CollectAI

close-nse_india_stocks

2025/11/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251127	196.4	198.01	193.25	193.99	49499	193.99	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251127	36.03	37.5	36.03	37.5	6999	37.5	up	up	correct
3MINDIA.NSE	3M India Limited	20251127	35815	35815	34955	35030	2707	35030	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251127	39.51	40.44	38	39.54	6290	39.54	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251127	343.85	348.95	337.2	340.8	82956	340.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251127	759	799.95	759	781.4	247854	781.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251127	15.5	16.15	15.11	15.34	139970	15.34	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251127	8.65	8.99	8.65	8.81	79755	8.81	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251127	89	89	85.1	88.19	95146	88.19	down	down	correct
AARON.NSE	Aaron Industries Limited	20251127	186.8	190.8	185.14	186.55	7022	186.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251127	443	443.3	427.8	429.8	179375	427.5056	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251127	379.2	382.8	377.4	380.8	316093	380.8	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251127	428.2	430	426	429	3960	429	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251127	148.5	148.92	143.55	145.01	14980	145.01	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251127	132.85	133.48	129	129.39	15933	129.39	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251127	1595	1604.5	1573	1576.6	200177	1576.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251127	34.84	35.45	34.1	34.53	40790	34.53	down	down	correct
ABB.NSE	ABB India Limited	20251127	5235	5264.5	5188.5	5260	123457	5260	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251127	30300	30300	29390	29440	8428	29440	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251127	350	353.4	349.4	351.75	3510742	351.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251127	77	77.47	76.81	77.05	971417	77.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251127	46	46	45.4	45.5	1857	45.5	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251127	60.95	61.14	60.79	60.95	35075	60.95
ABSLNN50ET.NSE	ABSL AMC Ltd	20251127	72.89	72.89	72.01	72.28	8384	72.28	down	down	correct
ACC.NSE	ACC Limited	20251127	1888	1888	1864	1870.2	115737	1870.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251127	1284.8	1300	1284.8	1292.8	9361	1250.1896	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251127	6.11	6.19	6	6.04	64255	6.04	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251127	977	986	971.4	982.8	166555	982.8	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20251127	2310	2320.5	2243	2255	1474038	2255	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251127	1040.1	1042	1018.2	1031.1	1543218	1031.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251127	1511.8	1513.9	1501	1509.1	861910	1509.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251127	149.15	150.64	147.4	148.13	19409495	148.13	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251127	210.01	214.47	207.92	209.16	95373	209.16	down	down	correct
ADL.NSE	Archidply Decor Limited	20251127	77.9	77.9	74	74.71	574	74.71	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251127	10.4	10.76	9.92	9.99	63178	9.99	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251127	162.7	164.9	161.3	161.68	97328	161.68	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251127	54.15	54.76	54.15	54.25	24685	53.3087	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251127	315.15	316.95	310.6	311.95	65461	311.95	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251127	1680	1692.8	1660	1673.2	333425	1673.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251127	777.5	780	763.1	771.7	15872	771.7	down	down	correct
AGRITECH.NSE	Agri	20251127	108.5	128.88	107	128.88	83541	128.88	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251127	39.76	41	39.01	40.61	25347	40.61	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251127	51.9	52.49	51.9	52	9276	52	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251127	141.49	142.65	138.5	139.19	1386	139.19	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251127	1021	1021	985	988.85	39114	988.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251127	3765	3845.8	3758.9	3835.4	88747	3835.4	up	up	correct
AIRAN.NSE	Airan Limited	20251127	20	20.34	19.62	19.82	107887	19.82	down	down	correct
AISL.NSE	SM	20251127	88.8	88.8	88.8	88.8	600	88.8
AJANTPHARM.NSE	Ajanta Pharma Limited	20251127	2546.2	2550.9	2505	2530.7	33224	2530.7	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251127	1015.9	1029.5	1007.3	1016.1	113190	203.22	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251127	4.89	4.89	4.79	4.83	211551	4.83	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251127	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251127	26.04	26.49	25.55	25.99	1112	25.99	down	down	correct
AKG.NSE	AKG Exim Limited	20251127	12.43	12.7	11.81	11.96	614784	11.96	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251127	283	283	266.25	267.6	6704	267.6	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251127	6.78	6.85	6.74	6.82	79504	6.82	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20251127	3410	3445.8	3314.8	3400.6	17641	3400.6	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20251127	11.15	11.19	10.95	10.99	140376	10.99	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251127	798	798	786.1	791.35	1721	791.35	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20251127	99.1	100.68	98.86	99.99	283307	99.99	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251127	889	909	889	897.95	7850	897.95	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20251127	83.55	84.98	82.36	83.17	945	83.17	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251127	5785.5	5794.5	5671	5686.5	163929	5641.0249	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251127	1723.6	1727.1	1690.1	1701.8	17687	1701.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251127	12.94	13.08	12.1	12.2	4534800	12.2	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251127	17.01	17.18	16.66	16.76	48879	16.76	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251127	16.92	17.34	16.75	16.98	4030585	16.98	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251127	77.9	80.8	77.9	80.08	10022	80.08	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251127	234.9	239.9	232.95	236.15	5551	236.15	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20251127	1.81	1.9	1.81	1.87	53910	18.7	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251127	7301	7302	7078	7103	174995	7103	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251127	25.58	25.8	25.29	25.3	747	25.3	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251127	1292.6	1302.9	1275.6	1277.4	9225	1277.4	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251127	552.45	553.3	547	548.7	481061	548.7	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251127	54.72	54.72	53.61	53.9	7244	53.9	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251127	53.82	54.48	51.87	52.15	38203	52.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251127	682.1	695.45	681	681.55	10029	680.4676	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251127	609	609	585	587.55	1907837	587.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251127	69.01	69.54	68.31	68.85	32298	68.85	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251127	78.34	78.58	77.3	78.04	87005	78.04	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251127	69.99	69.99	66.54	68.48	4245	68.48	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251127	1.87	1.87	1.76	1.83	43937	1.83	down	down	correct
ANMOL.NSE	Anmol India Limited	20251127	14.68	14.68	14.05	14.41	37497	14.41	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251127	3.37	3.48	3.35	3.48	5964	3.48	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251127	0.99	1	0.96	0.96	198091	0.96	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251127	2310	2327.1	2273	2279.4	5789	2279.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251127	1244	1244	1208	1215.8	134499	1215.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251127	9250.5	9333.5	9115	9145.5	44432	9145.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251127	122.76	125	119.25	123.56	10175	123.56	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251127	403	412.4	397.35	409.1	26736	406.3125	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251127	310.19	310.97	295.3	299.81	618213	299.81	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251127	1739	1743	1710	1734.9	337720	1734.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251127	919.3	921	904	905.35	26429	905.35	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251127	272	272.9	266	267.2	1388243	267.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251127	7390	7396	7310	7322.5	243681	7322.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251127	303	303.5	298.55	299.6	50582	299.6	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251127	521.25	522.25	516.8	518.95	166766	515.3601	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251127	1290	1307.9	1290	1292.2	796	1292.2	up	up	correct
APTECHT.NSE	Aptech Limited	20251127	102.9	104.5	102.53	103.76	69974	103.76	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251127	282.9	287.95	279.4	280.7	2502707	280.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251127	90.25	92.63	90.01	90.85	5542	90.85	up	up	correct
ARCHIES.NSE	Archies Limited	20251127	18.54	19.39	18.54	18.93	11495	18.93	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251127	52.45	56.99	51.5	56.08	9156	56.08	up	up	correct
ARIES.NSE	Aries Agro Limited	20251127	354.85	354.85	340.5	345.55	18780	345.55	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251127	101.25	101.5	98.2	99.18	335938	99.18	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251127	350	352.7	347.4	350	15371	350
ARMANFIN.NSE	Arman Financial Services Limited	20251127	1646.8	1675	1605.2	1617.7	23288	1617.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251127	33.11	36.45	31.61	32.41	294411	32.41	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251127	542	550	535.55	547.55	12621	547.55	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251127	1.3	1.32	1.3	1.32	25716	1.32	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251127	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251127	288.7	288.77	283.05	286.14	115358	286.14	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251127	161.4	165.94	157	165.45	248	165.45	up	down	incorrect
ARVIND.NSE	Arvind Limited	20251127	361	362.9	350.15	355.95	927426	355.95	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251127	523.6	525.45	510.95	513.6	103841	513.6	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20251127	575.85	583.3	573	575.5	25248	575.5	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20251127	1030.95	1034.35	1019.2	1024.1	73037	1024.1	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251127	259.45	259.45	252.5	258.3	8447	258.3	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251127	514.25	517.15	510	511.35	10982	511.35	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251127	986	993.6	960	970.7	40676	970.7	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251127	708.8	717	692	696	419382	696	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20251127	304.4	304.4	298	300.1	34276	299.1939	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20251127	19.64	20.14	19.45	19.74	78461	19.74	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251127	183	187.4	180.85	183.97	1978760	183.97	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251127	149.67	162	149.5	159.75	90218203	159.75	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251127	323.35	329.4	320.9	327.9	6930	327.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251127	2880	2914.5	2871.4	2879.1	1158685	2879.1	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251127	66.05	66.59	65.24	66.34	647428	66.34	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251127	245.3	252.95	240.45	243.15	6702	243.15	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251127	889.85	908.9	836.7	856.1	3632235	856.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251127	665.25	671.2	659	665.65	398251	665.65	up	up	correct
ASTRAL.NSE	Astral Limited	20251127	1469.9	1479.1	1460.5	1471	369425	1471	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251127	953.9	961.5	938.6	945.4	272773	945.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251127	9035	9094	8951	8997.5	6184	8997.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20251127	7.27	7.51	7.19	7.4	108956	7.4	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20251127	606.75	609.95	602.1	603.4	237752	603.4	down	up	incorrect
ATUL.NSE	Atul Ltd	20251127	6004.5	6011	5864.5	5924.5	17304	5924.5	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20251127	462.7	476	462.7	467.8	152802	467.8	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20251127	953.75	955	938.8	947.15	1254643	947.15	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20251127	1107.8	1127.2	1080.1	1104.2	83448	1104.2	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251127	1227.4	1239	1222.6	1235.8	667410	1235.8	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251127	107.5	112.71	106.04	109.18	8657	109.18	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251127	1609	1692.6	1606.3	1643.9	10619	1643.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251127	66.88	68.3	66.25	67.77	61511	67.77	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251127	384	391.05	378.4	380.8	19549	380.8	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251127	838.85	842.35	792	806.7	795745	806.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251127	68.9	69.54	68.5	68.77	23116	68.406	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251127	466	467.4	454.4	458	31086	458	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251127	1297	1304	1281	1287.3	5924706	1287.3	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251127	613.11	615.45	612.57	613.27	599	613.27	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251127	13.05	13.14	12.99	13.07	35440	13.07	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251127	1439.9	1464	1408	1424.7	24941	1424.7	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251127	151.6	152.6	151.09	151.39	23313	151.39	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251127	287.36	289.69	281.65	287.79	28272	287.79	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20251127	406.21	409.5	405.03	407.6	8310	407.6	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251127	167.32	172.55	165	165.8	8252	165.8	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251127	154.35	154.35	154.35	154.35	1000	154.35
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251127	6.09	6.7	6.09	6.49	85925	6.49	up	up	correct
BAJAJ.NSE	AUTO	20251127	9194	9254.5	8996	9040.5	602295	9040.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251127	267.9	268.8	263	263.8	297304	263.8	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251127	488.9	491.3	483.4	484.4	69974	484.4	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251127	2085.1	2118	2075.6	2103.2	1125896	2103.2	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251127	21.08	21.25	20.9	20.96	3178487	20.96	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251127	11740	11773	11221	11246	112924	11246	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251127	1015.6	1044.9	1010.9	1035.3	12076038	1035.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251127	118.8	118.99	111.55	113.89	212369	113.89	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251127	1170.5	1179.8	1152	1160.8	78489	1160.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251127	38.5	38.84	37.5	37.71	84284	37.71	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251127	22.05	22.05	21.21	21.56	4742	21.56	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251127	2320	2350.8	2291	2300.4	81802	2296.4094	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251127	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251127	186.98	189.9	185.11	186.36	98980	186.36	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251127	75.55	76.15	74	74.69	12310	74.69	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251127	453	453	446	447.5	119469	447.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251127	130.2	132	130.2	131.4	1965	131.4	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251127	3599.7	3699.9	3586.1	3644.9	805	3644.9	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251127	683.95	693.9	678	679.05	321024	679.05	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251127	152	152.22	149.25	149.64	4904968	149.64	down	down	correct
BANG.NSE	Bang Overseas Limited	20251127	53.12	54.68	53.12	53.56	12626	53.56	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20251127	74	76.39	72.01	74.46	6990	74.46	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20251127	289.25	289.9	286.1	287.9	5143734	287.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251127	614.91	617.75	613.63	615.7	908640	615.7	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251127	149.36	149.69	145.85	147.64	7775331	147.64	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251127	120.26	125.79	119.28	122.15	31411	122.15	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251127	190.85	191.79	187	188.4	28854	188.4	down	down	correct
BASF.NSE	BASF India Limited	20251127	4205.6	4228.6	4141.3	4171.2	16303	4171.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251127	29.2	31.9	29	30.8	903362	30.8	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251127	1002.8	1006.8	998.7	1000.1	60118	1000.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251127	4775	4785.1	4438	4572.4	213098	4572.4	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251127	2893.8	2917	2875	2886.5	13092	2886.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251127	1842	1857.2	1834.9	1838.5	28077	1820.9905	down	down	correct
BCG.NSE	Brightcom Group Limited	20251127	12.96	13.03	12.75	12.81	5257972	12.81	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251127	34.6	34.77	34	34.29	421923	34.29	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251127	1496	1508	1486.7	1504.5	721854	1499.1624	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251127	29.2	31.7	28.9	31.15	70036	31.15	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251127	1285	1295.2	1273.4	1276.6	143065	254.6015	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251127	103.53	109.75	102.41	105.55	20183	105.55	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251127	415.3	417.3	412	413.05	5251173	411.299	down	down	correct
