CollectAI

close-nse_india_stocks

2025/11/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251128	192.05	194.16	189.4	191.34	88207	191.34	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251128	37.75	38.25	37.75	38.25	718	38.25	up	up	correct
3MINDIA.NSE	3M India Limited	20251128	34960	35240	34735	34840	2167	34840	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251128	40	40.34	39.16	40.07	2480	40.07	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251128	340	340	332.3	334.95	59401	334.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251128	800	937.65	793	907.9	9403742	907.9	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251128	15.7	15.87	15.37	15.48	128264	15.48	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251128	8.9	8.9	8.76	8.82	47731	8.82	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251128	88.49	88.49	83.78	87.69	56243	87.69	down	down	correct
AARON.NSE	Aaron Industries Limited	20251128	186.55	191.55	186	186.27	13583	186.27	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251128	429.8	432.7	423.5	424.85	113381	422.582	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251128	383	383	378.4	382.3	336980	382.3	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251128	430	440	428.15	433.45	3591	433.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251128	147.95	147.95	143.1	144.61	3667	144.61	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251128	131.35	134.99	130.25	133	22649	133	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251128	1582.7	1582.7	1543.9	1546.5	160520	1546.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251128	34.5	34.81	34.2	34.56	25793	34.56	up	up	correct
ABB.NSE	ABB India Limited	20251128	5260	5260.5	5170	5178	82669	5178	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251128	29440	30305	29250	30075	7939	30075	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251128	353	360.15	351	358.05	8364994	358.05	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251128	77.05	79.18	76.86	78.15	4216918	78.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251128	46.89	46.99	45.5	46.77	239	46.77	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251128	60.96	61.19	60.87	60.98	87596	60.98	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251128	71.61	72.89	71.61	72.22	9085	72.22	up	up	correct
ACC.NSE	ACC Limited	20251128	1864.2	1872	1847	1850.6	182795	1850.6	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20251128	1299	1299.6	1289	1295.8	5357	1253.0907	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251128	6.12	6.16	5.5	6.04	181138	6.04	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251128	985	997.5	975	992.8	125335	992.8	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20251128	2267.1	2331	2247.8	2280.2	3037620	2280.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251128	1031.2	1052.5	1024.6	1048.2	1626863	1048.2	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251128	1510	1534.3	1503.1	1516.9	2612938	1516.9	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20251128	148.55	149.09	147.2	147.49	10052836	147.49	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20251128	208.2	212.5	208	209.45	138147	209.45	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20251128	74.02	76.9	74.02	74.12	292	74.12	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251128	10.01	10.45	10.01	10.35	26646	10.35	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251128	161.7	162	159.2	160.3	87723	160.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251128	54.25	58.5	53.89	57.99	142898	56.9838	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251128	310.75	314.65	310.35	311.7	99291	311.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251128	1676.5	1697	1657.4	1660.9	190611	1660.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251128	769.25	790	760.1	769.8	35193	769.8	up	up	correct
AGRITECH.NSE	Agri	20251128	140.01	148.98	134.5	136.18	539262	136.18	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251128	39.66	40.84	39.66	40.37	12249	40.37	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20251128	51.3	52.99	51.3	51.99	9245	51.99	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20251128	138.82	141.99	138.8	141.75	448	141.75	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251128	989	1007.8	989	995.25	58087	995.25	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251128	3846	3885.7	3806	3862.6	63956	3862.6	up	up	correct
AIRAN.NSE	Airan Limited	20251128	19.91	19.96	19.25	19.4	109501	19.4	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251128	2530.7	2572	2524.5	2560.8	42956	2560.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251128	1007	1029.9	1007	1020.1	90430	204.02	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251128	4.9	4.9	4.81	4.83	186544	4.83	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251128	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251128	25.7	26.39	25.51	25.51	2168	25.51	down	down	correct
