.18	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251126	1.35	1.35	1.31	1.34	909198	1.34	down	down	correct
MMFL.NSE	M M Forgings Limited	20251126	322.4	326.9	318	324.15	47387	324.15	up	up	correct
MMP.NSE	MMP Industries Limited	20251126	254.95	262.45	254.1	258.55	18553	258.55	up	up	correct
MMTC.NSE	MMTC Limited	20251126	61.01	61.62	60.5	61.29	850913	61.29	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251126	115	115	110.5	110.73	4029	110.73	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251126	62.66	62.95	62.66	62.78	3694	62.78	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251126	29	29.84	28.61	29.72	7149	29.72	up	up	correct
MOIL.NSE	MOIL Limited	20251126	325	331.3	322.05	327.8	507677	324.3204	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251126	13.96	14.54	13.56	13.98	1532120	13.98	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20251126	69.35	69.67	67.5	68.65	530914	68.65	down	up	incorrect
MOLDTECH.NSE	Mold	20251126	168	168	162.35	163.4	25730	163.4	down	up	incorrect
MOLDTKPAC.NSE	Mold	20251126	618.1	627.75	612.6	619.25	65646	619.25	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251126	65.27	65.82	64.5	65.76	541585	65.76	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20251126	269.01	271.7	269.01	271.65	5033	271.65	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251126	232.49	234.8	230.82	232.7	924693	232.7	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251126	787.05	799.7	785.5	794.7	23630	794.7	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251126	7.69	7.69	7.31	7.31	539	7.31	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251126	43.19	44.94	43.1	44.26	1903541	44.26	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251126	951.05	969	946.3	958	465130	950.3258	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251126	25.3	25.3	24.55	24.61	7105	24.61	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251126	2802.3	2820.9	2775.9	2800.2	671295	2800.2	down	down	correct
MPSLTD.NSE	MPS Limited	20251126	2099.5	2138.4	2090	2112.9	20790	2112.9	up	up	correct
MRF.NSE	MRF Limited	20251126	155200	155700	153515	154490	3665	154486.9349	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251126	166.64	167.4	158.1	160.62	7942141	160.62	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251126	33.55	35.31	33.55	34.82	2343939	34.82	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251126	481.5	498.4	481.5	495.95	107917	488.1235	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20251126	2542	2548.4	2460	2468	285049	2468	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251126	2.03	2.05	1.95	2.01	9902	2.01	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251126	38.3	38.68	38.03	38.4	575940	38.4	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20251126	132.11	134.75	131.7	133.76	57129	133.76	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251126	64	65.8	62.5	63	1549	63	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20251126	80.97	82.79	80.97	82.29	107739	82.29	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20251126	124.87	126.48	123.3	124.86	21356	124.86	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251126	36.1	36.85	35.85	36.12	25746	36.12	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251126	267.8	273	266.4	269.55	6404	269.55	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251126	3709.9	3735	3690	3725.6	334780	3725.6	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251126	178.1	186.7	178.1	186.7	162041	186.7	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251126	4.53	4.6	4.49	4.53	289003	4.53
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251126	26.65	27.98	26.65	27.08	5192	27.08	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251126	27.28	28.5	27.06	27.23	15798	27.23	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251126	264.05	270.9	264.05	268.7	1848	268.7	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251126	112.98	118.79	112.7	116.65	24222	116.65	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251126	256	268.85	256	263.9	7815	263.9	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251126	197.2	204.73	197.2	203.64	9084	203.64	up	up	correct
NAM.NSE	INDIA	20251126	858.3	868	853.5	859.4	620601	859.4	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20251126	834	938.15	834	927.4	19483069	925.8276	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20251126	152	157.49	151.5	155.54	14864	155.54	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251126	255.5	259.43	255.11	258.18	8640403	254.9869	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251126	1330	1354.2	1325.3	1341.5	590377	1338.5581	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251126	5800	5878.5	5776.5	5822	47401	5822	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20251126	99.5	102.5	99.3	102.2	325266	102.2	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20251126	148.44	151	148.3	149.3	70735	149.3	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20251126	254	256.1	252.65	253.55	1814808	253.55	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251126	117.2	119.29	117.2	118.52	11921723	118.3701	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251126	2270	2322	2251	2277.5	432	2277.5	up	up	correct
NCC.NSE	NCC Limited	20251126	179.29	179.35	173.8	175.75	13355045	175.75	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251126	201.25	204	200.59	203.02	32441	201.3914	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251126	3379	3419.9	3350	3419.7	130	3419.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20251126	3.06	3.14	3.04	3.1	2054076	3.1	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251126	851.75	861.95	848.05	857.05	7383	857.05	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251126	83.97	85.72	83.5	84.96	134157	84.96	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251126	20.01	20.6	19.9	20.08	50455	20.08	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251126	15.19	15.54	14.9	15	573927	15	down	down	correct
NELCAST.NSE	Nelcast Limited	20251126	107.09	112.77	107.09	108.68	39756	108.68	up	up	correct
NELCO.NSE	Nelco Limited	20251126	858.9	882.8	850.05	854.8	358708	854.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251126	1187	1209.4	1175	1183.7	60687	1183.7	down	down	correct
NESCO.NSE	Nesco Limited	20251126	1267.3	1292	1260.9	1286.1	53497	1286.1	up	up	correct
NETF.NSE	Tata Mutual Fund	20251126	279.6	282.75	279.6	282.56	4190	282.56	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251126	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251126	81.81	81.81	80.85	81.76	68008	81.76	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251126	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251126	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251126	44.69	45.34	44.62	45.14	1671845	45.14	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251126	16884	16899	16587	16650	31142	16650	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251126	874	897.85	865.8	892.5	304533	892.5	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251126	6.24	6.53	6.1	6.28	35710	6.28	up	up	correct
NFL.NSE	National Fertilizers Limited	20251126	83.29	85.9	83.29	85.16	686831	85.16	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251126	27.7	28.47	27.7	27.77	8364	27.77	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251126	1961.1	1987.5	1946.3	1967.1	372667	1967.1	up	up	correct
NHPC.NSE	NHPC Limited	20251126	77.23	77.97	76.61	77.43	12028891	76.0561	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251126	172.7	175.5	171.61	173.2	434802	173.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251126	32.22	32.22	31	31.13	29280	31.13	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251126	293.99	296.2	291.91	296.01	5102629	296.01	up	up	correct