BEML.NSE	BEML Limited	20251127	1881.9	1899.1	1837.8	1843.6	219878	1840.9518	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251127	91.9	92.94	91.65	91.84	141525	90.7891	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251127	575	579.35	562.35	568.1	341692	568.1	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251127	390.9	434.4	376.5	389.85	151342199	25.99	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251127	442.9	445.45	438	440.35	11691	440.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251127	636.2	650	636.2	637.7	11698	637.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251127	3.98	3.98	3.98	3.98	0	3.98
BGRENERGY.NSE	BGR Energy Systems Limited	20251127	425	436.35	416.2	422.5	93349	422.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251127	185.66	186.79	181.71	182.69	34430	182.69	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251127	134.8	145.02	134.8	142.32	97316	142.32	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251127	4.31	4.44	4.27	4.31	297333	4.31
BHARATFORG.NSE	Bharat Forge Limited	20251127	1435	1445.2	1428.9	1433.4	463627	1431.763	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251127	108	114	105	111.09	32665	111.09	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251127	5212	5229	5150	5179.5	11844	2589.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251127	182.2	185.59	180.1	180.43	55767	180.43	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251127	2132	2136.9	2103.8	2118	4444877	2118	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251127	289.7	295.25	288.9	290.85	10234788	290.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251127	66	71	64.11	67.64	1639588	67.64	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251127	814.7	816.45	801	803.95	2434	803.95	down	down	correct
BIOCON.NSE	Biocon Limited	20251127	397.95	404	396.7	399.65	1913627	399.65	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251127	38.35	38.35	37.1	37.38	4138	37.38	down	down	correct
BIRET.NSE	RR	20251127	329.98	330	325.5	329.85	255038	329.85	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251127	147.06	152	146	147.57	35661	147.57	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251127	1136	1138.9	1118.1	1121.8	27552	1121.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251127	155.51	162.66	154.7	156.6	64426	156.6	up	up	correct
BLBLIMITED.NSE	BLB Limited	20251127	16.9	16.9	16.41	16.57	23729	16.57	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251127	167.95	169.4	164.5	165.32	385877	164.9625	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251127	47.9	52.01	46.53	50.34	966408	50.34	up	up	correct
BLS.NSE	BLS International Services Limited	20251127	314.95	323.95	313.8	321.2	1810084	318.9094	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251127	3.41	3.41	3.41	3.41	0	3.41
BLUEDART.NSE	Blue Dart Express Limited	20251127	5750.5	5779	5723	5750	22946	5750	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251127	1776	1779.9	1740.6	1758.2	553260	1758.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251127	54.6	55.58	53.65	54.24	134183	54.24	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251127	146.79	148.4	144.35	145.03	346536	145.03	down	down	correct
BOROLTD.NSE	Borosil Limited	20251127	322.95	326	317.5	320.7	41792	320.7	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251127	604.8	604.8	588.65	590.95	219504	590.95	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251127	36700	36700	36050	36320	12118	36320	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251127	368.95	368.95	361.5	364.8	5180488	354.7918	down	down	correct
BPL.NSE	BPL Limited	20251127	61.9	63.3	61.05	61.69	64513	61.69	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251127	924.7	928.5	894	898.5	329056	898.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251127	5890.5	5900	5815.5	5826.5	156675	5826.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251127	24.69	25.14	24.25	24.35	175535	24.35	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251127	108.7	108.7	103.51	104.63	25255	104.63	down	down	correct
BSE.NSE	BSE Limited	20251127	2896	2936.7	2878	2929.1	3823914	2929.1	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251127	109.31	110.05	105.82	106.58	19468	106.58	down	down	correct
BSL.NSE	BSL Limited	20251127	172.7	176.15	172.02	174.38	4294	174.38	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251127	110.12	111	110.12	110.74	1949466	110.74	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251127	30.1	30.7	30.1	30.46	159944	30.46	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251127	386.75	389	382	383	489187	383	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251127	709.95	713.35	706.1	710.25	2491	710.25	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251127	40.85	42.9	40.85	42.72	33292	42.72	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251127	57	58.9	49.8	51.97	281676	51.97	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251127	17.06	17.06	16.38	16.55	39369	16.55	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251127	159	164.5	159	163.63	481489	163.63	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251127	3957.8	3963	3880	3894.4	917090	775.0296	down	down	correct
CANBK.NSE	Canara Bank	20251127	150.9	152	149.85	151.76	20130369	151.76	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251127	889.75	904	882.15	889	151103	882.2579	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20251127	249	253	248.9	251.4	133978	250.7301	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251127	285.1	286	278	279.15	96755	279.15	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251127	1918.5	1926.2	1899.9	1908.7	29167	1908.7	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20251127	13.49	13.9	13.02	13.16	524211	13.16	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20251127	878	881.5	861	868.5	157913	866.86	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20251127	1544.7	1544.7	1512.4	1537.4	54436	1537.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251127	3177.1	3177.1	3004.3	3055.5	572569	3055.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251127	191.5	193	190.75	191.27	691591	191.27	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251127	19.4	19.6	19.2	19.3	104241	19.3	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251127	16.01	16.21	15.82	15.88	9433	15.88	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251127	1022.7	1022.75	977.4	1000.15	258759	997.4559	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251127	1625	1632.3	1605.5	1624.6	1440230	1624.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20251127	3894	3909.8	3855	3869.6	55597	3869.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251127	10	10.3	9.5	9.95	77545	9.95	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20251127	459.9	465.95	455.75	462.35	6327	462.35	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251127	23.96	24.78	23.76	23.99	62928	23.99	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20251127	38.94	39.04	38.5	38.73	3879216	38.52	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20251127	29.2	31.31	28.37	28.58	1086460	28.58	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251127	2410	2431.9	2380	2390.8	5595	2390.8	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251127	815	819.9	798	810.8	913903	810.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251127	5607.5	5610	5495.5	5558	11704	5558	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251127	7.29	7.49	6.92	7.14	97268	7.14	down	down	correct
CESC.NSE	CESC Limited	20251127	174.18	174.4	169.96	170.84	853009	170.84	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251127	190	192.5	187.56	190.5	846885	190.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251127	690.95	691.15	676.55	679.3	2013261	677.8037	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251127	876.7	900	875.45	896.05	97368	896.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251127	442.9	447.1	441.3	442.5	521820	442.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251127	167.8	172.79	164.99	166.17	5529	166.17	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251127	224	226.27	219.01	223.28	41002	223.28	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251127	510.1	522	510.1	514	1458	514	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251127	294	294	283.05	285.45	52401	285.45	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251127	907.65	944.9	898	917.15	6173884	917.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251127	1712.9	1749.8	1710.6	1730.5	1544531	1729.1996	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251127	1869	1869	1789	1810	436178	1810	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251127	1838	1864.7	1819	1856.7	135442	1856.7	up	up	correct
CINELINE.NSE	Cineline India Limited	20251127	85.31	85.31	83.59	84.05	2257	84.05	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251127	16.05	18.8	15.3	17.8	827030	17.8	up	up	correct
CIPLA.NSE	Cipla Limited	20251127	1523.8	1531.5	1520.1	1525.2	810411	1525.2	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251127	928	928	912.5	918.4	335421	916.1314	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251127	85.6	86.38	84	84.33	16762	84.33	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251127	258	267	258	261.25	39629	261.25	up	up	correct
CMICABLES.NSE	CMI Limited	20251127	4.5	4.5	4.5	4.5	0	4.5
COALINDIA.NSE	Coal India Limited	20251127	377.35	378.7	376.1	378.05	3330267	373.1175	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251127	1680	1694.8	1670.4	1676	717426	1672.1204	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251127	36.01	36.78	36.01	36.31	194224	36.31	up	up	correct
COFORGE.NSE	Coforge Limited	20251127	1878	1915	1872	1907	1702344	1902.453	up	up	correct
COLPAL.NSE	Colgate	20251127	2185	2197.6	2160.4	2171.3	264052	2171.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251127	1.75	1.9	1.75	1.75	92702	1.75
COMPUSOFT.NSE	Compucom Software Limited	20251127	17.18	17.8	16.96	17	17804	17	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251127	518.65	520.45	513	514.4	846809	510.9757	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251127	38.99	39.37	38.11	38.32	293719	38.32	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251127	167	168.86	165	167.49	1845	167.49	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251127	762	767	755.7	764.75	17109	760.0522	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251127	39.59	40.1	38.1	39.08	10397	39.08	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251127	202.59	212	194	196.46	468462	196.46	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251127	2309	2373	2301.4	2366.7	459645	2357.4075	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251127	6.27	6.27	6.1	6.2	24848	6.2	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20251127	91.3	92.73	91.3	91.97	463912	91.97	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20251127	7101	7105	6962	7050	19658	7050	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20251127	683.55	689.95	674.6	677.4	7311	677.4	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20251127	6.84	7.11	6.84	6.93	2912	6.93	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20251127	1370	1377	1350.1	1372	131703	1372	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20251127	355.6	410	347	382	34368	382	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20251127	4561	4561	4425	4440.2	31510	4440.2	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251127	269.05	269.25	266.15	266.65	1488268	266.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251127	427.8	427.8	413.4	416.65	260772	416.65	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251127	45.9	45.95	45.29	45.95	23599	45.95	up	up	correct
CUB.NSE	City Union Bank Limited	20251127	276.95	276.95	272.26	275.01	1334385	275.01	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251127	99	99.74	91	92.07	183084	92.07	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251127	4418	4463.8	4358	4449.4	797775	4429.2592	up	up	correct
CUPID.NSE	Cupid Limited	20251127	323.69	333.3	322.7	328.86	2573501	328.86	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251127	17.12	17.38	16.56	16.62	3459	16.62	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251127	145	146.85	142.55	146.21	17570	146.21	up	up	correct
CYIENT.NSE	Cyient Limited	20251127	1121.6	1124.7	1109	1116	200347	1116	down	up	incorrect
DABUR.NSE	Dabur India Limited	20251127	517.25	520.5	514.75	519.15	1262843	519.15	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20251127	2030	2030.2	1997	2019.2	276084	2019.2	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251127	314	314.6	309.2	309.7	30211	305.1985	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20251127	30.5	33.3	30.5	32.3	70622	32.3	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20251127	3.87	3.88	3.45	3.65	229628	3.65	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251127	854	858.95	836.4	840.65	80962	840.65	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251127	260	262.4	256.15	261.5	57066	259.4721	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251127	468.2	475	461.85	470.5	186281	470.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251127	136.7	137.66	134	134.91	629785	134.91	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251127	25	25.36	24.78	25	9513	25
DCAL.NSE	Dishman Carbogen Amcis Limited	20251127	245.5	246.3	238.05	240.15	91101	240.15	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251127	186	186.01	181.76	183.27	1384062	183.27	down	down	correct
DCM.NSE	DCM Limited	20251127	94.03	96.09	94	94.83	4458	94.83	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251127	5.59	5.6	5.39	5.52	3309	5.52	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251127	137.65	143.03	136.16	138.39	10996	138.39	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251127	1246.3	1251.6	1212.8	1228.6	101764	1224.5725	down	down	correct
DCW.NSE	DCW Limited	20251127	63.29	64.19	62.71	62.94	814550	62.8165	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251127	757.5	783	747.6	762	47280	762	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251127	1390.9	1413.9	1370.3	1378.3	196114	1378.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251127	1570.1	1590	1557.6	1559.6	153084	1559.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251127	474.05	476.7	461.05	464.25	56086	464.25	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251127	221	231	215.19	224.33	152064	74.78	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251127	68.35	69.59	68.11	69.07	936070	69.07	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251127	68.77	71.41	68	71.41	14484	71.41	up	up	correct
DEN.NSE	DEN Networks Limited	20251127	31.52	32.32	31.5	32.03	398937	32.03	up	up	correct
DENORA.NSE	De Nora India Limited	20251127	687.85	724.9	687.85	714.3	4149	714.3	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251127	139.5	140.92	135	136.33	8241724	136.33	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251127	34.74	35	33.36	34.89	4984	34.89	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251127	129	129.39	126.61	127.65	84213	127.65	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251127	27.46	27.8	27.16	27.29	361164	27.29	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251127	1255	1264.9	1235.3	1250.1	16748	1250.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251127	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251127	1223.2	1231.6	1210.9	1225.3	451	1225.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251127	1051.3	1094.3	1033.4	1083.3	69748	1083.3	up	up	correct
DICIND.NSE	DIC India Limited	20251127	527.3	537	513.1	523.55	1258	523.55	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251127	22.62	24.15	22.62	23.91	53472	23.91	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251127	4.2	4.28	4.13	4.27	2178635	4.27	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251127	6514.5	6542	6451	6490.5	95681	6490.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251127	14860	14890	14535	14643	151098	14643	down	down	correct
DLF.NSE	DLF Limited	20251127	732	734	723.5	725.4	1086614	725.4	down	down	correct
DLINKINDIA.NSE	D	20251127	434.8	454.4	434.8	444.95	49516	444.95	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251127	4029	4038	3986	4007.1	237041	4007.1	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251127	4.15	4.2	4.02	4.05	20710	4.05	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251127	1258.6	1258.6	1227.7	1253.2	23701	1253.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251127	354.2	356.6	347.5	348.9	88173	348.9	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251127	100.1	116.51	100.1	106.53	1213705	106.53	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251127	1533.6	1577	1532	1548.5	12577	1548.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251127	10.73	10.95	10.6	10.81	85474	10.81	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20251127	209.8	213.97	208	209.15	10284	209.15	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251127	18	18.46	18	18.08	22776	18.08	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251127	824.5	824.5	802.75	815.95	71938	815.95	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251127	1248	1256	1241	1249.3	1060956	1249.3	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251127	937.1	946.4	900.6	920.8	27926	920.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251127	159	162	159	159.6	1661	159.6	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251127	4.38	4.46	4.06	4.2	659093	4.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251127	296.15	297.95	293	294.2	9424	290.109	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251127	41.17	41.7	40.8	41.43	299569	41.43	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251127	9140	9200	8852.5	8872	8849	8867.4282	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251127	272.05	273.25	270.45	271.7	4504	271.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251127	7.16	7.33	7.11	7.14	10049792	7.14	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251127	1564.97	1564.97	1560.06	1562.86	5904	1562.86	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251127	1399.89	1399.89	1394	1394.47	4863	1394.47	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251127	4459	4512	4432.7	4462.5	31938	4462.5	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251127	112.51	113.26	111.01	111.63	2042329	111.63	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251127	1.4	1.4	1.4	1.4	0	1.4
EICHERMOT.NSE	Eicher Motors Limited	20251127	7210	7210.5	6981	6999	480102	6999	down	down	correct
EIDPARRY.NSE	E.I.D.	20251127	1035.2	1036.9	1026	1029.9	77877	1029.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251127	362.15	368	360	364.05	8661	364.05	up	up	correct