AKG.NSE	AKG Exim Limited	20251128	12	12.14	11.48	11.69	222691	11.69	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251128	263.1	269.9	263.1	266.15	2773	266.15	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251128	6.94	6.94	6.73	6.76	107121	6.76	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251128	3400	3400	3281.5	3310.8	20604	3310.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20251128	10.9	11.1	10.65	10.84	294986	10.84	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251128	800	800	790.4	792.9	1663	792.9	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251128	99.15	100.25	99.15	100.04	141466	100.04	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251128	897.55	904.95	890.1	894.5	10292	894.5	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251128	83.17	84.39	81.9	82.63	5415	82.63	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251128	5703	5748.5	5677	5685	57067	5639.5369	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251128	1701.8	1703.5	1676	1680.5	18263	1680.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251128	12.2	14.22	12.2	12.96	13969918	12.96	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251128	16.75	19.39	16.75	18.22	955386	18.22	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20251128	16.99	17	16.75	16.92	2850952	16.92	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251128	81.45	81.5	78	78.16	9292	78.16	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251128	240.9	240.9	229.95	230.95	4509	230.95	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251128	1.87	1.95	1.87	1.88	28572	18.8	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251128	7140	7225	7034.5	7181	186658	7181	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251128	25.43	27.99	25.42	25.88	112781	25.88	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251128	1289.5	1289.5	1266.2	1274.8	7108	1274.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251128	549.3	551.85	546.15	550.2	602009	550.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251128	53.8	54.08	53.4	53.61	2384	53.61	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251128	52.99	53.89	52	53.29	11978	53.29	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251128	679	684.7	679	680.95	4185	679.8685	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251128	587	587	574	576.45	1604637	576.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251128	68.98	69	67.91	68.75	24735	68.75	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251128	78.09	78.34	76.87	77.06	80496	77.06	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20251128	69.99	69.99	63.41	64.34	63280	64.34	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251128	1.73	1.8	1.73	1.75	17277	1.75	up	up	correct
ANMOL.NSE	Anmol India Limited	20251128	14.21	14.65	14.1	14.23	35504	14.23	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251128	3.54	3.54	3.48	3.54	46995	3.54
ANTGRAPHIC.NSE	Antarctica Limited	20251128	1	1	0.95	0.96	213129	0.96	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251128	2290.5	2296.7	2250	2259.8	9390	2259.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251128	1215	1230.9	1195	1221.7	231367	1221.7	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251128	9245	9449.5	9116	9159.5	91901	9159.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251128	128.25	128.25	116.25	118.79	10856	118.79	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251128	411.3	415.75	398.05	413.45	43996	410.6328	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251128	300.5	302.5	293.23	297.27	436473	297.27	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251128	1736	1742.8	1709.3	1718.9	275947	1718.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251128	905.3	913.8	902.2	907.2	42097	907.2	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251128	267.2	268.95	262.5	263.2	1464371	263.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251128	7330	7359	7300	7335.5	299937	7335.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251128	299.6	302	298	299.95	55986	299.95	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251128	519	522.05	513.15	514	267746	510.4443	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251128	1298.5	1307.4	1278	1297.2	408	1297.2	down	down	correct
APTECHT.NSE	Aptech Limited	20251128	103.85	105.8	102.8	104.47	103101	104.47	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251128	281.85	282.05	276.65	279.1	669122	279.1	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251128	90.83	92.27	90.79	90.97	2140	90.97	up	up	correct
ARCHIES.NSE	Archies Limited	20251128	19	19	18.42	18.67	18883	18.67	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251128	56.2	56.95	55	56.2	4754	56.2
ARIES.NSE	Aries Agro Limited	20251128	349	349	338	339.7	45309	339.7	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251128	108.57	108.57	98.8	100.44	1396468	100.44	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251128	350.35	350.35	344.25	346.5	10764	346.5	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251128	1633.9	1660.4	1611.2	1638.1	18715	1638.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251128	32.99	32.99	32	32.06	14055	32.06	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251128	548.65	558.8	542.7	557.6	8494	557.6	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20251128	1.38	1.38	1.38	1.38	123471	1.38