NIITLTD.NSE	NIIT Limited	20251126	96.3	97.89	96.25	97.26	186123	97.26	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251126	9.44	9.62	9.4	9.45	230899	9.45	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251126	16.75	16.85	16.2	16.44	219220	16.44	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251126	1428.4	1438.4	1395.8	1406.3	8257	1406.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251126	416.9	425.9	416.9	421.15	1325	421.15	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251126	38.3	39	37.3	37.51	125246	37.51	down	down	correct
NITCO.NSE	NITCO Limited	20251126	85.04	91.9	85.04	87.14	914111	87.14	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251126	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251126	327.25	333.9	327.25	331.5	35195	331.5	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20251126	186.98	191	182.55	188.27	750	188.27	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20251126	69.89	69.89	68.96	68.96	82	68.96	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20251126	240.25	247.85	240.15	246.9	1445656	243.4455	up	up	correct
NMDC.NSE	NMDC Limited	20251126	73.6	74.45	72.89	74.29	13223415	72.0983	up	up	correct
NOCIL.NSE	NOCIL Limited	20251126	174.1	175.99	172.56	175.51	246960	175.51	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251126	4.44	4.44	4.27	4.31	63228	4.31	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251126	71.4	71.4	71.4	71.4	4684	71.4
NPBET.NSE	Tata Asset Management Limited	20251126	292.94	296	292.94	296	1007	296	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251126	488	495	474.15	486.6	8757	486.6	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251126	285	288.5	284.4	287.35	62347	284.1776	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251126	6721	6848	6721	6810.5	2712	6810.5	up	up	correct
NTPC.NSE	NTPC Limited	20251126	324.3	327.8	324	326.1	7101095	323.6565	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251126	915.1	938.1	911.1	926.9	6140	926.9	up	up	correct
NURECA.NSE	Nureca Limited	20251126	262.75	262.75	262.75	262.75	4682	262.75
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251126	352.85	357.9	347	349.05	632880	349.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251126	321.65	323.95	319.6	320.1	8194	320.1	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251126	1637.6	1666.4	1631.7	1662.8	166675	1660.5533	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251126	8120	8220	8076	8177.5	167920	8177.5	up	up	correct
OIL.NSE	Oil India Limited	20251126	419.1	424.95	417.9	423.15	844279	416.7759	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251126	63.08	65.59	62.33	64.05	14998	64.05	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251126	1274	1294	1271	1283.5	196389	1283.5	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20251126	91.92	91.92	87.54	88.9	70538	88.9	down	down	correct
OMAXE.NSE	Omaxe Limited	20251126	68.7	74.72	68	69.01	431583	69.01	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251126	106	107.5	105.3	106.86	61515	106.86	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251126	5.01	5.38	4.96	5.21	10609	5.21	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251126	12.9	12.9	11.86	12.18	6171	12.18	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251126	52.5	53.21	51.51	52.61	1354495	52.61	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251126	245.35	248	245.05	247.7	7232643	242.0052	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251126	57.67	58.5	57.1	58.05	132570	58.05	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251126	273	297.2	272.1	289.05	58544	289.05	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251126	536	580.8	534.15	568.15	209814	568.15	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251126	203.01	208.9	201.99	202.93	14111	202.93	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251126	837.9	899	837	871.95	252793	871.95	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20251126	55.52	59.7	55.25	58.46	473153	58.46	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251126	8.72	8.79	8.54	8.72	144723	8.72
ORIENTBELL.NSE	Orient Bell Limited	20251126	285.05	290.7	284.05	286.5	4678	286.5	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251126	173	173.5	168.23	170.68	582045	170.68	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251126	203.5	203.5	184.37	189.96	9418679	189.1502	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251126	120.94	122.48	119.52	121.36	162248	121.36	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251126	83	87.7	81	82.86	18716	82.86	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251126	23.45	23.7	23.12	23.22	199952	23.22	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251126	4879.5	4999	4879.5	4974	13369	4974	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251126	1.35	1.35	1.35	1.35	0	1.35
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251126	61.64	63.5	61.64	62.6	27066	62.6	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251126	38585	39055	38310	39000	26059	38859.104	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20251126	34.56	36.57	34.13	35.97	5815837	35.97	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251126	117.99	117.99	111	112.3	882	112.3	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251126	43.5	44.49	42	42.82	22482	42.82	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251126	346.05	388.5	346.05	373.45	336825	373.45	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251126	348	365.45	344	359.95	8129	359.95	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251126	296.85	299	294.05	294.95	53243	294.95	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251126	92.5	93	90.06	90.56	3814	90.56	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251126	40.84	40.84	39.5	39.66	762477	39.66	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251126	325.2	344.9	325.2	338.9	1416191	338.9	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251126	13.88	14.28	13.88	14.04	373905	14.04	up	up	correct
PARTYCRUS.NSE	SM	20251126	73.5	78.5	73	76.2	7000	76.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251126	32.08	33.48	32.08	33.17	3320723	33.17	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251126	14.49	14.49	13.85	13.99	58275	13.99	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20251126	10.22	10.33	10.13	10.18	41708188	10.18	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251126	100.95	103.96	100.21	102.23	63937	102.23	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251126	22.89	24	22.36	22.75	31325	22.75	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251126	223.95	233.5	221.95	229.4	1277111	229.4	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251126	29.4	29.75	28.51	28.77	488403	28.77	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251126	6404.5	6421.5	6360	6410	167018	6387.3952	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251126	271.75	276.35	271.55	275.1	3032466	275.1	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251126	359	364.7	357.55	362.4	5145168	362.4	up	up	correct
PFIZER.NSE	Pfizer Limited	20251126	5001	5060	4965	4985	21338	4985	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20251126	171.4	173.99	168.72	171.22	1858535	171.22	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20251126	34.1	35	33.95	34.53	312896	34.53	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251126	575	607.1	569.3	604.2	5281182	604.2	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251126	12824	12825	12752	12776	6067	12568.5456	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251126	5810	5847.5	5782.5	5815.5	4565	5645.7973	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251126	1715.6	1775.6	1702.3	1754.6	129066	1754.6	up	down	incorrect
PGINVIT.NSE	IV	20251126	94.9	95.15	94.4	94.44	1259454	91.4324	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251126	1731.7	1762	1729.1	1751.7	440793	1751.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251126	1461.1	1490	1460.9	1480.9	371398	1480.9	up	up	correct