EIHOTEL.NSE	EIH Limited	20251127	375.2	379	371.25	373.25	180617	373.25	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251127	1620.4	1661	1620.2	1628.4	12108	1628.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251127	122.36	123.78	120.75	121	153813	121	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251127	507.5	507.5	495.9	500	176494	500	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251127	75.99	76.52	74.2	74.46	690497	74.46	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251127	855	877.4	847.45	851.2	8362	851.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251127	503.2	507.55	492.95	498.5	675937	498.5	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251127	50.95	53.28	50.4	52.58	14057	52.58	up	up	correct
EMAMILTD.NSE	Emami Limited	20251127	528.2	538.45	522	528	1397808	521.7638	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251127	91.29	93.99	91.18	92.24	22254	92.24	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251127	81.79	85.69	81.76	85.31	17391	85.31	up	up	correct
EMBASSY.NSE	RR	20251127	424.91	428	422.03	428	291851	428	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251127	310.8	310.8	295	295	3636	295	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251127	104	104.11	102.33	102.95	8154	102.95	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251127	2695.1	2695.1	2654.4	2678.1	34976	2678.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251127	24.39	25.2	22.21	22.52	445433	22.52	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251127	200.9	202.75	199	199.89	1526075	197.4263	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251127	126.02	127.12	123.5	124.48	36486	124.48	down	down	correct
EPL.NSE	EPL Limited	20251127	204.04	206.1	202.91	205.04	372672	205.04	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251127	65.75	66.13	65.2	65.61	3015671	65.61	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251127	1622.5	1635.7	1602.1	1612.3	62612	1612.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251127	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251127	5600	5725	5594	5686.6	7884	5661.1839	up	up	correct
ESCORTS.NSE	Escorts Limited	20251127	3686.5	3860	3670	3847.8	298548	3828.4891	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251127	29	30.5	29	29.69	129500	29.69	up	up	correct
ESTER.NSE	Ester Industries Limited	20251127	108.29	109.2	106.7	107.11	57913	107.11	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251127	338.7	340	331.25	337.85	67280	337.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251127	524	545	517.9	535.95	3871	535.95	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251127	1.45	1.47	1.43	1.44	1735955	1.44	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251127	945.5	956.3	940	945.8	4596	945.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251127	368	369.35	364	368.35	1519975	368.35	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251127	1102.6	1134.6	1094.6	1118.5	25972	1118.5	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251127	8.2	8.49	8.16	8.2	1079910	8.2
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251127	878	889.95	878	883.6	71650	883.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251127	646.25	654	646.2	651.2	11664	651.2	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251127	24.44	24.51	24	24.18	1577674	24.18	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251127	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20251127	2.01	2.04	2	2.01	1564662	2.01
FDC.NSE	FDC Limited	20251127	422	422	410.4	414.05	71896	408.8353	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251127	256	256.9	253.3	254.87	4560033	254.87	down	down	correct
FEL.NSE	Future Enterprises Limited	20251127	0.44	0.44	0.44	0.44	156009	0.44
FELDVR.NSE	Future Enterprises Limited	20251127	3.08	3.08	2.92	3.02	4895	3.02	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251127	2300	2300	2201.2	2216.2	50821	2216.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20251127	54.03	54.4	53.42	53.81	316644	53.81	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251127	759	761.6	750.25	753.65	91932	753.65	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251127	4419.5	4493.8	4419.5	4454.1	17809	4454.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251127	185.34	186.2	179.2	180.35	882070	180.35	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251127	15.89	15.89	15.89	15.89	783	15.89
FLFL.NSE	Future Lifestyle Fashions Limited	20251127	1.38	1.41	1.36	1.4	84155	1.4	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251127	3459.9	3500	3406.4	3477.4	49894	3477.4	up	up	correct
FMGOETZE.NSE	Federal	20251127	473.85	475.85	465.05	470.05	56458	470.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251127	10.07	10.29	9.51	9.86	14910	9.86	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20251127	17079	17472	16851	17248	51267	17248	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20251127	932.9	935	916.2	922.1	1594941	922.1	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20251127	5215	5291	5100	5125.5	834	5125.5	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20251127	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251127	353.35	354.9	347.05	349.85	343354	349.85	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20251127	1057.1	1067.1	1030	1036.5	178614	1036.5	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251127	108.44	109.01	106.5	107.07	433061	107.07	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20251127	185.2	186.87	183.12	183.8	3082841	178.2441	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251127	2031.1	2049.6	2016	2021.8	6855	2021.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251127	595	608.45	588.2	595	160845	595
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251127	756	783.9	756	774.1	2363	774.1	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251127	945.1	949.2	914	925.5	291316	925.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251127	85	85.7	83.75	84.63	49554	84.63	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251127	3.38	3.38	3.21	3.26	41117	3.26	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251127	149.41	153.68	148.3	152.83	523	152.83	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251127	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251127	703.7	713.35	696	702.6	255304	702.6	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251127	3.5	3.5	3.29	3.29	796065	3.29	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20251127	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251127	366.8	370.05	360.5	365.4	3863	365.4	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20251127	31.95	33.48	31.51	33.03	86370	33.03	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251127	43.3	44.5	39.98	42.77	754903	42.77	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20251127	440	448.8	428.6	429.55	143975	429.55	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251127	14.68	14.68	14.16	14.22	28460	14.22	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251127	326	328.15	319	320.4	260786	320.4	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20251127	72.2	72.8	68.6	70.52	2245656	70.52	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251127	1099.9	1115.9	1077.2	1095	273240	1095	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251127	61.65	61.76	59.76	60.94	32716	60.94	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251127	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251127	569.2	608.65	569.2	573.5	371832	573.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251127	172	172.86	171.06	171.78	29569	171.78	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251127	393.45	394.5	384.05	384.75	2023919	384.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251127	118	120	114	114.64	6342	114.64	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251127	8486	9065	8448	8763	334551	8584.7796	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251127	39.4	40.98	38.2	40.32	75772	40.32	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251127	165.05	167.45	164	164.76	183945	164.76	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251127	1752	1800	1749.9	1783.6	1816	1783.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251127	1795	1800.9	1770	1774	25656	1774	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251127	2489.7	2524.4	2465.1	2519.6	44167	2519.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251127	1924.7	1958	1922.3	1944	1272760	1944	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251127	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251127	81.49	83.1	80.41	82.75	138398	82.75	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251127	199	205.53	198.01	199.77	19438	199.77	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251127	2.86	2.89	2.73	2.81	747378	2.81	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251127	1067.9	1067.9	1051.7	1059.1	39136	1059.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251127	1043	1062.5	1014	1044.5	385499	1044.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251127	543.4	575.9	538.75	553.6	49398164	553.6	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251127	1157.4	1157.5	1134	1138.6	31365	1138.6	down	down	correct
GNA.NSE	G N A Axles Limited	20251127	309.1	325	309.1	323.55	160818	323.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251127	489.65	499.2	488.3	496.55	166007	496.55	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251127	407.8	409.65	404	404.6	4478	404.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251127	306.85	312.75	302.4	308.65	53513	308.65	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251127	2882.3	2960.2	2882.3	2935.3	203339	2935.3	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251127	0.52	0.53	0.52	0.52	1103867	0.52
GODREJAGRO.NSE	Godrej Agrovet Limited	20251127	602.3	620	597.3	599.7	1038745	599.7	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20251127	1149	1166.9	1139.1	1144.6	1138374	1139.6463	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251127	1051	1057.9	1034	1047	35050	1047	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251127	2114.4	2119.8	2086.7	2096.3	287748	2096.3	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251127	1.15	1.15	1.15	1.15	0	1.15
GOKEX.NSE	Gokaldas Exports Limited	20251127	929.35	929.95	912	918.4	123279	918.4	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251127	40	40.39	39.9	40.24	16342	40.24	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251127	205.89	212.27	204.65	208.94	1245858	208.94	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20251127	104.1	104.4	103.84	104.19	19397032	104.19	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20251127	33	34.4	33	33.1	961	33.1	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20251127	399.1	407	383.05	391.45	1352821	388.7032	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20251127	108.35	108.35	104.6	105.8	377020	105.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251127	54.64	56.55	54.22	55.54	17240	55.54	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251127	1157.4	1164.9	1144.5	1154.5	74427	1151.6543	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251127	238.2	240.9	232.55	235.2	1522523	235.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251127	181	181.9	174	174.94	1781404	174.94	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251127	109.06	110.2	107.31	107.88	52349	107.0836	down	down	correct
GRANULES.NSE	Granules India Limited	20251127	547.9	555.75	543	548.95	722971	548.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251127	562	563.4	551.2	554.25	306245	554.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251127	2748	2748.5	2712	2740	399328	2740	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251127	1878.5	1878.5	1815.2	1827.2	263568	1827.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251127	202.5	205.75	202	202.77	1040480	202.77	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251127	242.85	251.95	242.85	249.95	32646	249.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251127	258.25	259.3	251	252.75	93977	252.75	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251127	288.2	290.85	282	282.1	33390	282.1	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20251127	13	13.12	12.9	12.95	1104720	12.95	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20251127	1577	1595	1561.3	1568.7	21331	1568.7	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20251127	1094.1	1094.1	1072.2	1078.6	5134	1075.85	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20251127	1049	1049.1	990	1005.3	855	1005.3	down	up	incorrect
GRPLTD.NSE	GRP Limited	20251127	2009.8	2009.8	1940	1948.8	2544	1948.8	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251127	2771	2867.8	2755.9	2785.3	1752370	2777.5915	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251127	186.01	186.81	184.22	184.9	541013	184.9	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20251127	297	297	294	294	161151	294	down	down	correct
GSS.NSE	GSS Infotech Limited	20251127	20.4	20.4	19.25	19.49	154250	19.49	down	down	correct
GTL.NSE	GTL Limited	20251127	8.29	8.64	8.22	8.45	354499	8.45	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251127	1.35	1.4	1.35	1.36	27002147	1.36	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20251127	100.6	101.5	98.8	99.31	14620	99.31	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251127	368.45	373.3	355.1	358.95	57975	358.95	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251127	536.5	537.9	528	530.35	15840	530.35	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251127	450.3	462	450.3	457.6	5957	457.6	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251127	403.15	405.2	398.95	402	151649	402	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251127	60.3	60.55	58.82	60.55	14073	60.55	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251127	1200	1200	1170.1	1176.1	23800	1154.7736	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251127	38.5	38.5	37.24	37.71	33564	37.71	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251127	138.96	139.48	136.5	137.46	29583	137.46	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251127	4535	4535	4461	4483.2	721812	4483.2	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251127	505	505	496.2	497.25	203327	497.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251127	175.5	176	173.07	174.33	6440	174.33	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251127	13.2	13.26	12.98	13.06	997049	13.06	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251127	1065.9	1072.5	1046.5	1052	18818	1052	down	down	correct
HAVELLS.NSE	Havells India Limited	20251127	1443	1444	1427.1	1434.6	578302	1430.2256	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251127	1.88	1.95	1.81	1.92	35404	1.92	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251127	78	79.53	77.1	77.88	3137	77.88	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251127	24.11	24.39	22.41	24.06	20962376	24.06	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251127	724.95	738	710.1	715.95	246559	715.95	down	down	correct
HCL.NSE	INSYS	20251127	14.01	14.34	13.96	14	221092	14	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251127	1619.1	1633.2	1614	1630.2	2106176	1618.669	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251127	2705.5	2705.5	2656.5	2680	271818	2680	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251127	1002.1	1016.8	1001	1009.05	25536848	1009.05	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251127	787.55	787.8	775.85	777.8	1165637	777.8	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251127	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251127	294.28	294.28	292.34	293.31	58490	293.31	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251127	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251127	2.63	2.7	2.6	2.64	89512	2.64	up	down	incorrect
HEG.NSE	HEG Limited	20251127	545.2	547	532	533.75	934920	533.75	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20251127	184	185.22	183.33	184.79	63025	184.79	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20251127	141	141.8	139.3	139.96	170506	139.96	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20251127	255.2	266.3	254.5	257.35	37725	257.35	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251127	174.95	178.8	172.61	175.29	19284	175.29	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251127	482.7	482.7	477	481.65	118129	481.65	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251127	6137	6200	6097	6151	352120	6033.4003	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20251127	1654.8	1654.8	1622.9	1645.6	3062	1645.6	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20251127	169.89	169.89	168	168	1907	168	down	up	incorrect
HFCL.NSE	HFCL Limited	20251127	71.8	72.51	71.11	71.44	7997055	71.44	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20251127	890	894.55	875.05	880.2	52483	880.2	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251127	483	488	481.05	483.6	5841	483.6	up	down	incorrect
HIKAL.NSE	Hikal Limited	20251127	220	223.8	220	221.25	105420	221.0428	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251127	43.2	43.94	42.7	42.95	67068	42.95	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251127	124.9	125.45	122.1	122.87	165331	122.87	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251127	807.9	813.95	800.45	807.55	4481695	807.55	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251127	459.35	459.35	451	456.05	2080	456.05	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251127	30.4	30.89	30.15	30.66	12297	30.66	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251127	331.75	334.3	324.35	325.8	5412607	325.2785	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251127	142.07	144.31	141.73	143.87	251093	143.87	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251127	467.1	469.3	459.15	463.4	2236914	463.4	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251127	2426.1	2459.7	2425	2451.7	1872248	2451.7	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251127	475.9	478.5	472.65	474.55	2611675	474.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251127	1511.5	1544	1480.5	1534.2	30999	1534.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251127	177.13	177.14	172	173.81	1407	173.81	down	down	correct
HITECH.NSE	Hi	20251127	104	104.5	94.98	99.93	671135	99.93	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251127	173.9	174.11	172.01	173.24	5244	173.24	down	down	correct
HITECHGEAR.NSE	The Hi	20251127	722	729.5	708	716.35	1349	716.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251127	464.65	477.3	463.5	474.15	136465	474.15	up	up	correct
HLVLTD.NSE	HLV Limited	20251127	9.88	9.88	9.61	9.7	205389	9.7	down	down	correct