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251128	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251128	287.34	288.3	284.02	285.46	137508	285.46	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251128	166	166	157.6	160.54	374	160.54	down	up	incorrect
ARVIND.NSE	Arvind Limited	20251128	355.5	356.9	350.7	352.5	361609	352.5	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251128	511.7	515.35	501.1	504.05	150826	504.05	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20251128	582.6	597.45	575.1	594.1	35147	594.1	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251128	1025	1033	1017	1020.7	69822	1020.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251128	260.75	268	253.4	265.35	8072	265.35	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251128	506	512	501.6	503.9	12958	503.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251128	971.6	980.9	970	973.7	21358	973.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251128	696.35	702.2	683.1	685.8	322135	685.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251128	300.4	308.6	298	300.65	27471	299.7422	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251128	19.57	20.07	19.57	19.84	24054	19.84	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251128	173.59	179.5	173.59	177.76	2520382	177.76	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251128	158	160.23	156.2	158.12	27495981	158.12	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251128	324.45	329	324.45	328.65	12565	328.65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251128	2880	2889.9	2855.8	2874.4	748446	2874.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251128	66.5	66.69	64	65.03	897676	65.03	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251128	249.45	249.95	244.05	244.6	4713	244.6	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251128	864	889.8	813.5	837.9	2242502	837.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251128	665.9	667.8	657.5	665.45	342761	665.45	down	down	correct
ASTRAL.NSE	Astral Limited	20251128	1470.1	1470.1	1436.6	1440.8	527824	1440.8	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251128	945.4	950.2	928.2	932.4	170860	932.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251128	8997.5	9250	8971	9024	5257	9024	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251128	7.5	7.5	7.06	7.2	43308	7.2	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251128	604.3	612.8	601.05	606.65	452534	606.65	up	down	incorrect
ATUL.NSE	Atul Ltd	20251128	5885	5929	5848.5	5874	32976	5874	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20251128	468.05	475	467.8	473.05	83678	473.05	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251128	949	956.3	943.6	955.25	1439552	955.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251128	1098.9	1103.2	1087.6	1097.7	32863	1097.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251128	1238	1242.3	1216	1226.7	556120	1226.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251128	109.2	112.75	103.05	111.26	6736	111.26	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251128	1659.9	1835	1659.9	1790.8	197799	1790.8	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251128	68.5	68.5	65.11	66.41	66389	66.41	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251128	382.8	382.8	378	379.35	14811	379.35	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251128	803.95	820.3	799.2	802.5	523267	802.5	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251128	68.8	69	68.37	68.7	34437	68.3363	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251128	460.75	462.45	456.3	459.65	26400	459.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251128	1287.3	1289	1275	1279.7	3093636	1279.7	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251128	614.39	615.66	613.3	613.95	713	613.95	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251128	12.68	13.3	12.68	13.03	58420	13.03	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251128	1420	1432.8	1409	1417.2	29726	1417.2	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251128	151.71	152.95	151.59	152.08	19287	152.08	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20251128	287.8	289.23	287.8	288.13	4230	288.13	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20251128	407.61	409	406.34	406.57	1422	406.57	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251128	165.24	171	165.02	168.42	41047	168.42	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251128	151.26	151.26	151.26	151.26	1231	151.26
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251128	6.6	6.9	6.39	6.86	267178	6.86	up	up	correct