PIIND.NSE	PI Industries Limited	20251126	3450.5	3451.9	3412.9	3438.1	144038	3432.4601	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251126	5119	5180	5119	5141	3108	5141	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251126	11.49	11.71	11.46	11.62	22835	11.62	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251126	28.48	28.48	28	28.3	10999	28.3	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251126	869.5	904.9	869.05	897.95	22985	897.95	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251126	750	768	741	766.9	190	766.9	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251126	164.49	170	162.9	167.59	5416	167.59	up	down	incorrect
PNB.NSE	Punjab National Bank	20251126	123.64	126.06	123.35	124.99	19458500	124.99	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251126	84.8	86.52	84.55	85.99	224313	85.99	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251126	881.45	918.3	881.45	915.9	924269	915.9	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251126	26.5	27.62	26.31	26.87	3199	26.87	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251126	251.1	254.8	248.9	252	219414	252	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251126	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251126	260	267.75	252.5	256.35	4286	256.35	down	down	correct
POKARNA.NSE	Pokarna Limited	20251126	917.5	947	910	940.7	134164	940.7	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251126	7429.5	7568.5	7416	7539	132131	7539	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251126	1919.9	1919.9	1886	1899.4	74325	1899.4	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251126	841.8	859.25	831.45	850.75	32545	850.75	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251126	279	284.9	279	284.45	2709	284.45	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251126	459	473	459	469.35	584519	469.35	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251126	274	276.95	273.5	275.05	8352869	271.9965	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251126	21740	22280	21551	22204	81145	22204	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251126	2350	2393	2326	2384.5	31858	2384.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251126	228.8	240	223	231.95	30937	231.95	up	up	correct
PPL.NSE	Prakash Pipes Limited	20251126	250.2	257.6	248.6	255.5	49645	254.4629	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251126	31.4	32.58	31.4	32.18	132155	32.18	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251126	323.65	329.35	322.7	325.2	413443	325.2	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251126	132.5	138.67	132.03	137.78	645739	137.78	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251126	4.68	4.87	4.6	4.63	349870	4.63	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251126	8.88	9.74	8.83	9.37	390421	9.37	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251126	174.73	177.96	174.73	176.99	62975	176.99	up	up	correct
PRECOT.NSE	Precot Limited	20251126	447.15	459.7	436.05	452.65	1159	452.65	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251126	251.03	256.19	249.02	252.55	254445	252.2443	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251126	537	545.5	529.15	543.25	209394	543.25	up	down	incorrect
PREMIER.NSE	Premier Limited	20251126	3.25	3.25	3.2	3.23	4515	3.23	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251126	43.3	46.35	43.3	45.41	137943	45.41	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251126	1635.9	1684.4	1635.9	1667.8	679574	1667.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251126	623	639.9	621	624.95	423101	624.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251126	307.15	308.2	302.65	304	15476	304	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251126	278.1	289	278.1	283	163623	283	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251126	14.69	15.15	14.69	14.91	117711	14.91	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251126	3061.3	3110.9	3051.1	3100.7	44200	3100.7	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251126	137.06	139.45	137.06	139.04	84755	139.04	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251126	30.01	31	30	30.3	2379418	30.3	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20251126	913.1	924.95	901.25	906.45	77379	906.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251126	95	96.55	94.76	95.42	5075359	95.42	up	up	correct
PTC.NSE	PTC India Limited	20251126	160	161.59	159.6	161.06	543619	158.2415	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251126	39.5	39.69	38.76	39.55	32235	38.1691	up	up	correct
PULZ.NSE	SM	20251126	31	31.45	30.25	31.15	50000	31.15	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251126	1277	1335	1267.3	1329	6434	1329	up	up	correct
PURVA.NSE	Puravankara Limited	20251126	247	249.25	244.3	245.55	31652	245.55	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20251126	38.62	39	38.62	38.62	194719	38.62
QGOLDHALF.NSE	Quantum Mutual Fund	20251126	104.27	104.27	103.9	104.06	74046	104.06	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251126	2836.01	2864	2836	2863.04	175	2863.04	up	up	correct
QUESS.NSE	Quess Corp Limited	20251126	218	218	213.28	214.89	357710	209.99	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251126	303.95	307	298.6	303.15	57060	303.15	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251126	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251126	3.38	3.49	3.21	3.35	43439	3.35	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251126	3301	3313	3268	3296.8	259136	3296.8	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251126	6.96	6.96	6.76	6.77	110055	6.77	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251126	338.9	345.15	336.15	343.2	555871	343.2	up	up	correct
RAIN.NSE	Rain Industries Limited	20251126	110.12	110.8	108.16	109.86	1360515	109.86	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251126	188	189.2	186.99	187.89	154330	187.89	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251126	4.07	4.26	4	4.08	234329	4.08	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251126	447.85	447.85	425.1	430.25	89050	430.25	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251126	36.78	37.95	36.78	37.57	21100	37.57	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20251126	39.15	42.9	39.15	40.63	6138	40.63	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20251126	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251126	264.1	266.2	260.15	262.85	1094025	262.85	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251126	30.85	30.85	28.2	28.88	110489	28.88	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251126	10.2	10.24	9.96	10.01	4187875	10.01	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251126	1013.6	1019	1001.3	1016.9	341496	1016.9	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251126	316.3	327.25	315.95	325.95	85792	325.95	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251126	595.5	609.95	593	605.4	36526	605.4	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251126	595	605.8	590.1	591.2	41460	591.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251126	13.25	13.37	13.12	13.25	72180	13.25
RANEHOLDIN.NSE	Rane Holdings Limited	20251126	1380	1438	1380	1423.8	6123	1423.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251126	2330	2389	2326	2385.3	12500	2385.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20251126	485	492.2	480.5	491	373882	491	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251126	309.05	318.15	308.95	317.5	4294290	317.5	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251126	140.5	141.9	140	141.16	870525	140.0891	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251126	1.22	1.26	1.2	1.23	2384298	1.23	up	up	correct
RECLTD.NSE	REC Limited	20251126	351.75	359.8	351.75	356.4	6349414	352.1094	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251126	290.1	291.65	286	287.5	1842172	287.5	down	down	correct