HMT.NSE	HMT Limited	20251127	50.2	53.03	50.2	52.32	7420	52.32	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251127	67	67.39	65.68	65.84	50028	65.84	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251127	541.1	552.4	534.25	538.25	39341	538.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251127	505.1	517.49	505.1	512.61	98929	512.61	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251127	1129.9	1139.9	1103	1106.2	131318	1106.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251127	36000	36000	35365	35505	1969	35505	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251127	2438.5	2447.3	2413.2	2422.5	2110	2418.6994	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251127	425	425.85	419.7	421.5	72874	421.5	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251127	448.6	450.7	442.2	445.15	446171	445.15	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251127	25.15	25.15	24.4	24.44	44302	24.44	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251127	318.5	324	312.5	314.55	334617	314.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251127	240.22	241.88	238.1	239.57	3173418	238.1553	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251127	224.57	226	221.1	221.87	68040	221.87	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251127	79.96	80.28	77.72	78.37	4979141	78.37	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251127	43.88	44.05	43.88	44	236	44	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251127	690.3	709.5	690.3	705.1	15069	705.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251127	40.73	40.73	40.34	40.45	99087	40.45	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251127	27.95	28.04	27.87	27.96	244860	27.96	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251127	116.12	117.98	116.12	116.92	133382	116.92	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251127	1379	1394	1375.7	1392.2	15158741	1392.2	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251127	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251127	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251127	2020	2028.7	1974	1980.7	528440	1980.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251127	999.99	999.99	999.99	999.99	0	995.91
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251127	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251127	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251127	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251127	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251127	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251127	624.9	627.95	621	625.25	441657	625.25	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251127	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251127	312.75	313.1	309.15	310.05	95892	310.05	down	down	correct
ICRA.NSE	ICRA Limited	20251127	6238.5	6238.5	6159.5	6188	2198	6188	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251127	102.9	102.96	100.55	101.19	6717056	101.19	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251127	10.16	10.29	10.04	10.11	619942464	10.11	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251127	80.38	81.3	79.82	80.5	31427073	80.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251127	284.1	287.5	283.72	286.33	493	286.33	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251127	141.77	142	140	140.75	4094515	139.0757	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251127	1415	1415	1340	1352.2	36414	1352.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251127	1730	1730	1684.5	1692.4	12262	1692.4	down	down	correct
IFCI.NSE	IFCI Limited	20251127	52.05	52.42	51	51.33	3334334	51.33	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251127	219.5	222.5	216.15	217.32	17611	217.32	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251127	472	478.6	461	464.05	274070	464.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251127	199.98	201.4	196.55	197.72	981537	193.9929	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251127	379.9	383	374.75	380.8	11439	380.8	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251127	572.5	576.3	565.3	568.8	871320	564.6223	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251127	175.1	177.98	170	170.05	14710	170.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251127	28.31	28.31	28	28.31	158489	28.31
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251127	3.09	3.09	2.95	2.95	65274	2.95	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251127	48.37	51	48.24	50.41	776289	50.41	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251127	1255.6	1292	1225.4	1269.9	220459	1269.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251127	1046.8	1055.3	1040	1048	1614	1038.3614	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251127	1.86	1.91	1.79	1.83	33848	1.83	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251127	40.81	41.75	40	40.48	4330	40.48	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251127	36.82	36.9	36.37	36.67	25509	36.67	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251127	731	740	727.4	735	1862591	735	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20251127	402.4	409	395.4	396.9	254514	396.9	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20251127	1107	1115.95	1075.05	1083.5	133329	1083.5	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20251127	2339.4	2356.4	2315	2324.9	31663	2324.9	down	up	incorrect
INDIANB.NSE	Indian Bank	20251127	891.35	891.35	856.95	865.9	1931736	865.9	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251127	253.65	259	253	253.1	2541	253.1	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251127	403.35	408.15	394.1	396.95	76710	396.95	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251127	5913	5959	5886.5	5919	472382	5919	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20251127	1315	1317.75	1246	1280.85	198481	1280.85	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251127	875	884	845.8	862.3	20419	847.427	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251127	260.1	261	256.55	257.95	18261	257.95	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251127	52.6	53.23	51.95	52.35	185067	52.35	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251127	231	231	225	225.99	31736	225.99	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251127	1720	1758.7	1699.7	1708.9	20459	1708.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251127	458.65	458.65	435.75	440.6	384695	440.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251127	16.86	17.75	16.25	16.67	1477294	16.67	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251127	517	518.2	505.6	512.4	144763	512.4	down	down	correct
INDSWFTLAB.NSE	Ind	20251127	95.4	97.5	94.8	96.58	81808	96.58	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251127	35.55	36.6	35.21	35.77	5898	35.77	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251127	853	863.75	846.55	857.45	3016014	857.45	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251127	405	409.05	401.25	404.25	3495842	404.25	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251127	19.72	19.82	19.34	19.42	4914753	19.42	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251127	615.16	615.16	580.08	606.08	341684	151.52	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251127	6.94	7.07	6.52	6.8	43708	6.8	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251127	999.85	1003.99	995.08	998.18	6624	998.18	down	down	correct
INFY.NSE	Infosys Limited	20251127	1564	1574.3	1552.2	1565	7552252	1565	up	up	correct
INGERRAND.NSE	Ingersoll	20251127	3802.6	3817	3772	3792.8	10010	3792.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251127	136.75	137.2	131.9	134.07	17336482	134.07	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251127	735.95	744.95	722.25	726.35	20279	723.9411	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251127	97.5	97.5	94	96.46	9642	96.46	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251127	1111	1119	1090	1096.4	264557	1096.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251127	128.99	129.6	126.9	128.82	33056	128.82	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251127	1.28	1.29	1.26	1.27	572242	1.27	down	down	correct
IOB.NSE	Indian Overseas Bank	20251127	39.6	39.74	39.03	39.22	4723495	39.22	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251127	165.59	166	162.55	163.7	4631417	158.8338	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251127	91.83	92.55	90.5	91	416492	89.7834	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251127	1407	1417	1388.5	1396	100045	1396	down	down	correct
IPL.NSE	India Pesticides Limited	20251127	176.78	179	176.18	177.78	64265	177.78	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251127	43.29	43.58	42.93	43.2	6000489	43.129	down	down	correct
IRBINVIT.NSE	IV	20251127	60.95	60.95	60.5	60.55	333552	59.1081	down	down	correct
IRCON.NSE	Ircon International Limited	20251127	163	166.4	161.8	162.48	2059897	161.2047	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251127	689.95	694.45	686.05	687.85	622737	684.0231	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251127	118.67	119.42	117.6	117.96	5097254	117.96	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251127	33.25	33.3	32.77	33.01	395500	33.01	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251127	88	91.76	85.51	90.98	63593	90.98	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251127	836	842.8	814.75	833	53095	833	down	down	correct
ITC.NSE	ITC Limited	20251127	403.5	405.95	402.1	404.3	8679529	396.0008	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251127	582.8	584.4	575	577.2	10819	577.2	down	down	correct
ITI.NSE	ITI Limited	20251127	308.9	324.55	308.9	314.1	2600915	314.1	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20251127	8.25	8.29	8.05	8.17	251060	8.17	down	up	incorrect
IVP.NSE	IVP Limited	20251127	164.21	166	162.3	163.79	1560	163.79	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20251127	2975.82	2979.71	2961.01	2973.67	97	2973.67	down	up	incorrect
IZMO.NSE	IZMO Limited	20251127	914.9	923.9	869.45	879.8	30724	879.8	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251127	107.89	108.45	106.51	108.1	3089657	108.1	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20251127	70.3	70.6	69.45	69.91	64356	69.91	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251127	204.48	205.13	200.25	204.5	35759	204.5	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251127	68.64	69.27	67.53	68.54	908613	68.54	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251127	143.9	147.32	142.1	143.25	627050	143.25	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251127	31.99	32.98	31.98	32.57	4708	32.57	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251127	109	115.6	108.11	114.25	8841419	114.25	up	up	correct
JASH.NSE	Jash Engineering Limited	20251127	468.8	471	460.1	464.4	36515	464.4	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251127	215.18	218.39	212	212.7	17743	212.7	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251127	89.5	91.8	89.02	89.88	61172	89.88	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251127	72.11	72.9	70.75	72.4	3757139	72.4	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251127	93.25	93.79	92.3	92.4	21016	92.4	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251127	1780.9	1788.5	1765	1770.4	39150	1758.7102	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20251127	620.6	624.45	615	620	87641	620	down	up	incorrect
JCHAC.NSE	Johnson Controls	20251127	1716	1722	1643.5	1653.1	30162	1653.1	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20251127	11.02	11.34	10.87	10.95	133293	10.95	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20251127	1490	1490	1425	1427.3	11151	1427.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251127	527.05	537	520.1	523.45	20349	523.45	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251127	168	169.55	165.91	166.72	922190	166.72	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251127	1047.9	1053.1	1034.2	1041.1	893056	1041.1	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251127	568.5	573.95	563	566.05	99708	566.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251127	33.24	33.65	33.03	33.37	341649	33.37	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251127	29.69	29.7	28.84	28.95	8559	28.95	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251127	46.3	46.71	45.6	45.98	1033974	45.98	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251127	305	305	295	299.95	13969	299.95	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251127	5925	6027.5	5790	5845	108836	5845	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251127	590	595.3	586	586.95	51286	586.95	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251127	774.6	774.6	756.2	760.25	108918	760.25	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251127	368.6	368.6	364.05	365.6	66413	365.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251127	456	459	445	448.3	485198	448.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251127	88.02	89	86.2	86.79	10471	86.79	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251127	146.01	149.39	144.72	146.41	3768711	146.41	up	up	correct
JOCIL.NSE	Jocil Limited	20251127	152.48	158.9	148.56	154.09	12654	154.09	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251127	3.15	3.15	3.15	3.15	0	3.15
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251127	970	1004.15	970	977.6	4109	977.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251127	19.24	19.35	18.43	18.65	91293432	18.65	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251127	768	776	764.15	772	321521	771.0456	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20251127	489	490.2	480.65	488	2266552	488	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20251127	19500	20179	19260	19822	9990	19822	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251127	1159	1163	1136.3	1160.6	2342042	1160.6	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20251127	150.3	151.8	148.87	151.34	80203	151.34	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251127	605	612.9	602.75	606.65	922708	606.65	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251127	729	730	707.05	711.95	285873	709.2668	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251127	1105.2	1108.7	1089.9	1102.2	61593	1102.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251127	748	748	741.1	742.88	234579	742.88	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251127	745.2	751.95	732.6	735.35	71567	735.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251127	308.3	309.9	303.25	304.9	131506	304.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251127	11.53	11.68	11.3	11.43	6742226	11.43	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251127	238.35	241.46	236	238.57	11628	238.57	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251127	1100	1108.1	1077.5	1081	83934	1081	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251127	135	141.85	135	138.58	630	138.58	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251127	671	671	630.2	638.55	1736	638.55	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251127	500	500	490.1	493.9	827820	493.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251127	245.2	249.5	238.3	242.6	70015	242.6	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251127	26.14	26.29	25.93	26.18	217934	26.18	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251127	1.76	1.78	1.62	1.73	239398	1.73	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251127	76	76.5	75.11	75.55	8745	75.55	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251127	205.88	208	203.6	204.92	7241	204.92	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251127	234.6	237.75	232.98	236.52	301294	236.52	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251127	314.5	314.5	301.5	302.85	34326	201.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251127	55.5	55.5	53	53.67	723	53.67	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251127	252	253.39	248.55	251.33	1535938	251.33	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251127	940	949	900	905.9	546	905.9	down	down	correct
KAYA.NSE	Kaya Limited	20251127	429	429	400	402.55	3308	402.55	down	down	correct
KCP.NSE	The KCP Limited	20251127	183.2	186.5	183.2	185.91	48250	185.91	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251127	27.78	27.97	27.1	27.27	47908	27.27	down	down	correct
KDDL.NSE	KDDL Limited	20251127	2503	2523.9	2447.2	2478.5	21632	2478.5	down	down	correct
KEC.NSE	KEC International Limited	20251127	705.95	711.9	694	696.9	1033999	696.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251127	106.38	107.82	106.06	106.63	68524	106.63	up	up	correct
KEI.NSE	KEI Industries Limited	20251127	4150	4150	4092.7	4135.7	92208	4130.8092	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251127	19.35	19.95	19.25	19.4	1958043	19.4	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251127	1195	1205.3	1155	1158.2	119836	1158.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251127	5.29	5.5	5.15	5.31	775798	5.31	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251127	284.15	298.8	278.05	281.55	2058	281.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20251127	211.01	212.96	208	209.59	15448	209.59	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251127	86.68	87.75	84.15	84.67	133019	84.67	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251127	102.7	111.9	101.4	102.38	4208	102.38	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251127	22.12	22.38	21.8	22.38	3343	22.38	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251127	5128.5	5181	5106	5166	8095	5166	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251127	355	362.25	352.95	355.05	13051	355.05	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251127	684	688.95	678.3	683.45	173236	683.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251127	4200	4392	4080	4382.4	3287	4382.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20251127	364.8	372	362	372	83261	372	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251127	578.4	586.9	572.85	581.95	347276	581.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251127	1720	1721.7	1680	1687.2	27969	1687.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251127	1147.75	1162.55	1128.15	1141.7	124251	1139.6932	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251127	3529.4	3575	3525.2	3543.8	2430	3543.8	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251127	210.1	213.68	208.32	209.03	625075	209.03	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251127	502.9	504	490	492.65	17846	490.7754	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251127	27.43	27.49	27.21	27.35	23111	27.35	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251127	164	165.26	161.85	162.24	561750	162.24	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251127	94.5	95.94	94.5	95.43	12559	95.43	up	up	correct
KOLTEPATIL.NSE	Kolte	20251127	384	388.25	376	379.45	35246	379.45	down	down	correct
KOPRAN.NSE	Kopran Limited	20251127	133.85	140.49	133.42	136.66	335865	136.66	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251127	2104	2130.5	2091.4	2112.6	20148975	422.52	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251127	28.55	29.18	28.16	28.75	31137	28.75	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251127	139.46	142.1	138.07	139.23	25938	139.23	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251127	84.21	84.52	78.44	78.88	25381	78.88	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251127	1194.5	1222	1194	1218.9	750796	1216.1292	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251127	1097	1101.5	1076.2	1081.4	150234	1078.3888	down	down	correct