BAJAJ.NSE	AUTO	20251128	9031	9106	8922	9080	432445	9080	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251128	264.9	269.8	264.15	267.35	410957	267.35	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251128	485.2	485.65	478.5	481.35	140650	481.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251128	2110	2113	2086.5	2094	590610	2094	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251128	20.93	21.03	20.47	20.54	2777355	20.54	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251128	11329	11615	11100	11499	198137	11499	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20251128	1038	1043.5	1031	1038	4983147	1038
BALAJITELE.NSE	Balaji Telefilms Limited	20251128	114.8	116.28	113.43	115.52	97726	115.52	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251128	1160	1168.5	1148.7	1152.8	36509	1152.8	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251128	38.09	38.09	36.21	36.75	86508	36.75	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251128	21.99	21.99	21.32	21.43	8812	21.43	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20251128	2300	2324.9	2258.4	2308.9	135265	2304.8946	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251128	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251128	186.4	186.4	184.1	185.17	70561	185.17	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251128	75	76.4	74.05	75.47	5736	75.47	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251128	449.9	451.2	446.7	447.05	78181	447.05	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251128	133.99	133.99	128.6	130.47	8449	130.47	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251128	3601.3	3638	3600	3601.5	194	3601.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251128	681.1	689	675.65	677	249109	677	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251128	150.8	152.21	149.81	150.36	4578914	150.36	down	down	correct
BANG.NSE	Bang Overseas Limited	20251128	53.27	54.1	53.11	53.21	7872	53.21	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251128	75.7	75.89	72.85	74.72	5001	74.72	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251128	287	292.45	287	289.8	7906532	289.8	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251128	612.01	618.69	608.6	616.37	396194	616.37	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251128	147.69	147.8	146.2	147.14	4416863	147.14	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251128	124.59	124.59	121.65	122.59	10277	122.59	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251128	187.5	188.38	183.35	185.12	23275	185.12	down	down	correct
BASF.NSE	BASF India Limited	20251128	4171.3	4188	4145.8	4156.8	7140	4156.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251128	30.79	31.39	30	30.19	441742	30.19	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20251128	1001	1004.1	996.6	999.2	38495	999.2	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20251128	4552	4677.3	4504.5	4658.4	66966	4658.4	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20251128	2880	2909.5	2864.1	2887.5	10894	2887.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251128	1841.1	1844	1828	1834.9	31613	1817.4248	down	down	correct
BCG.NSE	Brightcom Group Limited	20251128	12.9	13.29	12.81	12.93	6320471	12.93	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251128	34.8	34.8	31.25	32.56	1242699	32.56	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251128	1514.3	1519.2	1493.2	1513.6	541716	1508.2301	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251128	31.14	31.39	30.22	30.27	18592	30.27	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251128	1284.8	1311.2	1271	1300.3	222170	259.3282	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251128	109.49	116	107.44	112.43	46761	112.43	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20251128	414	415.25	408.65	411.75	6690232	410.0045	down	up	incorrect
BEML.NSE	BEML Limited	20251128	1843.6	1852.9	1810.2	1828	164120	1825.3742	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251128	91.93	92.65	91.41	91.99	175638	90.9374	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20251128	566.25	570.5	561.25	565.5	190459	565.5	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20251128	385.05	407.25	372	401.4	14328704	26.76	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20251128	442.3	449	436.45	444.3	10280	444.3	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20251128	648	648	629	632.6	12112	632.6	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251128	3.98	3.98	3.98	3.98	0	3.98
BGRENERGY.NSE	BGR Energy Systems Limited	20251128	415.2	436	415.2	428.75	98458	428.75	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20251128	183.21	183.21	180	181.45	62734	181.45	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20251128	144.4	144.4	135.25	136.18	62952	136.18	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251128	4.31	4.31	4.24	4.28	311181	4.28	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251128	1433.4	1438.3	1412.7	1433.8	1148404	1432.1625	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251128	110.1	110.1	108.5	109.4	20894	109.4	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251128	5210	5246.5	5175	5201	12892	2600.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251128	179	181.96	177.85	178.75	53235	178.75	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251128	2118	2129.5	2096.4	2100	6263457	2100	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251128	290.25	293.15	290.1	290.85	7279931	290.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251128	67.51	68.28	62	63.94	352130	63.94	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251128	785	920	785	879.85	179140	879.85	up	up	correct