REFEX.NSE	Refex Industries Limited	20251126	321.75	332.55	320	325.9	283425	325.9	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20251126	46.81	48.43	46.02	46.62	2195	46.62	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20251126	403	414.15	401.5	412.4	81820	412.4	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251126	1542.3	1571.6	1540.5	1569.9	14054299	1569.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251126	250	250.45	246.5	248.55	391950	248.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251126	150.45	157.96	150.45	157.96	476849	157.96	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251126	121.89	124.69	120.1	121.4	215934	121.4	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251126	26.86	27.35	26.85	27.23	1739623	27.23	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251126	416.85	421.95	414.4	416.25	112145	414.2502	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20251126	128.69	129.57	127	127.81	2544	127.81	down	up	incorrect
REPRO.NSE	Repro India Limited	20251126	507.7	511.5	478	483.95	41601	483.95	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20251126	190.8	227.58	185.17	214.54	2912078	214.54	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20251126	121.77	122.5	119.55	121.74	513854	121.74	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251126	3.16	3.28	3.15	3.2	527384	3.2	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20251126	464.6	480	460.7	474.45	158335	474.45	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20251126	104.13	107.5	100.75	105.8	1363859	105.8	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251126	857	864.2	850.25	857.95	41332	857.95	up	up	correct
RITES.NSE	RITES Limited	20251126	238	242.97	236.7	239.53	394664	237.5388	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251126	25.03	25.5	25.02	25.07	7159	25.07	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251126	56.7	58.67	56.2	57.87	66963	57.87	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251126	523.15	544.7	523.15	542.1	260521	542.1	up	up	correct
RML.NSE	Rane (Madras) Limited	20251126	764.45	800.5	764.45	798.75	8954	798.75	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251126	395	413.5	395	409.95	28921	409.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251126	105.11	105.11	102.14	103.73	737424	103.73	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251126	1.18	1.21	1.16	1.19	79645	1.19	up	up	correct
ROLTA.NSE	Rolta India Limited	20251126	1.82	1.82	1.7	1.76	114465	1.76	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251126	51	52.8	50.1	51.72	23419	51.72	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20251126	596	600	592	594.05	60965	594.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251126	58.39	60.6	56.58	58.5	37925	58.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251126	672.75	673.4	657.25	662.05	162736	658.5536	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251126	2264.5	2267.9	2222.2	2231.7	4331	2231.7	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20251126	37.21	39.79	37.21	39.48	87191811	39.48	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251126	104	106.64	103.25	104.87	60977	104.87	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251126	799.85	809	790	791.55	22952	791.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251126	46.2	47.49	45.05	45.6	77714	45.6	down	down	correct
RSWM.NSE	RSWM Limited	20251126	153	161.69	151.93	160.22	46389	160.22	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251126	400.2	406.9	398.05	404.5	164061	404.5	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251126	43.29	44.39	43.04	44.21	1050382	44.21	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251126	9.95	10.1	9.89	10.04	10175056	10.04	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251126	230.3	234	229.1	230.49	7778	230.49	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251126	6.44	6.83	6.32	6.8	200349	6.8	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251126	121.9	122.99	121.24	122.68	25425	122.68	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251126	173.24	175.01	172	174.21	62912	174.21	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251126	58	58.75	56	58.22	25965	58.22	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251126	319.75	324.9	317.9	323.6	5359842	322.587	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251126	252	258.6	245.85	257.55	2675	257.55	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251126	7.52	7.52	7.5	7.52	16991	7.52
SADBHAV.NSE	Sadbhav Engineering Limited	20251126	10.15	11.08	9.95	11.08	333800	11.08	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251126	3.63	3.74	3.48	3.48	413276	3.48	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251126	2472.9	2507.1	2434	2492.6	51707	2492.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251126	26.79	26.95	26.2	26.84	4755	26.84	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251126	212.15	216.76	211.4	213.37	35564	213.37	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251126	133.85	138.3	133.71	136.92	37106656	136.92	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251126	372.9	373.1	364	366.7	7436	366.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251126	19.27	19.39	18.95	19.29	54200	19.29	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20251126	203.38	206.65	196.65	204.95	268753	204.95	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20251126	2.48	2.48	2.38	2.39	1552696	2.39	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251126	10.05	10.18	9.65	10.04	12197594	10.04	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251126	268.35	275	263	271.3	1878	271.3	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251126	42.48	44.19	42.48	42.48	52052	42.48
SALZERELEC.NSE	Salzer Electronics Limited	20251126	729.9	729.9	711.6	723.7	32819	723.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251126	9.64	9.64	9.64	9.64	113626	9.64
SANCO.NSE	Sanco Industries Limited	20251126	1.92	1.93	1.89	1.89	2341	1.89	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20251126	1105.1	1149.8	1081	1099.9	1092	1099.9	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251126	509.05	560.05	509.05	555.3	492349	555.3	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251126	449.6	454.2	445	448.7	13412	448.7	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251126	63.02	64.01	63.02	63.66	102952	63.66	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251126	342.95	346.8	337.05	343.95	158976	343.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251126	10	10.95	10	10.42	36863	10.42	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251126	4380.7	4421	4356.5	4412.6	12707	4412.6	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251126	0.28	0.29	0.28	0.28	437898	0.28
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251126	487	502.4	483.35	485	389786	485	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251126	370	385	370	380	783617	380	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251126	89.98	89.98	86.9	87.56	51716	87.56	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251126	1338	1380	1338	1370.9	24368	1370.9	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251126	318.85	328.75	318.85	326.3	17006	326.3	up	up	correct
SATIA.NSE	Satia Industries Limited	20251126	68.5	69.6	67.5	68.15	63268	68.15	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251126	149	150.27	147.9	149.15	232780	149.15	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251126	438	444.25	435.8	438.55	54463	436.8726	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20251126	874.05	880	870.5	877.75	676067	877.75	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20251126	131.43	131.43	127.06	128.76	2818	128.76	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20251126	404.45	409.5	404.45	409.13	4236	409.13	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20251126	290.08	292	290.08	291.58	6097	291.58	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251126	228.86	231.73	228.86	231.2	858	231.2	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251126	2031	2045	2024	2029.1	826123	2026.2833	down	down	correct