KRBL.NSE	KRBL Limited	20251127	414	419.2	405.95	409	376835	409	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251127	68	68	64.18	65.17	4699	65.17	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251127	3.95	4.05	3.79	3.97	221520	3.97	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251127	507.25	508.5	499.7	501.65	14911	501.65	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251127	812	816.95	805.25	814.95	22804	814.95	up	up	correct
KSB.NSE	KSB Limited	20251127	742	745.95	730.45	741.6	38877	741.6	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251127	979.4	982	960.5	979.8	76520	979.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251127	775	784.45	768.2	770.2	16363	770.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251127	215.79	220.4	211.05	213.76	18145473	213.76	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251127	98.31	100.86	95.95	96.64	91910	96.64	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251127	5.16	5.16	5.16	5.16	0	5.16
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251127	3117	3138.8	3098.1	3114.5	102160	1553.3757	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251127	134.4	134.88	132.31	133.46	8497	133.46	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251127	220.15	222.53	216.51	218.68	31173	218.68	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251127	9.74	9.74	9.51	9.53	15676	9.53	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251127	990	1011.9	981.1	1003.2	2606483	1003.2	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251127	15493	15493	15115	15153	1609	15153	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251127	5.37	5.37	4.92	5.32	306693	5.32	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251127	152	154.8	151.51	154.35	1729406	154.35	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251127	199	199	193.05	194.99	121	194.99	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251127	1894.9	1919.9	1829.4	1853.5	127039	1853.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251127	11.3	11.57	11.11	11.14	22332	11.14	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251127	302.35	302.35	298	300.5	6285	300.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251127	556.7	557.55	548.1	550.25	913611	550.25	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251127	28.9	28.9	28.77	28.8	193006	28.8	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251127	291.44	292.14	290.64	290.7	746	290.7	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251127	959	961.45	942.5	955.07	225	955.07	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251127	291.98	291.98	286.93	286.93	324	286.93	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251127	202.2	203.52	190.36	192.61	248240	192.61	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251127	519.7	520.35	511	515.75	16060	515.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251127	5966	6035	5925	6022.5	36102	6022.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251127	1000	1000.01	999.99	999.99	3168144	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251127	1000.01	1000.01	999.99	1000	46542	986.7149	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20251127	1167.6	1172	1151.2	1156.6	598418	1156.6	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251127	161	168	152.1	153.19	187053	153.19	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251127	106.02	107.15	105	106.37	2656	106.37	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251127	85.8	85.84	83.23	85.03	9323	85.03	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251127	9.18	9.3	7.81	8.05	1187842	8.05	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251127	4071	4140	4059.6	4081.3	2225064	4081.3	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251127	4299.9	4400	4266.9	4385.2	105874	4385.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251127	5510	5523.4	5370	5391.8	17363	5391.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251127	1505.2	1514.6	1481.5	1499.5	129785	1499.5	down	down	correct
LUPIN.NSE	Lupin Limited	20251127	2077.2	2083.9	2060.2	2071.4	684337	2071.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251127	1170.3	1245	1164.1	1205	371099	1205	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251127	183	184.59	181	181.59	164231	181.59	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251127	83.5	84.95	80.3	80.73	17184	80.73	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251127	5.11	5.29	5.05	5.14	79655	5.14	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20251127	3701.5	3717.6	3665	3681.2	1993274	3681.2	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251127	351	365	350.25	363.65	3867503	363.65	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20251127	136	149.12	134.56	149.12	644350	149.12	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20251127	945.75	1002	944	961.65	37901	961.65	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20251127	41.55	43.9	41.55	43.52	1524	43.52	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20251127	6.12	6.3	6.08	6.13	31118	6.13	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20251127	78.5	78.6	77.24	77.84	33444	77.84	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251127	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251127	173.23	173.23	169.16	173.04	560112	173.04	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251127	28.79	28.98	28.74	28.91	405457	28.91	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251127	504.7	506	495	495.75	1704	495.75	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251127	24.75	24.75	23.51	24.22	21315	24.22	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251127	60.1	60.26	59	59.45	8692909	58.5564	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251127	89.01	91.29	87.3	89.12	1615	89.12	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251127	723.05	723.05	723.05	723.05	6057	723.05
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251127	126.02	132	126.02	129.76	36042	129.76	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251127	51.85	52.48	49.31	50.4	4711	50.4	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251127	406.75	417.85	401.25	417.05	367472	417.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251127	328.75	330	323	325.9	34858	325.9	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251127	14427	14670	14342	14618	3103	14618	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251127	580	583.8	571.6	575.1	485246	575.1	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251127	964.9	975	949	951.3	23284	951.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251127	37.4	38.48	37.4	37.8	14995	37.8	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251127	25.06	25.06	24.12	24.54	12472	24.54	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251127	141.86	144.71	137.19	143.86	237309	143.86	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20251127	63.5	65.66	63.49	64.08	13154	64.08	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20251127	60.75	60.89	59.5	59.57	8850	59.57	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20251127	67.04	67.49	64.98	65.57	209369	65.57	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20251127	290.95	292	283.85	285.65	2835986	285.1654	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251127	29.41	30.4	29.41	29.41	747703	29.41
MANGLMCEM.NSE	Mangalam Cement Limited	20251127	691.2	696.5	679.35	685	20452	685	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251127	487	487	467.25	472.45	408305	472.45	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251127	129.98	130.5	126	129.9	1256968	129.9	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251127	16.37	16.79	16.1	16.48	1922	16.48	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251127	711	712	705.52	708.23	4962	708.23	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251127	46.34	48.69	46.34	47.22	5733	47.22	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251127	558	566.1	551.15	554.45	34750	554.45	down	down	correct
MARICO.NSE	Marico Limited	20251127	736.4	738.5	720.55	727.4	1934840	727.4	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251127	232.65	234.95	227	229.7	369715	229.7	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251127	192.06	194.7	190	190.61	598794	190.61	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251127	16166	16171	15875	15903	339986	15903	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251127	309	309.9	302	304.4	61790	303.2048	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251127	154.78	171	154.78	169.6	624	169.6	up	up	correct
MASTEK.NSE	Mastek Limited	20251127	2241.6	2242.5	2205.1	2214.5	28202	2205.7669	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251127	485.05	501.45	485.05	495.7	4476	495.7	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251127	82.8	84	82.21	82.64	16804	82.64	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251127	1171.6	1171.7	1155.5	1161.8	1423021	1161.8	down	down	correct
MAXIND.NSE	Max India Limited	20251127	205.14	208.66	204.5	205.41	20022	205.41	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251127	499.3	504.1	496.05	500.85	24597	500.85	up	up	correct
MAZDA.NSE	Mazda Limited	20251127	242	245.25	237	237.05	18317	237.05	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251127	2703.5	2721.6	2666.1	2677.4	500827	2669.0847	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251127	401.75	402.8	388.05	393.15	38433	393.15	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251127	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251127	37.69	38.66	37.11	37.69	37253	37.69
MCDOWELL.NSE	N	20251127	1460	1468.8	1441	1444	855725	1444	down	down	correct
MCL.NSE	Madhav Copper Limited	20251127	43.05	44.25	42.8	43.78	27522	43.78	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251127	52.51	53.06	52.23	52.51	165067	52.51
MCX.NSE	Multi Commodity Exchange of India Limited	20251127	10310.5	10471.5	10258.5	10431	2843950	2086.2	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251127	199.64	199.64	199.64	199.64	48928	199.64
MENONBE.NSE	Menon Bearings Limited	20251127	110.23	111.59	109.67	110.5	20123	110.5	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251127	2.24	2.24	2.16	2.18	238486	2.18	down	down	correct
MERCATOR.NSE	Mercator Limited	20251127	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251127	1937.1	1953.7	1928	1932	8718	1932	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20251127	1747	1751.4	1724.1	1728.4	593016	1728.4	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251127	15.56	15.77	15.09	15.32	448051	15.32	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20251127	1226	1228.7	1208.6	1214	119701	1201.3673	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251127	324.85	324.85	317.3	318.75	46716	318.75	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251127	332.2	337.4	327.75	330.55	423830	330.55	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20251127	596.2	597.45	585.1	586.7	117825	586.1055	down	up	incorrect
MINDSPACE.NSE	RR	20251127	458.5	461.97	455.99	459.62	40303	459.62	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251127	214.95	217.5	212.05	214.3	25250	214.3	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251127	24.71	25.3	23.85	24.23	397045	24.23	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20251127	40.18	40.51	38.3	39.29	247967	39.29	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251127	1.36	1.4	1.31	1.32	536638	1.32	down	down	correct
MMFL.NSE	M M Forgings Limited	20251127	324.15	333.45	322.2	326.75	45883	326.75	up	up	correct
MMP.NSE	MMP Industries Limited	20251127	262	273	254.6	256.5	20600	256.5	down	down	correct
MMTC.NSE	MMTC Limited	20251127	61.84	62.4	60.7	60.87	721522	60.87	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251127	114.99	114.99	111.2	112.42	4378	112.42	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251127	62.78	62.97	62.77	62.77	2987	62.77	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251127	29.72	30	28.45	29.08	7516	29.08	down	up	incorrect
MOIL.NSE	MOIL Limited	20251127	333.75	346.8	331.85	343.35	3130125	339.7054	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20251127	14.01	14.43	13.9	13.96	756251	13.96	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20251127	68.9	70.31	67.95	68.6	535293	68.6	down	up	incorrect
MOLDTECH.NSE	Mold	20251127	165.97	174.02	164.41	171.02	75517	171.02	up	down	incorrect
MOLDTKPAC.NSE	Mold	20251127	615	622.5	604	606.9	43006	606.9	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251127	65.95	66.29	65.56	65.85	557517	65.85	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20251127	272.29	272.99	271.8	272.5	3758	272.5	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251127	233.63	234.48	230.4	232.2	903111	232.2	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251127	799	806	778.5	786.45	25577	786.45	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20251127	7.31	7.65	6.94	6.95	5029	6.95	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251127	44.63	45.25	43.6	43.86	1811814	43.86	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251127	960	960.7	916.65	924.2	2435440	916.7965	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251127	24.61	25.39	23.57	24.08	82382	24.08	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251127	2810	2827	2783	2791.5	683457	2791.5	down	down	correct
MPSLTD.NSE	MPS Limited	20251127	2121.4	2161.1	2106.6	2122.6	17074	2122.6	up	up	correct
MRF.NSE	MRF Limited	20251127	155000	155000	153405	153750	2344	153746.9496	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251127	161.42	162.64	158.68	160.24	4033016	160.24	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251127	35.29	36.56	35.06	36.56	1808020	36.56	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251127	496	499.95	491.8	497.25	73636	489.403	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20251127	2488	2561.1	2475	2486.8	324551	2486.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251127	2.04	2.04	1.91	1.96	25425	1.96	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251127	38.5	39.45	38.01	38.62	1146076	38.62	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20251127	134	137.5	133.98	134.64	106477	134.64	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251127	63.05	65.58	63.05	64.22	1827	64.22	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251127	82.29	83.01	80.94	81.57	104428	81.57	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251127	125.85	126.16	124.24	124.47	15491	124.47	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251127	36.1	37	35.98	36.18	38772	36.18	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251127	271	274.05	268.95	272.15	12048	272.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251127	3725.6	3773.9	3725.6	3760.5	382058	3760.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251127	189.91	196.03	185	193.14	519273	193.14	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251127	4.59	4.64	4.53	4.57	240222	4.57	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251127	27	28.39	26.56	26.99	5539	26.99	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251127	27.01	28.38	27.01	27.65	3134	27.65	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251127	270.6	274.45	269.35	270.9	4622	270.9	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251127	117.95	118.81	114.62	116.51	7519	116.51	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20251127	261	265.55	257	258.5	7459	258.5	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251127	206.49	206.49	201.03	202.72	3483	202.72	down	up	incorrect
NAM.NSE	INDIA	20251127	859.5	878.65	856.65	875.5	394621	875.5	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20251127	927	934.5	876	882.75	5461313	881.2533	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20251127	156.01	158.12	155.18	157.1	6037	157.1	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251127	259.6	265.51	259.6	261.33	9372072	258.0979	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20251127	1347	1348	1315.6	1339.4	977874	1336.4627	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251127	5869	5869	5701	5735	64599	5735	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251127	102.2	102.78	99.12	99.75	225096	99.75	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251127	150.08	150.15	146.16	146.79	81526	146.79	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251127	255.05	257	252.8	253.9	401209	253.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251127	118.64	119.64	117	117.64	8681290	117.4912	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251127	2300.1	2300.1	2267	2276.7	118	2276.7	down	down	correct
NCC.NSE	NCC Limited	20251127	177	178.49	174.03	174.63	3964073	174.63	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251127	201.21	204.08	199.12	200.04	35096	198.4353	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251127	3420	3519	3420	3432.1	89	3432.1	up	up	correct
NDL.NSE	Nandan Denim Limited	20251127	3.14	3.16	3.06	3.08	1262484	3.08	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251127	859.5	880.6	845	849.45	23648	849.45	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251127	84.01	85.5	84.01	85.31	61379	85.31	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251127	19.95	20.44	19.95	20.21	30215	20.21	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251127	15.1	15.39	13.99	14.16	1075743	14.16	down	down	correct
NELCAST.NSE	Nelcast Limited	20251127	108.1	111.9	107.1	111.14	65684	111.14	up	up	correct
NELCO.NSE	Nelco Limited	20251127	854.7	861.25	851.85	856.2	42504	856.2	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251127	1184	1195.7	1154.5	1169.9	67415	1169.9	down	down	correct
NESCO.NSE	Nesco Limited	20251127	1290	1292.9	1267.2	1274.2	17976	1274.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20251127	282.63	285	282.56	282.62	6806	282.62	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251127	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251127	81.23	82.16	79.31	81.77	74775	81.77	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251127	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251127	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251127	45.41	46	45.01	45.26	1883722	45.26	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251127	16610	16807	16430	16593	37082	16593	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251127	890	893.15	876	880.35	206548	880.35	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251127	6.23	6.45	6.02	6.22	10919	6.22	down	down	correct
NFL.NSE	National Fertilizers Limited	20251127	85.84	86.32	84.51	85.03	469881	85.03	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251127	27.78	28.2	27.11	27.74	3619	27.74	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251127	1986.5	2006	1943	1951.2	394214	1951.2	down	down	correct