BIOCON.NSE	Biocon Limited	20251128	400.1	401.8	396.4	398.35	2397734	398.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251128	38.6	38.6	36.41	37.23	4599	37.23	down	down	correct
BIRET.NSE	RR	20251128	329.75	334	328	332.48	285791	332.48	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20251128	147.5	149.84	146.45	147.71	18890	147.71	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251128	1125	1129.2	1117.6	1120.1	17884	1120.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251128	156.91	157.99	155	155.77	24447	155.77	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251128	16.58	16.8	16.41	16.57	14070	16.57	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251128	166.63	172.5	163.51	165.98	795394	165.621	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251128	50.49	52.47	50.12	51.3	559793	51.3	up	up	correct
BLS.NSE	BLS International Services Limited	20251128	321.2	334.8	320.35	329.75	5775447	327.3984	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251128	3.41	3.41	3.41	3.41	0	3.41
BLUEDART.NSE	Blue Dart Express Limited	20251128	5800	5807	5693	5719	16211	5719	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251128	1760	1769.1	1751.2	1765.4	150617	1765.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251128	54	54.51	54	54.13	60925	54.13	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251128	144.65	146.3	143.3	143.97	265417	143.97	down	down	correct
BOROLTD.NSE	Borosil Limited	20251128	320.7	323.9	318	322.95	33936	322.95	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251128	590.95	593.6	580	581.6	323818	581.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251128	36205	36455	36070	36110	14473	36110	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251128	365.8	367	358.6	359.2	3459790	349.3454	down	down	correct
BPL.NSE	BPL Limited	20251128	61.69	63	61.36	62.01	35529	62.01	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251128	898.6	901.6	888.6	895.1	119425	895.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251128	5826.5	5852	5795	5846	220417	5846	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251128	24	24.8	24	24.43	60677	24.43	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251128	103.65	107.23	100.22	102.2	29059	102.2	down	down	correct
BSE.NSE	BSE Limited	20251128	2940	2942.3	2896.1	2902.4	2525089	2902.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251128	107.09	107.64	104	105.08	20014	105.08	down	down	correct
BSL.NSE	BSL Limited	20251128	174.92	175.52	171.1	174.79	6229	174.79	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251128	112.77	112.77	110.82	110.97	84572	110.97	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251128	30.1	30.8	30.1	30.49	196613	30.49	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251128	383.3	384.6	379.15	379.2	539061	379.2	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251128	708.15	717.75	704.95	705.95	2603	705.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251128	42.2	44	42.2	43.65	11835	43.65	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251128	53.49	62.36	53.3	56.63	597126	56.63	up	up	correct
CALSOFT.NSE	California Software Company Limited	20251128	16.58	16.96	16.06	16.53	22714	16.53	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251128	164	169.09	160.65	164.92	500990	164.92	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251128	3905.9	3914.9	3862.3	3870.3	1410890	770.2334	down	down	correct
CANBK.NSE	Canara Bank	20251128	151.99	152.34	150.83	151.58	19414509	151.58	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251128	888.5	888.5	880.25	884	71489	877.2958	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251128	251.9	252.9	248	249	72443	248.3365	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251128	279.2	281.8	275.1	277.35	192128	277.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251128	1914	1926.1	1900.1	1910.8	25901	1910.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251128	13.49	13.81	13.25	13.36	539957	13.36	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251128	869.9	870	847.95	856.85	171240	855.232	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251128	1537.4	1538	1510	1522	20021	1522	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251128	3055.6	3159.9	3055.5	3087.7	256663	3087.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251128	190.74	192.5	189.66	192.25	982132	192.25	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251128	19.3	19.48	19.06	19.19	121395	19.19	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251128	15.88	16.26	15.6	15.89	16603	15.89	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251128	997	1018.85	995.2	1008.6	121220	1005.8831	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251128	1628.9	1629.7	1611	1617.2	736163	1617.