SBIN.NSE	State Bank of India	20251126	986.6	999	982.15	983.9	13943490	983.9	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251126	3939	3939	3877.2	3895.5	107897	3895.5	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20251126	164.39	172	163	170.5	25227	170.5	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251126	714	739.05	714	733.2	173812	733.2	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20251126	233.6	235.75	231.6	233	3209611	229.916	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251126	118	118.47	116	116.95	330539	116.95	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251126	880	915.95	867.05	914.05	28844	914.05	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251126	26.35	26.48	26.3	26.3	59033	26.3	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251126	223.09	225	217.99	219.28	1071708	219.28	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251126	95	96.95	91.79	92.48	785542	92.48	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251126	244.25	248.75	243.35	245.4	17583	245.4	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251126	15.2	15.89	15.2	15.89	31497	15.89	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251126	260.5	260.5	259.51	260.25	69234	260.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251126	275.62	279.98	275.62	279.86	440206	279.86	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251126	597	609.55	597	609.24	276500	609.24	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20251126	727.05	737	725.62	735.31	20569	735.31	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251126	0.48	0.5	0.47	0.5	8588	0.5	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251126	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251126	593.1	618.4	591.45	612.85	172164	612.85	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20251126	545.95	557.95	544.5	552.45	15246	552.45	up	down	incorrect
SGL.NSE	STL Global Limited	20251126	13.95	14.45	13.54	13.62	46947	13.62	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20251126	81.5	81.5	74	75.37	36249	75.37	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251126	690	695.9	684	690.3	215615	690.3	up	up	correct
SHALBY.NSE	Shalby Limited	20251126	211.5	214.52	210.75	212.54	56784	212.54	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251126	67.29	67.9	65.76	67.2	105055	67.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251126	115.1	123.28	115.1	120.53	241326	120.53	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251126	9.17	9.59	9.17	9.23	43538	9.23	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251126	470	472.9	470	470.25	13098	467.1634	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251126	830	848	822	830.6	288578	826.3138	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251126	910.1	927	904.6	918.6	18592	918.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251126	162	165.2	162	164.9	137488	164.4396	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251126	510.03	513	506.91	512.04	7529	512.04	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251126	114.44	114.44	111.55	111.8	69324	111.8	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251126	354.35	356.95	344.7	347.95	300272	347.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251126	26.8	28	26.8	27.06	87008	27.06	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251126	63.88	63.88	61.02	61.71	7449	61.71	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251126	186.01	190	185	189.96	11083	189.96	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251126	172.5	174.5	169	169.96	329847	168.9884	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251126	421	426	415.1	423.5	68639	423.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251126	45.9	45.9	44.01	45	12031	45	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251126	90.5	90.95	90.1	90.16	138894	90.16	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251126	26655	26975	26480	26935	16119	26935	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251126	405.55	419.35	403.6	406.05	40671	406.05	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251126	50.7	53.5	50.7	53.1	59423	53.1	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251126	0.53	0.53	0.51	0.51	348176	0.51	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251126	185.73	185.73	180	183.96	6578	183.96	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251126	2596.2	2635	2590	2613.6	22816	2609.2981	up	up	correct
SHUBHLAXMI.NSE	SM	20251126	24.85	24.85	24.85	24.85	30000	24.85
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251126	6.59	6.95	5.45	5.54	2286242	5.54	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251126	825	837.55	812.75	827.1	93354	827.1	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251126	12.12	12.95	12.12	12.55	3165	12.55	up	up	correct
SIEMENS.NSE	Siemens Limited	20251126	3195	3332.6	3184.8	3310	1149408	3310	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251126	53.79	53.79	51.15	51.92	3629	51.92	down	down	correct
SIL.NSE	Standard Industries Limited	20251126	16.95	18	16.51	17	24851	16.4589	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20251126	63.01	65.25	61	64.35	14858	64.35	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20251126	541.8	556	540.15	551.05	3355	551.05	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251126	24.81	24.81	23	24.41	11365	24.41	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251126	9.5	9.99	9.35	9.58	10414	9.58	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251126	290.1	296.2	287.85	288.85	117255	288.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251126	118.5	118.5	112	113.09	1590	113.09	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251126	513.9	527.75	512.5	523.45	423495	523.45	up	up	correct
SIS.NSE	SIS Limited	20251126	336	339	331.55	335.85	46930	329.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20251126	0.38	0.39	0.37	0.37	1481990	0.37	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251126	743	749.8	732.1	738.55	54466	734.2998	down	up	incorrect
SJVN.NSE	SJVN Limited	20251126	78.05	78.84	77.8	78.57	3365715	77.3675	up	up	correct
SKFINDIA.NSE	SKF India Limited	20251126	1952.8	1960	1938	1950.8	16866	1950.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251126	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251126	468.95	477.7	467.2	476.25	83166	476.25	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251126	426.86	456	426.1	440.7	427050	220.35	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251126	135.9	135.9	130.81	133.83	2632	133.83	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251126	59.6	61	57.2	60.04	194695	59.6215	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251126	2852.1	2919	2805	2906.5	30094	2906.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251126	1427.8	1428	1352.7	1361.6	3372	1361.6	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251126	277.7	327	276.5	322.3	11764582	322.3	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251126	43.78	44.84	43.18	44.32	261256	43.8241	up	up	correct
SOBHA.NSE	Sobha Limited	20251126	1548.9	1575.9	1531.3	1572.6	59561	1572.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251126	525	525	518.05	523.75	72611	523.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251126	13348	13548	13300	13460	50316	13460	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251126	427.7	447	425	430.45	25146	430.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251126	125.49	127.02	125.49	125.49	15666	125.49
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251126	129.9	133.7	128.33	132.24	8463	132.24	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251126	501.95	510.45	499.3	507.2	816531	505.5574	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20251126	360.45	361.45	356.1	361	375441	359.3884	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251126	370	371.5	366.6	368	17436	368	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251126	38.8	40.16	38.62	39.78	42867611	39.78	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251126	195.6	195.89	186.35	189.55	113611	189.55	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251126	775.05	780.35	762.3	767.2	29484	767.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251126	271.6	278	262.9	272.25	516275	272.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251126	132.3	135.83	132.3	133.74	265918	133.74	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251126	8.49	8.69	8.21	8.33	419351	8.33	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251126	124.79	131	124.16	129.89	43082	129.89	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251126	46	47.6	45.52	46.71	82349	46.71	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251126	85.1	86.85	85	86.44	314423	86.44	up	up	correct