NHPC.NSE	NHPC Limited	20251127	77.51	77.85	76.72	76.95	8611413	75.5846	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251127	173.3	174.46	170	170.99	304869	170.99	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251127	30.51	31.97	29.35	29.83	147537	29.83	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251127	296.01	297.45	295.48	296.42	5985585	296.42	up	up	correct
NIITLTD.NSE	NIIT Limited	20251127	97.6	98.39	96.11	96.56	162362	96.56	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251127	9.45	10.2	9.45	9.94	1096334	9.94	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251127	17.26	17.26	17.2	17.26	1051488	17.26
NILKAMAL.NSE	Nilkamal Limited	20251127	1412	1415.3	1402	1406.7	4164	1406.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251127	425.65	425.65	417.7	419.5	1378	419.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251127	37.55	38.43	35.78	36.26	138232	36.26	down	down	correct
NITCO.NSE	NITCO Limited	20251127	87.84	90.3	86.05	89.5	258582	89.5	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251127	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251127	331.75	334.7	328	328.8	23872	328.8	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20251127	184.1	189.49	182.5	183.29	2174	183.29	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20251127	65.5	69	65.5	68	175	68	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20251127	249.4	251.4	244	247.95	1318628	244.4808	down	up	incorrect
NMDC.NSE	NMDC Limited	20251127	74.9	75.15	73.7	74.21	10707179	72.0207	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20251127	175.1	176.23	171.1	171.9	131008	171.9	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251127	4.35	4.52	4.32	4.52	212495	4.52	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251127	72.8	72.82	72.8	72.8	2070	72.8
NPBET.NSE	Tata Asset Management Limited	20251127	299.68	299.68	296.03	297.66	471	297.66	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20251127	491.45	499.15	470.35	475.6	10076	475.6	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20251127	286.9	289.6	283.4	285.85	49459	282.6942	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251127	6838	6858	6646	6728.5	4314	6728.5	down	down	correct
NTPC.NSE	NTPC Limited	20251127	327.15	328.75	325	327.35	6755179	324.8971	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251127	925.9	934.9	922.6	926.4	4105	926.4	up	up	correct
NURECA.NSE	Nureca Limited	20251127	271.8	275.85	265	275.85	24000	275.85	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251127	349.8	369	345.6	362.65	736577	362.65	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20251127	320.4	323.2	313.95	315.65	4347	315.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251127	1680	1680	1651.7	1661.6	419476	1659.3549	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251127	8199	8276	8115	8150.5	197830	8150.5	down	down	correct
OIL.NSE	Oil India Limited	20251127	423.05	424.55	414.5	417.2	1069299	410.9155	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251127	64.06	66.65	63.4	63.95	45464	63.95	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251127	1284.7	1301.9	1267.8	1270.5	236168	1270.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251127	89.15	90.79	88.8	89.33	25921	89.33	up	up	correct
OMAXE.NSE	Omaxe Limited	20251127	69.64	70.58	68.9	69.73	95404	69.73	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251127	108	108.88	106.16	108.23	78704	108.23	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251127	4.96	5.29	4.96	5.19	15426	5.19	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251127	12.15	12.65	12.02	12.62	12569	12.62	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251127	53.25	53.51	52.11	52.48	1295630	52.48	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251127	248	248.8	242.8	244	5600832	238.3903	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251127	58.05	58.52	56.98	57.63	88255	57.63	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251127	291.35	294.9	284.15	292.35	25234	292.35	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251127	560.15	569.5	556.7	568.3	95567	568.3	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251127	204.92	208.47	204.3	206.36	4585	206.36	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251127	892.9	892.9	850	857.3	78986	857.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251127	58.49	61.38	57.47	58.87	230241	58.87	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251127	8.78	8.85	8.62	8.65	165711	8.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251127	288.6	293.95	280	290	7920	290	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251127	172	172.01	168.6	169.21	366055	169.21	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251127	189.96	191.25	182.72	184.41	1632239	183.6238	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251127	121.98	121.98	114.99	117.97	328406	117.97	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251127	83	84.9	81.4	82.85	1682	82.85	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251127	23.37	23.51	23.1	23.24	148210	23.24	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251127	5028.5	5089.5	4930.5	4982.5	23383	4982.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251127	1.35	1.35	1.35	1.35	0	1.35
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251127	62.75	64.8	62.5	62.91	54095	62.91	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251127	39200	39270	38750	38930	58192	38789.3569	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251127	35.99	37.49	35.41	36.93	7127809	36.93	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20251127	114.51	116.97	111.81	112.32	863	112.32	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251127	43	44.9	42.51	42.64	14894	42.64	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20251127	378	384.7	366	378.6	247137	378.6	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20251127	359.95	377.9	359.9	377.05	7227	377.05	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251127	295.85	299.7	292.95	295.15	75356	295.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251127	92.8	92.8	89.11	89.69	5728	89.69	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251127	39.66	40.27	39.65	40.16	361665	40.16	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251127	341.15	341.5	329.5	331.35	512301	331.35	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251127	14.3	14.37	13.93	14.02	244721	14.02	down	down	correct
PARTYCRUS.NSE	SM	20251127	72.55	72.6	72.5	72.6	3000	72.6	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251127	35.5	38.75	35	37.78	220945060	37.78	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251127	14.26	14.27	13.96	14.09	122540	14.09	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251127	10.24	10.25	9.95	9.97	43047075	9.97	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251127	104.5	104.5	101.36	102.05	46371	102.05	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20251127	22.99	26.9	22.79	25.18	585856	25.18	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20251127	231.25	233.65	228.2	229.45	380179	229.45	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251127	30.4	30.4	29.12	29.83	338756	29.83	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251127	6425	6478	6383.5	6436	445809	6413.3035	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251127	275.6	276.55	273.55	273.95	1727350	273.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251127	362.4	367.65	361.75	365.15	5016640	365.15	up	up	correct
PFIZER.NSE	Pfizer Limited	20251127	4994.5	5116.5	4975	4989.5	25394	4989.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251127	171.91	176.35	170.51	171.32	2101639	171.32	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251127	34.61	34.99	34.25	34.36	312104	34.36	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251127	606	607.35	584	585.5	1803899	585.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251127	12805	12873	12751	12780	6719	12572.4806	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251127	5849	5893.5	5765	5775.5	3496	5606.9645	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251127	1771.9	1772	1682.8	1690.4	123200	1690.4	down	down	correct
PGINVIT.NSE	IV	20251127	94.94	95.05	94.46	94.9	578130	91.8777	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251127	1745	1749.6	1727.9	1741	150976	1741	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251127	1484.3	1490	1467.2	1470.1	421269	1470.1	down	down	correct
PIIND.NSE	PI Industries Limited	20251127	3436.3	3459.5	3421.1	3432.2	111897	3426.5698	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251127	5146	5150	5000	5056.5	3294	5056.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251127	11.8	11.94	11.55	11.58	24232	11.58	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251127	27.31	29.2	27.31	28.58	16446	28.58	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251127	900	902.7	869.95	875.4	43094	875.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251127	740.05	740.05	730	731	82	731	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251127	166	172.9	166	168.81	4932	168.81	up	up	correct
PNB.NSE	Punjab National Bank	20251127	125.4	126.24	123.95	124.93	9718546	124.93	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251127	86.19	86.44	83.62	84.66	233294	84.66	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251127	918	921	906.7	910.8	440900	910.8	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251127	27	27.62	26.1	27.62	2094	27.62	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251127	254.15	256.1	251.4	251.8	168010	251.8	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251127	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251127	254.55	261.9	254.5	259.35	1723	259.35	up	up	correct
POKARNA.NSE	Pokarna Limited	20251127	941.9	957.7	917	934.3	86370	934.3	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251127	7560	7560	7425	7479	170964	7479	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251127	1914.9	1994.9	1882.5	1967.4	373215	1967.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251127	848	854.85	838.05	840.75	21828	840.75	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251127	285	291.95	284.95	290.3	10288	290.3	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251127	473	473	464.5	465.6	348992	465.6	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251127	277	277	273.3	273.7	9865039	270.6615	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251127	22204	22273	21752	21798	58001	21798	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251127	2393	2402.8	2353.1	2360.2	31599	2360.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251127	235.3	238.1	225.6	226.5	13516	226.5	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251127	256.5	258	252.05	253.35	32012	252.3217	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251127	32.5	32.6	30.61	31.65	86158	31.65	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251127	325.2	327.5	322.45	323.05	414549	323.05	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251127	138.98	140.48	137.1	137.6	462826	137.6	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20251127	4.64	4.76	4.46	4.51	312478	4.51	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20251127	9.46	9.57	9.15	9.4	40964	9.4	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20251127	177.85	179.88	176.1	177.16	67022	177.16	down	up	incorrect
PRECOT.NSE	Precot Limited	20251127	448.55	464.95	435	446.5	1899	446.5	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20251127	255.04	259.68	249.12	256.8	391560	256.4891	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20251127	544.95	549	535	536.4	187754	536.4	down	down	correct
PREMIER.NSE	Premier Limited	20251127	3.39	3.39	3.09	3.26	2672	3.26	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251127	45.25	48.8	44.49	45.65	200609	45.65	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251127	1680	1693	1657.8	1669.5	203471	1669.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251127	631.25	631.7	614	617.6	314337	617.6	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251127	302.05	303.8	297	298.6	31936	298.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251127	283.7	285.85	277.1	278.75	95608	278.75	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251127	14.99	15.24	14.83	14.93	149742	14.93	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251127	3081	3125.9	3019.3	3046.3	52041	3046.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251127	139.25	140.48	137.5	138.02	51730	138.02	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20251127	30.43	30.43	30	30.16	728009	30.16	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20251127	916.65	959.9	916	950.6	384389	950.6	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20251127	95.61	95.96	94.4	94.86	4334057	94.86	down	up	incorrect
PTC.NSE	PTC India Limited	20251127	161.44	161.56	159.71	160.07	526417	157.2688	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20251127	40	40	39.5	39.53	26413	38.1498	down	up	incorrect
PULZ.NSE	SM	20251127	30.3	31.9	30.3	31.9	8000	31.9	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251127	1315.7	1384.4	1311	1373.7	12590	1373.7	up	down	incorrect
PURVA.NSE	Puravankara Limited	20251127	246.2	253.45	244.7	248.9	72318	248.9	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20251127	37.84	37.84	37.84	37.84	129279	37.84
QGOLDHALF.NSE	Quantum Mutual Fund	20251127	106.66	106.66	103.68	104.02	80459	104.02	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251127	2869.94	2873.9	2860	2864.8	203	2864.8	down	down	correct
QUESS.NSE	Quess Corp Limited	20251127	215	217	212.61	213.68	276160	208.8	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251127	302.15	306.2	299.5	301.5	43059	301.5	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251127	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251127	3.28	3.55	3.11	3.33	88339	3.33	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251127	3307.5	3308	3145	3176.5	324504	3176.5	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251127	6.9	6.93	6.65	6.71	48853	6.71	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251127	345.6	351.2	345	345.95	557430	345.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20251127	109.97	110.88	107.11	107.65	1769820	107.65	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251127	189	190.16	185.21	186.21	170571	186.21	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251127	4.08	4.19	3.75	4.08	527830	4.08
RAJRATAN.NSE	Rajratan Global Wire Limited	20251127	431.95	445	430	432.3	131005	432.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251127	38.01	38.01	37.12	37.6	16601	37.6	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251127	40.61	41.91	40.01	41.68	10261	41.68	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251127	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251127	264.7	265.7	260.05	263.3	583219	263.3	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251127	29.94	30.4	28.31	29.8	66309	29.8	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251127	10.02	10.07	9.85	9.9	4735702	9.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251127	1014.2	1023.3	1008.1	1019.6	178276	1019.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251127	326.1	326.6	320.1	321.45	38894	321.45	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251127	605	605	585.55	592.4	42607	592.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251127	593.55	599.35	587	593.75	27926	593.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251127	13.28	13.49	13.01	13.27	113155	13.27	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251127	1422.4	1427.9	1409.8	1415.2	4984	1415.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251127	2389	2398.7	2370	2385.8	13301	2385.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20251127	489	504.45	484	485.65	313637	485.65	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251127	317.5	318.1	308.3	311.75	5707931	311.75	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251127	141.9	142.8	141.51	142.5	551615	141.4189	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251127	1.24	1.27	1.2	1.23	2596241	1.23	down	down	correct
RECLTD.NSE	REC Limited	20251127	356.4	364.35	356	362.25	5683705	357.889	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251127	289	290.3	282	283.55	2264397	283.55	down	down	correct
REFEX.NSE	Refex Industries Limited	20251127	326.15	327.8	318.5	320.4	198874	320.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251127	50.2	50.2	47.01	47.09	1208	47.09	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251127	414.9	415	408	410.15	46709	410.15	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251127	1575	1575.5	1556	1563.4	9794643	1563.4	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251127	249	249.55	245.75	246.65	811237	246.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251127	165.85	165.85	165.85	165.85	244731	165.85
REMSONSIND.NSE	Remsons Industries Limited	20251127	121.64	124.87	121.46	122.19	101295	122.19	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251127	27.28	27.69	27.1	27.18	1916135	27.18	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251127	416.25	417.55	411.35	413.55	54107	411.5632	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251127	128.5	129.7	126.77	127.46	5310	127.46	down	down	correct
REPRO.NSE	Repro India Limited	20251127	487.8	487.8	472.35	476.1	19779	476.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251127	210.86	221.34	209.8	215.18	588368	215.18	up	up	correct
RGL.NSE	Renaissance Global Limited	20251127	121.74	125	120.1	124.45	342954	124.45	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251127	3.23	3.29	3.2	3.23	469959	3.23
RHIM.NSE	RHI Magnesita India Limited	20251127	474.5	478	464.5	466	73608	466	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251127	106.35	108.34	105.09	106.5	907738	106.5	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251127	863.5	884.9	862.7	870.45	76525	870.45	up	up	correct
RITES.NSE	RITES Limited	20251127	240.2	242.7	237.5	238.15	350548	236.1703	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251127	25.69	26.22	24.95	25.17	59064	25.17	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251127	58.07	58.77	57.22	57.62	49291	57.62	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251127	544	556.4	540	544.25	527700	544.25	up	up	correct
RML.NSE	Rane (Madras) Limited	20251127	792.25	806	780.05	782.95	5858	782.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251127	411	430.25	411	417.75	197135	417.75	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251127	104.24	106.36	103.78	104.58	407660	104.58	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251127	1.18	1.21	1.18	1.19	64241	1.19	up	up	correct