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20251128	3868.9	3898.8	3840	3847	44467	3847	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251128	9.95	9.95	9.15	9.43	48307	9.43	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251128	464.95	471	456.1	470.15	12907	470.15	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251128	23.95	24.3	23.51	24.08	51777	24.08	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251128	38.75	38.75	38.27	38.37	3257282	38.16	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251128	29.2	30.2	28.85	29.95	269692	29.95	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20251128	2366.9	2416.3	2351.1	2364.2	8341	2364.2	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251128	810.6	810.6	795.9	800.8	55247	800.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251128	5560	5560	5491.5	5537	51292	5537	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251128	6.95	7.34	6.86	6.94	58863	6.94	down	down	correct
CESC.NSE	CESC Limited	20251128	171.01	171.55	169.03	170.48	649488	170.48	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251128	191.24	191.26	186.39	188.15	1631655	188.15	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251128	679.25	679.25	669.1	671.25	1799878	669.7715	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251128	902	904	882.1	886.4	260322	886.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251128	444	446.85	439	440.95	761498	440.95	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251128	165	168.8	160	160.86	9904	160.86	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251128	224.5	224.55	219.9	220.42	17546	220.42	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251128	511.75	519	501	512.3	7411	512.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251128	287.95	289.55	283	284.2	54364	284.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251128	924.65	934.9	906.95	916.15	1947861	916.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251128	1722	1749.8	1714.2	1736.1	963424	1734.7954	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251128	1814.1	1852.4	1787.5	1848	755837	1848	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251128	1869.9	1873.9	1845.2	1857.3	81891	1857.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20251128	85.2	85.2	79.71	81.17	35666	81.17	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251128	17.8	17.8	16.5	16.64	118284	16.64	down	down	correct
CIPLA.NSE	Cipla Limited	20251128	1525.2	1535.8	1520.6	1531.3	991042	1531.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251128	925.3	925.3	911.5	913.5	622118	911.2435	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251128	82.88	85.85	81.9	83.38	14604	83.38	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251128	260	262.95	254.3	255.1	50455	255.1	down	down	correct
CMICABLES.NSE	CMI Limited	20251128	4.5	4.5	4.5	4.5	0	4.5
COALINDIA.NSE	Coal India Limited	20251128	379	379.2	374.9	376.15	4689402	371.2423	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251128	1681	1687	1658.5	1666.1	393249	1662.2433	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251128	36.15	36.69	36	36.1	142999	36.1	down	down	correct
COFORGE.NSE	Coforge Limited	20251128	1916	1932.4	1901	1910.7	1344163	1906.1442	down	down	correct
COLPAL.NSE	Colgate	20251128	2171.3	2175.2	2162.2	2168.6	120973	2168.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251128	1.75	1.8	1.66	1.8	91618	1.8	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251128	17.24	17.47	16.99	17.14	13486	17.14	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251128	515	515.9	510.3	510.95	599724	507.5487	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251128	38.36	38.44	37.54	38.08	478047	38.08	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251128	167.48	167.48	165	165.29	1879	165.29	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251128	765.5	780	753	757.3	26184	752.6479	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251128	39.97	40.45	38.55	39.74	12566	39.74	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20251128	199.87	214.99	196.05	207.24	430335	207.24	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20251128	2370	2407.5	2340	2382.1	475182	2372.747	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20251128	6.17	6.28	6.11	6.16	11195	6.16	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20251128	91.97	93	91.01	91.56	571211	91.56	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251128	7085	7125	6937.5	7024.5	49323	7024.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251128	681.45	699	677.5	687.25	3321	687.25	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251128	6.8	7.08	6.09	6.43	31829	6.43	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251128	1367.9	1368	1324	1337.1	247273	1337.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20251128	404.95	418	385.3	389.45	199598	389.45	down	down	correct