SPLIL.NSE	SPL Industries Limited	20251126	39.01	39.87	38.31	38.86	11137	38.86	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20251126	201.99	209.75	200.12	201.75	126073	201.75	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20251126	226	232	226	227.37	4974	226.29	up	up	correct
SRF.NSE	SRF Limited	20251126	2796.8	2825.3	2784.6	2809.5	413644	2804.2682	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251126	516.8	528.85	515	522.35	5250	522.35	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20251126	0.66	0.68	0.65	0.67	162649	0.67	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20251126	193.55	200	193.03	194.23	278577	194.23	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251126	895.75	909.2	883.3	903.1	176873	903.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251126	227	231.2	225.2	229.6	125641	228.55	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251126	163.68	166	163	164.15	5118	164.15	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251126	120	121.5	117.98	119.43	24888	119.43	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251126	91.6	97.5	90.11	96.93	24900	94.8329	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20251126	8.71	8.99	8.67	8.72	584146	8.72	up	up	correct
STEL.NSE	STEL Holdings Limited	20251126	510.9	510.9	484.5	501.7	7064	501.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251126	283	284.4	278.75	279.9	31285	279.9	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251126	106.98	109	105.63	108.59	1112756	108.59	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20251126	622	630	614.05	623.75	102603	623.75	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251126	2188.3	2195.8	2040	2063.6	161316	2063.6	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20251126	11.81	12.56	11.81	12.42	1266602	12.42	up	down	incorrect
SUBROS.NSE	Subros Limited	20251126	848.3	863	835.6	850.4	97096	850.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251126	1010.8	1046	1010.8	1033.5	104100	1033.5	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251126	449.15	457.45	448.4	456.25	121890	456.25	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20251126	77	77	75.36	76.13	12340	76.13	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20251126	2073.6	2099	2053.7	2078.7	3343	2078.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251126	1.85	1.87	1.8	1.81	410112	1.81	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251126	4765	4810	4705	4723.8	64583	4709.5958	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251126	526	546.35	526	532.95	68979	532.95	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251126	740.45	749.7	740.1	743.95	307	743.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251126	972.55	972.55	951.8	961.85	59602	961.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251126	250.1	256.2	250.1	255.3	59990	255.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251126	1775.5	1806.9	1773.6	1804.9	1158948	1793.2514	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251126	420.2	429.5	418.5	428.15	76682	428.15	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251126	543.95	551	539	548.05	157509	545.8154	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251126	156	159.99	155.39	158	1318	158	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251126	9.38	9.38	9.04	9.21	15933	9.21	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251126	450.25	462.5	450.25	459.95	29740	458.3537	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20251126	0.95	0.99	0.9	0.99	121578	0.99	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20251126	3610.5	3610.5	3402	3444.9	260828	3444.9	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251126	28.51	29.33	28.51	29.13	36220	29.13	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251126	20.09	20.68	20.05	20.37	86265	20.37	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251126	61.9	61.9	58.65	60.48	2528	60.48	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251126	267	271.95	263.35	263.95	460980	263.95	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251126	141.77	144.76	138	143.5	155417	143.5	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251126	33.42	34.3	32.65	34.04	31191	34.04	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251126	1.7	1.7	1.7	1.7	0	1.7
SUVEN.NSE	Suven Life Sciences Limited	20251126	171.99	179.84	171.99	175.13	124900	175.13	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251126	3.72	3.86	3.65	3.7	91830	3.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251126	54.2	55.69	54.14	55.58	43866679	55.58	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251126	5.16	5.7	5.16	5.7	1043213	5.7	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251126	3625	3786.7	3617.7	3740.7	14546	3740.7	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20251126	690.1	717	690.1	701.6	9019	701.6	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251126	227	230.38	225.1	225.91	943472	225.91	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251126	858.25	870	858	868.2	26606	866.3525	up	up	correct
SYNGENE.NSE	Syngene International Limited	20251126	641.75	649	641.2	646.85	171609	646.85	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251126	192.73	199	192.08	195.57	2612	195.57	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251126	396.3	405.55	396	403.35	63081	403.35	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251126	30.95	32.1	30.7	30.88	5226942	30.88	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251126	280.2	280.8	275	278.65	73568	278.65	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20251126	559.85	576.85	559	571	293342	571	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251126	36.01	37.47	35.2	36.02	54091	36.02	up	down	incorrect
TARC.NSE	TARC Limited	20251126	132.1	135.93	129.67	134.03	826187	134.03	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20251126	52.9	53	51.15	51.36	16596	51.36	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251126	8355.5	8430	8350	8374.5	626	8374.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251126	808.75	820	798.7	815	508429	815	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20251126	1831.3	1860.4	1810.2	1850	316546	1850	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251126	1150	1187	1150	1185.3	713335	1185.3	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251126	5174.5	5244	5125	5231	169001	5231	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251126	746.8	795	731.95	766.6	9297941	766.6	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251126	380.5	392	380.3	391.5	4917525	391.5	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251126	167	169.95	166.9	169.59	15044796	169.59	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251126	1460.1	1469	1428.8	1451.5	63010	1451.5	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251126	171.11	175	171.11	172.8	146421	172.8	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251126	1095.2	1103.2	1086.1	1099.9	14868	1090.9867	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251126	589	592.65	578	580.35	27204	573.3608	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251126	11.39	11.39	10.61	11.15	18064	11.15	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251126	3106	3175	3100.9	3157.2	2393	3157.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251126	3118.8	3178	3117	3162.9	2508527	3106.4285	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251126	762.85	799	760.7	795.65	1391070	795.65	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251126	1709.3	1728.5	1687.3	1707	106854	1707	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251126	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251126	1498	1522.7	1496.2	1520.4	1592891	1520.4	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251126	1177.9	1193.2	1163	1188.2	95811	1188.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251126	480	485.5	475.85	481.45	537318	481.45	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20251126	759.4	767.95	741.4	752.85	34426	751.5354	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251126	510.1	510.1	505.45	510.1	12162	510.1