ROLTA.NSE	Rolta India Limited	20251127	1.73	1.8	1.73	1.77	32597	1.77	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20251127	53.55	53.69	51.5	51.79	5122	51.79	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251127	597.2	605.9	595.55	602.4	24820	602.4	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251127	57.18	59.95	57.18	57.22	37648	57.22	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251127	668	669	660.9	663.6	68119	660.0954	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251127	2231.7	2237.8	2196	2230.1	6526	2230.1	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251127	40	40.8	39.51	40.21	65442955	40.21	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251127	105.19	107.19	103.44	104.55	38939	104.55	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251127	792.35	809	790	796.55	16251	796.55	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251127	45.81	47.88	45.81	47.88	33635	47.88	up	up	correct
RSWM.NSE	RSWM Limited	20251127	160.05	163.38	157.35	158.41	25280	158.41	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251127	404.9	407.35	394.8	396.85	67675	396.85	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251127	44.21	45.12	43.21	43.79	1449904	43.79	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251127	10.1	10.22	10	10.09	11151673	10.09	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251127	230.7	231.5	225.52	227.57	5690	227.57	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251127	6.98	7.19	6.86	6.95	285003	6.95	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251127	122.68	124.02	119.83	121.51	55662	121.51	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251127	174.1	176.75	174.1	176.29	63016	176.29	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251127	58.22	59.85	56.11	56.82	25164	56.82	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251127	326.8	329.7	321.6	324.55	4946518	323.534	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251127	260.15	268.95	250	251.7	2515	251.7	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251127	7.67	7.67	7.65	7.67	8817	7.67
SADBHAV.NSE	Sadbhav Engineering Limited	20251127	11.75	11.99	11.41	11.73	1549892	11.73	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251127	3.48	3.65	3.41	3.65	140311	3.65	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251127	2500	2502.6	2421	2446.1	25837	2446.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251127	27.74	27.74	26.25	26.81	4580	26.81	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251127	213.37	216	212.21	214.04	19750	214.04	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251127	137.8	139.65	135.82	136.21	15805364	136.21	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251127	366.7	381.1	364.1	370.25	14691	370.25	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251127	19.29	19.75	19.25	19.64	91577	19.64	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20251127	204.9	209.98	202.44	202.9	164499	202.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251127	2.39	2.42	2.38	2.39	923178	2.39
SALASAR.NSE	Salasar Techno Engineering Limited	20251127	10.55	10.79	9.69	9.81	43777082	9.81	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251127	265	280.95	263.05	269.35	192	269.35	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251127	41.63	41.63	41.63	41.63	31844	41.63
SALZERELEC.NSE	Salzer Electronics Limited	20251127	723	745	712.85	717	59731	717	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251127	9.15	9.95	9.15	9.59	369436	9.59	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251127	1.89	1.98	1.87	1.88	6017	1.88	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251127	1100.3	1177.8	1091	1110.6	1603	1110.6	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251127	558	565.75	547.25	550.7	252192	550.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251127	449.15	452.95	446.95	450	10004	450	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251127	63.65	63.9	63.12	63.5	168150	63.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251127	343.95	349.75	338.35	341.9	147536	341.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251127	10.31	10.77	9.81	10.09	23380	10.09	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251127	4422	4423.5	4350.1	4358.8	14155	4358.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251127	0.28	0.29	0.27	0.28	723130	0.28
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251127	491	496.45	483.75	487.85	506576	487.85	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251127	382.9	407.2	380.6	397	9075196	397	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251127	88.35	88.79	87.77	88.23	32729	88.23	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251127	1370.9	1384.5	1356.2	1360.6	8087	1360.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251127	329	334.4	321	322.65	20601	322.65	down	down	correct
SATIA.NSE	Satia Industries Limited	20251127	68.95	69.14	67.3	68.34	65856	68.34	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251127	149	151.99	147.03	151.7	207058	151.7	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251127	439.9	440.9	428	431.15	76093	429.5009	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251127	878.4	885.7	875.85	880.4	1072239	880.4	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251127	128.77	129.13	127.62	128.11	3908	128.11	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251127	410.1	413	407.63	409.91	14482	409.91	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251127	291.59	294.1	291.59	293.34	1810	293.34	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251127	230.05	232.3	229.84	230.59	22793	230.59	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251127	2030	2036	2000.8	2004.5	652128	2001.7174	down	down	correct
SBIN.NSE	State Bank of India	20251127	986.7	988.55	968.9	972.85	11909168	972.85	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251127	3919	3919	3816	3841.1	84609	3841.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251127	172.99	174.46	168	169.04	26302	169.04	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251127	736.15	739.95	708	719.4	240646	719.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251127	235	240.95	228.15	229.35	3856338	226.3143	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251127	116.54	118.69	116.5	118.15	267080	118.15	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251127	905	917.9	905	915.8	22469	915.8	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251127	24.98	24.98	24.98	24.98	52074	24.98
SEQUENT.NSE	Sequent Scientific Limited	20251127	221.44	235.6	221.44	226.39	3780583	226.39	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251127	93.48	94.48	91.31	91.66	617483	91.66	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251127	243	248	242.8	244.15	10653	244.15	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20251127	16.68	16.68	16.02	16.51	104117	16.51	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251127	261.04	261.04	260.27	260.3	69072	260.3	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251127	282.5	282.5	279.29	280.03	1124393	280.03	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251127	609.99	612.5	609.12	610.92	39006	610.92	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251127	740.59	740.59	732.32	735.71	15713	735.71	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251127	0.52	0.52	0.47	0.47	50325	0.47	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251127	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251127	616.8	616.8	605	607.55	101011	607.55	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251127	560	563.95	548.05	550.3	12811	550.3	down	down	correct
SGL.NSE	STL Global Limited	20251127	13.62	13.98	13.5	13.52	12984	13.52	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251127	75.37	75.37	73.79	74.14	18516	74.14	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251127	693.8	695	676.95	678.4	293286	678.4	down	down	correct
SHALBY.NSE	Shalby Limited	20251127	212.54	216.35	208.36	209.77	106065	209.77	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251127	67.9	68.69	65.97	66.94	64911	66.94	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251127	120.99	123.95	119.04	120.23	86570	120.23	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251127	9.5	9.5	9.28	9.33	19629	9.33	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251127	472	472.45	469.95	470.2	28927	467.1137	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20251127	830.6	832.4	808.8	813	147083	808.8046	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251127	918.6	930	912.6	925.6	28685	925.6	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20251127	165.65	178.9	164.9	169.15	2920543	168.6778	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20251127	512.04	514.2	510.2	512.59	9687	512.59	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251127	111.8	115.51	111.8	113.96	12651	113.96	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251127	349.5	353.45	347.05	350.15	168635	350.15	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251127	27.45	27.95	27.4	27.68	144139	27.68	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20251127	62.5	62.95	61.01	62.11	1581	62.11	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20251127	189.22	192.71	187.25	188.97	20071	188.97	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251127	171.65	172.43	167.1	168	219702	167.0396	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251127	424	433	420.6	429.4	36334	429.4	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20251127	44.9	45.35	42.87	45.1	125067	45.1	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251127	90.34	90.4	90.1	90.1	124589	90.1	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20251127	26935	26945	26615	26755	25657	26755	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251127	407.8	417.95	401.1	403.35	34782	403.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251127	53	53.98	53	53.04	35047	53.04	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251127	0.51	0.52	0.51	0.51	426146	0.51
SHREYANIND.NSE	Shreyans Industries Limited	20251127	196	196	178.3	181.22	11941	181.22	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251127	2617	2619.9	2586.2	2602.7	18720	2598.416	down	down	correct
SHUBHLAXMI.NSE	SM	20251127	26.05	26.05	26.05	26.05	4000	26.05
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251127	5.62	5.66	5.25	5.3	723862	5.3	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251127	826.5	834.1	814.8	818.95	64561	818.95	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251127	12.55	12.8	12.16	12.21	4775	12.21	down	down	correct
SIEMENS.NSE	Siemens Limited	20251127	3310	3316.6	3266.2	3302	269573	3302	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251127	51.2	52.5	50.31	50.82	16563	50.82	down	down	correct
SIL.NSE	Standard Industries Limited	20251127	17.25	17.25	16.47	16.73	32199	16.1975	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251127	66.41	66.41	63.26	65.25	1525	65.25	down	down	correct
SILINV.NSE	SIL Investments Limited	20251127	559.45	559.45	545	547.05	2113	547.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251127	24.29	24.5	23.7	23.89	13042	23.89	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251127	9.58	9.95	9.24	9.91	11799	9.91	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251127	289.1	290.55	275	277.85	134755	277.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251127	110.09	115.13	110.09	112.01	4915	112.01	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251127	525.8	532	521.05	523.95	305018	523.95	down	down	correct
SIS.NSE	SIS Limited	20251127	335.4	346.05	335.35	344.75	107408	337.87	up	up	correct
SITINET.NSE	SITI Networks Limited	20251127	0.38	0.38	0.36	0.36	1859716	0.36	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251127	742.7	742.7	705.05	707.95	121097	703.8759	down	down	correct
SJVN.NSE	SJVN Limited	20251127	78.94	79.53	78.7	78.88	1636846	77.6728	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251127	1950.8	1959	1927	1938.5	19984	1938.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251127	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251127	476.25	481.8	465.6	470	126410	470	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251127	441.14	447.1	432.54	437.04	137294	218.52	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251127	135.83	135.83	132.42	134.94	2596	134.94	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251127	60.65	63.4	59.61	62.07	184568	61.6373	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251127	2920	3049.9	2920	3030.7	61579	3030.7	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20251127	1370.1	1389.9	1322.3	1352.2	3367	1352.2	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251127	327.35	335	311.4	319.6	4904853	319.6	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20251127	44.3	44.98	42.81	43.05	407805	42.5683	down	up	incorrect
SOBHA.NSE	Sobha Limited	20251127	1574	1582	1535	1538.4	71426	1538.4	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251127	523.75	527.9	517.75	519	41362	519	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20251127	13527	13590	13290	13353	61893	13353	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20251127	432.7	434.1	426	428.15	33133	428.15	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20251127	123.02	123.02	122.98	123.02	9712	123.02
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251127	134	134	124.01	126.27	17272	126.27	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251127	511.9	520.6	507.8	509.5	2107475	507.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251127	362.85	363.05	355.55	357.95	302290	356.352	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251127	368.9	378.75	367.1	377	31681	377	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251127	39.99	40.25	39.54	40.1	27604773	40.1	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251127	190.5	204.2	190.5	195.25	343740	195.25	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20251127	774	804.4	765.05	780.85	90323	780.85	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251127	272	275	265.1	265.9	179617	265.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251127	133.74	136.91	132.3	135.65	197485	135.65	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20251127	8.33	8.65	8.26	8.33	100298	8.33
SPECIALITY.NSE	Speciality Restaurants Limited	20251127	129.94	130.3	128.01	129	16729	129	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20251127	46.23	46.91	45.8	46.04	49481	46.04	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251127	86.44	87.14	86	86.42	206878	86.42	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251127	38.86	39.26	38.5	38.7	2141	38.7	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251127	203.75	204.9	192.45	197.49	176331	197.49	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251127	228	231.64	227.11	230.36	1850	229.27	up	up	correct
SRF.NSE	SRF Limited	20251127	2810	2864.2	2810	2834.9	555994	2829.6209	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251127	521	536.05	521	532.8	5176	532.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251127	0.68	0.68	0.65	0.67	122329	0.67	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251127	196.15	197.01	192	192.73	177900	192.73	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251127	904	913	883.3	888.75	107429	888.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251127	231.7	231.7	226	227	122084	225.97	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251127	164.17	168.78	164.17	164.83	1505	164.83	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251127	120.65	121.5	117.31	118.49	19523	118.49	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251127	97.4	97.5	94.15	94.55	6165	92.5044	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251127	8.72	8.89	8.72	8.81	725909	8.81	up	up	correct
STEL.NSE	STEL Holdings Limited	20251127	492	598	492	507.3	71911	507.3	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251127	282.7	285	280.6	283.95	30322	283.95	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251127	108.3	108.8	106	106.53	541176	106.53	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20251127	620	632.45	614.15	617.4	44608	617.4	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251127	2074.9	2090.9	1997.4	2063.5	164562	2063.5	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20251127	12.41	12.57	12.1	12.24	642461	12.24	down	up	incorrect
SUBROS.NSE	Subros Limited	20251127	854.8	859	842.5	852.8	68135	852.8	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251127	1032	1034.6	1000	1005.4	104480	1005.4	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251127	456.25	461	451.1	458.8	161766	458.8	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20251127	77.7	77.7	73.36	74.38	15939	74.38	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20251127	2073.9	2095.2	2073.8	2081.4	1888	2081.4	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251127	1.84	1.9	1.8	1.83	440779	1.83	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251127	4748.8	4748.8	4630.1	4676.1	56343	4662.0392	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251127	531	537.05	520.3	527.4	44136	527.4	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251127	743.95	760	736	754.2	1292	754.2	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251127	962.95	966.9	950.1	954.65	127821	954.65	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251127	256	256.55	251.15	254.75	69927	254.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251127	1802.1	1814.9	1802.1	1810.3	2902053	1798.6165	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251127	429.9	429.9	414	416.25	104791	416.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251127	549.7	569.9	549.25	566.85	652642	564.5388	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251127	158	161.88	157	157.77	3064	157.77	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251127	9.39	9.41	8.6	9.03	24780	9.03	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251127	461	461.8	450.95	451.75	23021	450.1821	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251127	0.97	1	0.95	1	82239	1	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251127	3459	3459	3401.4	3414	221239	3414	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251127	29.35	29.77	29.1	29.19	33541	29.19	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251127	20.33	20.79	19.8	20.01	103977	20.01	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251127	60.39	60.4	59.21	59.49	1143	59.49	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251127	266.5	266.6	261	261.2	234025	261.2	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251127	144.95	144.95	140.14	140.64	67761	140.64	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251127	34.65	34.9	34	34.05	19097	34.05	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251127	1.7	1.7	1.7	1.7	0	1.7
SUVEN.NSE	Suven Life Sciences Limited	20251127	178.89	178.99	173	173.63	90064	173.63	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251127	3.7	3.8	3.65	3.73	91874	3.73	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251127	55.7	55.9	54.81	54.93	28645872	54.93	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251127	6.27	6.27	6.27	6.27	384981	6.27