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251126	101.71	103.1	100.89	102.79	80230	102.79	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251126	50.99	50.99	49.66	50.35	18748	50.35	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251126	128	129.4	127.5	128.7	517004	128.7	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251126	68.9	74.13	68.9	73.52	20664192	73.52	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251126	14	14.68	13.52	13.77	25110	13.77	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251126	10.98	10.98	10.36	10.61	12487	10.61	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251126	3252	3351.4	3221	3251.2	53668	3251.2	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251126	123.18	123.5	120.15	121.99	14784	121.99	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251126	107.41	108.99	104.2	107.16	109622	107.16	down	down	correct
THERMAX.NSE	Thermax Limited	20251126	2934	2952.7	2876	2931.2	88400	2931.2	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251126	151.54	151.9	148	150.3	481946	150.3	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251126	359.3	365	350	360.8	42102	360.8	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251126	1510.41	1522.2	1475.61	1495.71	550230	498.57	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251126	475.4	475.6	470	473.05	611302	473.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251126	2398.8	2471.9	2384.6	2462	3098	2462	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251126	2880	2918	2872.1	2880.7	357948	2880.7	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251126	6.87	6.87	6.36	6.67	65084	6.67	down	down	correct
TIL.NSE	TIL Limited	20251126	280.9	284.5	273.55	278.9	26565	278.9	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251126	201.1	207	198.1	202.7	2852917	202.7	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20251126	3116	3145	3077.1	3139	27627	3139	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251126	237	247.1	234.8	241.2	297199	241.2	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251126	36.65	39.4	36.65	37.42	1279119	37.42	up	up	correct
TITAN.NSE	Titan Company Limited	20251126	3845	3914.5	3843.5	3897.7	364592	3897.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251126	104.87	108	104.86	107.82	264342	107.82	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251126	142.56	144.8	141.51	144.28	30690	144.28	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251126	10.54	10.65	10.08	10.36	21193	10.36	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251126	123.4	123.4	119.23	120.09	1257	120.09	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251126	3730	3777.9	3730	3755.8	107687	3730.2227	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251126	1292.4	1318.8	1290	1316.1	279558	1302.6025	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251126	66	66	64.22	65.5	1620	65.5	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251126	105.09	105.09	101.01	104	1804	104	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251126	67.1	68.83	66.63	67.51	62601	67.51	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251126	7.79	7.98	7.61	7.9	28909	7.9	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251126	230	239.26	230	239.17	18964	239.17	up	up	correct
TRENT.NSE	Trent Limited	20251126	4246.5	4352.6	4246.5	4290	804098	4290	up	up	correct
TRF.NSE	TRF Limited	20251126	306.4	316.75	306.4	311.3	4978	311.3	up	up	correct
TRIDENT.NSE	Trident Limited	20251126	27.82	28.5	27.69	28.4	3753988	28.4	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251126	70.81	72	69.76	70.58	28000	70.58	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251126	544.95	544.95	537.65	541.85	213640	539.425	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251126	356.55	359	353.75	356.5	143939	355.0698	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251126	1135.5	1135.5	1114.4	1123.2	502	1123.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251126	660	666.95	658.2	660.7	23479	660.7	up	up	correct
TTL.NSE	T.T. Limited	20251126	9.58	9.75	9.21	9.41	183226	9.41	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251126	50.61	51.25	50.42	50.82	647027	50.82	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251126	556.85	569.55	552.05	564.05	149620	564.05	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251126	3457.8	3543.4	3434.3	3539	689565	3539	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20251126	4725	4730.3	4659.1	4676	5600	4676	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251126	139.93	140.68	137.06	138.8	49125	138.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20251126	5.97	5.97	5.66	5.84	17272	5.84	down	down	correct
UBL.NSE	United Breweries Limited	20251126	1705	1706.9	1676.6	1700.1	409397	1700.1	down	down	correct
UCOBANK.NSE	UCO Bank	20251126	30.79	31.75	30.65	31.11	11251899	31.11	up	down	incorrect
UFLEX.NSE	Uflex Limited	20251126	497	502.75	496	498.1	10461	498.1	up	up	correct
UFO.NSE	UFO Moviez India Limited	20251126	81.11	84.25	80.61	81.83	212031	81.83	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251126	40.8	40.89	40.27	40.67	63003	40.67	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251126	172.08	174.39	171.07	172.85	227940	172.85	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251126	53.85	56.18	53.3	55.93	30085086	55.93	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251126	11589	11773	11585	11768	187481	11768	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251126	5.4	5.4	4.87	5	83440	5	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251126	472.95	480.95	466.05	469.3	6143	469.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251126	200.8	200.8	195.31	197.09	6938	196.4368	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20251126	145.49	148	145	146.16	3768	146.16	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20251126	153.85	157.51	153.4	155.4	16804200	155.4	up	up	correct
UNITECH.NSE	Unitech Limited	20251126	6.15	6.27	6.12	6.15	2088337	6.15
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251126	442.25	446.95	438	440.2	2664	439.3186	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251126	68	68	65	65.59	40999	65.59	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251126	910.15	963	899	934.5	259093	934.5	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251126	275	295	275	278.95	82095	278.95	up	up	correct
UPL.NSE	UPL Limited	20251126	750.15	763.35	746.6	760.6	1482487	760.6	up	up	correct
URJA.NSE	Urja Global Limited	20251126	12.29	12.36	12.21	12.29	752509	12.29
USHAMART.NSE	Usha Martin Limited	20251126	412.55	428.1	412.55	425.55	305480	425.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251126	1140.6	1157	1138.5	1155.8	60876	1155.8	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251126	60.8	61.44	60.8	61.3	26542	61.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251126	72.74	74.43	72.74	74.25	82857	74.25	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251126	286.56	288.09	285.4	288.06	25746	288.06	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251126	935.92	940.68	935.92	939.87	470	939.87	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251126	91.07	93.88	91.06	93.57	3468	93.57	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251126	234.1	240	231.36	237.14	34197	237.14	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251126	2402.7	2510	2402.7	2492.5	152713	2492.5	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20251126	5330	5414.5	5324	5392	2534	5392	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251126	239.3	240.5	234.55	238.2	345182	236.6017	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251126	9.05	9.3	8.99	9.08	150669	9.08	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20251126	7.88	8.15	7.88	8.06	1179647	8.06	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20251126	254.95	263.6	250.05	253.15	31493	253.15	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251126	39.89	39.89	38.5	38.81	25286	38.81	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251126	6.59	7.72	6.59	6.68	625185	6.68	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20251126	665.9	674	657.25	660.05	289181	660.05	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251126	49.7	50.58	49.36	49.61	1037894	49.61	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251126	55.25	57.89	55.25	56.57	106952	56.57	up	up	correct
VBL.NSE	Varun Beverages Limited	20251126	449.05	467.6	446.75	465.5	8934221	465.5	up	up	correct
VEDL.NSE	Vedanta Limited	20251126	507.9	517	506.1	516.3	7777469	516.3	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251126	1348.8	1350.5	1334	1337.8	10917	1337.8	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20251126	677.95	699	657.4	697.5	116322	697.5	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20251126	71.56	75.85	71.56	74.43	367891	74.43	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251126	480.3	485.35	474.6	477.25	30868	477.25	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251126	111.7	114.84	110.35	112.3	123287	112.3	up	up	correct
VGUARD.NSE	V	20251126	341.2	343.4	340.1	340.85	106716	340.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251126	3551.1	3749.4	3551.1	3708.6	471	3708.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251126	359.3	373.05	359.3	364.45	1830	364.45	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251126	1017	1017	990.65	1006.6	242527	1006.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251126	2.89	2.89	2.52	2.54	1602885	2.54	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251126	1.49	1.73	1.47	1.7	11766268	1.7	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251126	1.78	1.97	1.76	1.94	8562901	1.94	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20251126	614.95	626.3	614.7	620	125208	620	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20251126	1609.9	1610.5	1590	1599.3	14832	1599.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251126	1528.5	1597.2	1510.4	1523	14689	1523	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251126	42.87	45.2	42.46	44.62	109941	44.62	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251126	253.9	260	253.2	255.35	5338	255.35	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251126	32.22	32.99	32.19	32.45	114741	32.45	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251126	355.35	374.45	355.35	371.45	488908	371.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251126	9.01	9.05	8.7	8.97	142361	8.97	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251126	68.5	69.29	67.8	68.35	68346	68.35	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251126	51.98	52.45	51.9	52.45	9948	52.45	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251126	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251126	525.5	548.9	520.15	542.3	600514	542.3	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251126	6.94	7.09	6.94	6.98	357741	6.98	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251126	0.75	0.75	0.72	0.73	433975	0.73	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251126	300.35	306.4	300.35	303.6	74864	303.6	up	down	incorrect
VMART.NSE	V	20251126	783.5	796.8	783.05	791.8	92066	791.8	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251126	8148	8214.5	8025	8146	22014	8146	down	down	correct
VOLTAS.NSE	Voltas Limited	20251126	1351.1	1392.5	1351.1	1387	477248	1387	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251126	267.9	274	266.6	269.3	65397	264.8295	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251126	274.35	282.65	273.1	281.35	44075	281.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20251126	248.65	252.2	248.65	249.85	68882	249.85	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251126	5538.5	5575	5468.5	5516.5	16466	5516.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251126	425.15	451	425.15	431.5	1279153	431.5	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251126	1399.1	1415	1388	1409.5	106993	1409.5	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251126	157	162.8	156.5	161.68	228730	161.68	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20251126	233.05	239.9	229.3	239.4	53415	239.4	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251126	1048.8	1048.8	1012	1041.5	1466	1036.6372	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251126	109.7	111.3	108.2	109.1	1196786	109.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251126	105	106.69	104.51	104.99	619	104.99	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251126	866	878.3	855.7	871.1	595671	871.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20251126	535.3	541	531.1	534.3	194755	534.3	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251126	1275	1275	1212	1226.7	1516	1226.7	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251126	8075	8304.5	7999.5	8241.5	8249	8216.1376	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20251126	563.3	569.25	556.05	566.6	83809	566.6	up	up	correct
WHEELS.NSE	Wheels India Limited	20251126	847.2	862.7	847.2	855.3	21233	850.0111	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251126	1196	1209.8	1185.6	1200.9	205071	1200.9	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251126	32.59	32.92	31.55	32.16	3856	32.16	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251126	789.35	806.7	789.35	798.4	47955	798.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251126	275.4	281.3	271.15	277	51768	277	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251126	165.83	165.83	161	161.27	572	161.27	down	down	correct
WIPRO.NSE	Wipro Limited	20251126	246	250.55	245.62	250.08	8202096	243.7058	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251126	1276.4	1287.1	1257.7	1278.8	484555	1278.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251126	570.2	572	555.75	558.5	99204	558.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251126	145	147.5	142.22	143.99	15153	143.99	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251126	79.32	79.4	78.05	78.44	22052	78.44	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251126	418	420.4	412	416.6	35581	416.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251126	86.18	86.84	85.83	86.09	53184	86.09	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251126	128.37	133	121.95	122.23	38494	122.23	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251126	1005.2	1023.6	996.2	1022.1	5538	1022.1	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20251126	22.75	23	22.61	22.93	72030859	22.93	up	up	correct
YUKEN.NSE	Yuken India Limited	20251126	884.95	940.05	872	935	6301	935	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251126	97.35	98.1	97.3	97.83	4334251	97.83	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251126	7.55	7.78	7.32	7.4	343834	7.4	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251126	9.29	9.98	9.24	9.84	4935847	9.84	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251126	248	251	233.66	247.84	838	247.84	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251126	7.8	7.95	7.7	7.83	43798	7.83	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20251126	723	737.5	715.65	735.2	656048	732.6316	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251126	1407	1444.7	1401.1	1406.8	468904	1406.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251126	89.26	90.95	88.13	89.41	6993	89.41	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20251126	1578.1	1608.9	1550	1554.4	44724	1554.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251126	272.8	277.9	272.75	274.75	68768	274.75	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251126	440	444.7	434.4	436.4	109663	436.4	down	down	correct