SWARAJENG.NSE	Swaraj Engines Limited	20251127	3740.7	3775.1	3733.1	3759.6	9732	3759.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251127	700.9	716.9	698.5	710.4	10021	710.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251127	233	238	227.28	228.51	2826421	228.51	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251127	870.4	871.6	860.05	863.05	27983	861.2134	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251127	650.7	650.7	638.2	640	180447	640	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251127	195.6	195.6	192	194	2061	194	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251127	406.85	409.6	403.9	404.95	61160	404.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251127	31	31.9	30.9	30.92	1743553	30.92	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251127	278.05	285.55	278	282.65	92600	282.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251127	573.4	579.4	566	568.65	237101	568.65	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251127	35.71	37.5	35	35.58	31329	35.58	down	down	correct
TARC.NSE	TARC Limited	20251127	134.49	145.91	134.49	138.47	2933947	138.47	up	up	correct
TARMAT.NSE	Tarmat Limited	20251127	51.5	52.5	51.3	51.35	3253	51.35	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251127	8385.5	8420	8250	8303.5	1158	8303.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251127	812.95	820	804.65	808.25	260321	808.25	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251127	1850.7	1874.7	1826	1837.9	215165	1837.9	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251127	1187	1192.9	1168.3	1177.7	1118308	1177.7	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251127	5231.5	5261.5	5165	5190.5	106818	5190.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251127	770	773.3	751	758.55	725458	758.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251127	392.4	399.95	391.5	392.05	7412732	392.05	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251127	170.45	171	167.18	168.1	17546627	168.1	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251127	1454	1523	1451.6	1492.8	199804	1492.8	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251127	172.97	174.95	172.5	174.07	58212	174.07	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251127	1099.9	1105.5	1089.4	1094	11586	1085.1345	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251127	583.4	592.45	572	583.85	32984	576.8187	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20251127	11.25	11.25	10.71	10.86	6969	10.86	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20251127	3151	3151	3102.5	3114	1153	3114	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20251127	3180	3180	3125	3136.6	2836233	3080.5981	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20251127	797	811.7	785.15	795.3	824714	795.3	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251127	1712	1722.6	1661	1675.8	60737	1675.8	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20251127	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251127	1523	1532	1505	1509.8	1426194	1509.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251127	1190.7	1211.6	1176.9	1204.7	123298	1204.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251127	483.95	515	483.85	503.8	8201210	503.8	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20251127	742	755.65	715.2	734.2	63560	732.918	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251127	535.6	535.6	520.3	535.6	32336	535.6
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251127	102.79	103.36	102	102.44	116744	102.44	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251127	50	50.87	50	50.5	10817	50.5	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251127	129.5	131.75	129.03	129.52	573918	129.52	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251127	73	74.5	73	73.64	13524567	73.64	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251127	13.73	14	13.65	13.65	5658	13.65	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251127	10.73	10.8	10.41	10.45	7297	10.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251127	3250	3267.4	3190	3234.3	21805	3234.3	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251127	121.61	123.25	120	122.38	9382	122.38	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20251127	108.23	108.29	104.83	106.41	46089	106.41	down	down	correct
THERMAX.NSE	Thermax Limited	20251127	2933.5	2952.7	2911.2	2940	58602	2940	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251127	151	152.76	146.56	147.9	596389	147.9	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251127	353.8	362.4	348	357.75	32898	357.75	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251127	500.13	502.27	490	491.7	571917	491.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251127	475	479.4	464.1	469.65	737164	469.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251127	2462	2469.9	2376.9	2398.3	5102	2398.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251127	2898.9	2898.9	2831.6	2836.8	675560	2836.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251127	6.67	6.67	6.52	6.57	2867	6.57	down	down	correct
TIL.NSE	TIL Limited	20251127	283.35	283.65	274.95	275.7	13640	275.7	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251127	202.99	204.67	198	199.2	1114081	199.2	down	down	correct
TIMKEN.NSE	Timken India Limited	20251127	3149.8	3159.7	3115.3	3146	20219	3146	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251127	242.2	245.25	236.05	237.05	69587	237.05	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251127	37.47	38.16	34.51	35.03	686712	35.03	down	down	correct
TITAN.NSE	Titan Company Limited	20251127	3900.6	3927	3875.1	3903.3	542241	3903.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251127	108.5	108.5	105	105.39	153041	105.39	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251127	144.55	145.44	143.5	144.65	25649	144.65	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251127	10.62	10.75	10.22	10.38	25715	10.38	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251127	121	122.46	120	121.85	561	121.85	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251127	3754	3768	3708.8	3730.4	258852	3704.9957	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251127	1320	1323	1310.1	1312.9	137206	1299.4353	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251127	65.51	69.48	65	65	1475	65	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251127	104	107	101.12	102.13	3028	102.13	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251127	67.01	68	67.01	67.3	54529	67.3	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251127	8.05	8.13	7.7	7.92	12976	7.92	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251127	243	251.12	238.8	251.12	55834	251.12	up	up	correct
TRENT.NSE	Trent Limited	20251127	4305.5	4320.1	4244	4270.6	669342	4270.6	down	down	correct
TRF.NSE	TRF Limited	20251127	310	314.8	306.5	308.15	10990	308.15	down	up	incorrect
TRIDENT.NSE	Trident Limited	20251127	28.37	28.54	28.04	28.19	2580885	28.19	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251127	71.35	71.8	70	70.26	15611	70.26	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251127	546.95	546.95	538	542.1	220484	539.6739	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251127	356.6	365.85	353.5	363.15	166617	361.6931	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20251127	1128.9	1128.9	1100	1110.1	3397	1110.1	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20251127	664	666	658.6	660.7	10129	660.7	down	down	correct
TTL.NSE	T.T. Limited	20251127	9.5	9.5	9.32	9.34	28797	9.34	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251127	50.82	54.6	50.82	52.94	8030389	52.94	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20251127	567.7	575.9	556.2	559.75	122887	559.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251127	3542	3574.8	3503.1	3525	565331	3525	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251127	4725	4725	4560	4579.9	4876	4579.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251127	137.5	140.1	137.5	138.72	24237	138.72	up	up	correct
TVVISION.NSE	TV Vision Limited	20251127	5.98	5.99	5.72	5.92	23858	5.92	down	down	correct
UBL.NSE	United Breweries Limited	20251127	1712	1712	1690.1	1695.7	255203	1695.7	down	down	correct
UCOBANK.NSE	UCO Bank	20251127	31.25	31.41	30.85	31.03	5295113	31.03	down	down	correct
UFLEX.NSE	Uflex Limited	20251127	500.7	501.95	498	499.4	5209	499.4	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251127	81.97	82.94	80.11	80.98	97644	80.98	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251127	40.67	41.23	40.24	40.68	64525	40.68	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251127	172.4	177.4	172.39	174.53	313418	174.53	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251127	55.5	56.05	54.33	54.6	11622256	54.6	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251127	11776	11787	11599	11620	275290	11620	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251127	5.12	5.12	4.86	4.92	56719	4.92	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251127	474	474	459.55	467.15	11773	467.15	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251127	200.68	200.68	196.03	198.38	4164	197.7226	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251127	146.16	147	145	145.57	1424	145.57	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251127	155.89	155.89	153.1	154.28	6095060	154.28	down	down	correct
UNITECH.NSE	Unitech Limited	20251127	6.19	6.42	6.14	6.32	4401870	6.32	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251127	440	445.5	440	444.05	1139	443.1609	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251127	66.4	67.69	65.92	67.41	29583	67.41	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251127	929.75	949	916	929.8	73154	929.8	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251127	281.85	282.15	263.1	265.55	8025	265.55	down	down	correct
UPL.NSE	UPL Limited	20251127	764	769.2	756.55	758.65	1201547	758.65	down	down	correct
URJA.NSE	Urja Global Limited	20251127	12.29	12.42	12.26	12.29	669694	12.29
USHAMART.NSE	Usha Martin Limited	20251127	426	428.9	416.55	421.35	213238	421.35	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251127	1156	1161.9	1127.6	1144.4	63202	1144.4	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251127	61.31	61.79	61.31	61.63	101155	61.63	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251127	74.64	74.73	73.73	74.11	282095	74.11	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251127	288.7	289.47	288.02	288.77	68337	288.77	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251127	942.7	946.5	941.84	942.07	591	942.07	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251127	92.27	94.2	92.27	93.67	13141	93.67	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251127	240.5	240.5	231	232.23	22828	232.23	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251127	2520.7	2520.7	2425.5	2432.4	72114	2432.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251127	5390	5440	5280	5372	3033	5372	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251127	238.25	242.15	237.05	237.35	319139	235.7574	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251127	9.29	9.29	8.95	9.01	110454	9.01	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251127	8.25	8.25	8.02	8.11	1483648	8.11	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251127	251.15	260	249	255.2	19853	255.2	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251127	38.75	39.98	38.75	39.86	20240	39.86	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251127	6.65	6.88	6.6	6.64	255998	6.64	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20251127	659.9	664.5	653.1	657.8	137844	657.8	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20251127	49.89	51.99	49.4	51.34	2917861	51.34	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251127	56.15	57.14	53.71	54.18	305535	54.18	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20251127	465.1	468.9	462.75	467.3	2393262	467.3	up	down	incorrect
VEDL.NSE	Vedanta Limited	20251127	518.7	523.75	517.35	519.1	5978457	519.1	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251127	1335.3	1344	1330.1	1339.2	7576	1339.2	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20251127	708.4	758	688	719.35	308894	719.35	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20251127	75.03	75.7	73.17	73.55	127046	73.55	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20251127	479.95	485.05	478.1	482.9	41517	482.9	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251127	112.1	114.49	112.1	112.65	12129	112.65	up	up	correct
VGUARD.NSE	V	20251127	344	344	335.4	338.6	144682	338.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251127	3711	3769.9	3660.1	3738.8	358	3738.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251127	360.8	366.3	355	358.8	4319	358.8	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251127	1006	1015	997	1008.95	39462	1008.95	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251127	2.51	2.65	2.31	2.61	703358	2.61	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251127	1.75	1.79	1.63	1.64	6594180	1.64	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251127	1.99	2	1.88	1.89	3988293	1.89	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251127	621.7	626.95	613.35	616.55	96125	616.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251127	1602.3	1608	1580.6	1584.5	15603	1584.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251127	1530.6	1559	1511.9	1522.9	7136	1522.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251127	45.2	45.2	41.02	41.48	116423	41.48	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251127	255.35	256.4	253.5	254.5	5001	254.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251127	32.51	33.15	32.17	32.95	94660	32.95	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251127	369.5	380.1	369.3	378.05	320772	378.05	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251127	9.12	9.12	8.61	8.65	217897	8.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251127	68.35	69.97	67.35	68.09	40343	68.09	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251127	55.07	55.07	54	55.04	56750	55.04	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251127	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251127	550	551.2	517.55	524.1	254723	524.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251127	6.99	7.1	6.99	7.05	159953	7.05	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251127	0.74	0.75	0.72	0.72	531739	0.72	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251127	305.05	307.7	301.1	305.09	84736	305.09	up	up	correct
VMART.NSE	V	20251127	791.8	795.55	781.05	786.55	44677	786.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251127	8200	8209.5	8049	8071.5	14520	8071.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251127	1384	1402.9	1365	1388.9	625765	1388.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251127	272	272.2	263.5	265.35	208884	260.9451	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251127	283.2	284.4	275.7	276.9	26245	276.9	down	down	correct
VSTIND.NSE	VST Industries Limited	20251127	249.85	254.75	249.85	254.25	152535	254.25	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251127	5522	5565	5394.5	5490.5	18445	5490.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251127	434.45	436.15	425.4	428.5	126218	428.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251127	1409.5	1414	1390	1396.1	105462	1396.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251127	162.33	172.9	160.18	165.96	498560	165.96	up	up	correct
WANBURY.NSE	Wanbury Limited	20251127	241.8	266.85	233.05	254.1	518388	254.1	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251127	1051.9	1051.9	988.2	1005.4	3184	1000.7057	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251127	110	111.6	103.1	105.8	1581055	105.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251127	105.02	111	105.02	105.87	3165	105.87	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20251127	879.7	885	857.5	869.4	410960	869.4	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251127	537.5	539.7	526.05	531.7	113060	531.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251127	1235.9	1235.9	1176	1207.2	697	1207.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251127	8250	8330	8100	8190	3140	8164.7961	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251127	563.05	568.15	556.2	563.1	41893	563.1	up	up	correct
WHEELS.NSE	Wheels India Limited	20251127	855	863.1	848.65	854.6	14187	849.3155	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251127	1084	1088	1055.8	1063.8	10857796	1063.8	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251127	31	32.87	31	32	1661	32	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251127	798.4	806.3	790.35	795.15	15414	795.15	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251127	275	279.2	274.35	275.45	24106	275.45	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251127	161.27	166.39	161.27	162.25	511	162.25	up	up	correct
WIPRO.NSE	Wipro Limited	20251127	250.4	251.92	247.69	249.3	5268129	242.9457	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251127	1278.8	1317.9	1274.1	1278.7	459041	1278.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251127	558.6	564	555.55	558.65	49706	558.65	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251127	144.74	147.98	142.61	143.1	9213	143.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251127	79.8	79.8	76.51	77.37	39989	77.37	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251127	418	421.25	411	417.55	25333	417.55	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251127	86.26	87.95	86.26	86.72	87069	86.72	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251127	122.23	122.93	116.11	116.57	63214	116.57	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251127	1017.4	1055.6	1017.4	1028.7	20185	1028.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251127	22.93	23.19	22.64	22.84	65580085	22.84	down	down	correct
YUKEN.NSE	Yuken India Limited	20251127	944	944	891	894.25	10579	894.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251127	97.95	99.2	97.65	98.09	3858340	98.09	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251127	7.51	7.54	7.32	7.37	229913	7.37	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251127	9.6	9.97	9.41	9.49	2158389	9.49	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251127	249.99	250	240.4	245.83	749	245.83	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251127	7.83	7.93	7.65	7.75	46879	7.75	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251127	735.25	748.4	732.35	747	473082	744.3904	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251127	1406.9	1437	1401.1	1407.8	339612	1407.8	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251127	89.5	95	89	89.21	3973	89.21	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251127	1570	1577.7	1528	1531.5	84041	1531.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251127	277.8	278.2	273.1	273.65	63606	273.65	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251127	439	439.35	432	433.4	78696	433.4	down	down	correct