CRISIL.NSE	CRISIL Limited	20251128	4470	4477	4386.2	4423.7	62602	4423.7	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251128	266.75	267.8	264.6	265.35	1077848	265.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251128	418.1	421.95	409.85	412.2	302846	412.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251128	46	46	44.67	44.8	20071	44.8	down	down	correct
CUB.NSE	City Union Bank Limited	20251128	275.01	277.94	270	271.08	1363221	271.08	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20251128	91.06	95	91.06	92.23	114475	92.23	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20251128	4450	4518.6	4401.1	4479.3	764869	4459.0239	up	down	incorrect
CUPID.NSE	Cupid Limited	20251128	330.99	333.3	326.1	329.25	1341683	329.25	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251128	16.29	17.24	16.29	16.38	2120	16.38	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251128	145.55	147.85	145	147.33	15402	147.33	up	down	incorrect
CYIENT.NSE	Cyient Limited	20251128	1107.9	1127	1106.2	1123	278398	1123	up	down	incorrect
DABUR.NSE	Dabur India Limited	20251128	520.45	520.45	513.45	517.4	999605	517.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251128	2011	2025.3	2000.6	2009.4	182273	2009.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251128	312.3	312.3	308.05	309.1	22843	304.6073	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251128	32.3	35.7	30.52	32.1	197274	32.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251128	3.7	3.75	3.63	3.69	154872	3.69	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251128	841.5	854	834.95	842.35	59500	842.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251128	261.5	261.5	257.65	258.7	17999	256.6938	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251128	465.3	481	465.2	477.4	420354	477.4	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251128	134.6	134.6	131.5	131.79	352189	131.79	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251128	25.01	25.68	24.81	25.12	20197	25.12	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251128	239.1	244	237.95	239.2	133070	239.2	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251128	186.27	186.85	182.25	183.57	2329635	183.57	down	down	correct
DCM.NSE	DCM Limited	20251128	94	96.27	94	95.1	13440	95.1	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251128	5.8	5.8	5.32	5.44	36988	5.44	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251128	138.95	144.95	137.65	143.22	7874	143.22	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251128	1231.1	1239	1210	1216	49645	1212.0138	down	down	correct
DCW.NSE	DCW Limited	20251128	63.19	63.2	61	61.53	1100711	61.4093	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251128	760.3	786.8	757.4	779.6	64609	779.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251128	1372	1387.2	1365.3	1368.7	122528	1368.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251128	1558	1568.9	1555	1558.6	103019	1558.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251128	464.25	464.65	454.3	459.1	70097	459.1	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251128	227	241	226.8	230.55	222374	76.85	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251128	69.09	69.35	68.16	68.58	779080	68.58	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251128	77	78.55	75	78.55	29785	78.55	up	up	correct
DEN.NSE	DEN Networks Limited	20251128	32.03	32.32	31.78	32.02	211417	32.02	down	down	correct
DENORA.NSE	De Nora India Limited	20251128	716.6	718.2	705	706.65	3234	706.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251128	136.33	139.59	134.6	135.64	5248607	135.64	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20251128	35.24	35.4	34	34.43	15005	34.43	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251128	127.65	128.28	125.95	126.37	69596	126.37	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251128	27.38	27.45	26.75	26.89	422888	26.89	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20251128	1240.3	1261.8	1231	1236.6	22727	1236.6	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251128	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251128	1229.1	1239	1192.1	1209.9	1656	1209.9	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20251128	1088	1109	1078.1	1089.1	58866	1089.1	up	up	correct
DICIND.NSE	DIC India Limited	20251128	530	535	521.2	531.6	2213	531.6	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251128	23.91	25.1	23.8	25.1	92076	25.1	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251128	4.26	4.41	4.21	4.34	2386023	4.34	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251128	6500	6568	6434.5	6477	250130	6477	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251128	14668	14708	14511	14601	137276	14601	down	down	correct
DLF.NSE	DLF Limited	20251128	724	730.2	721.7	723.6	1444662	723.6	down	down	correct
DLINKINDIA.NSE	D	20251128	444.95	444.95	436.7	438.75	25665	438.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251128	4005	4044.8	3992.2	3996.5	211068	3996.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251128	4.08	4.12	4.03	4.06	14977	4.06	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20251128	1259.8	1295.3	1243.7	1279.8	44736	1279.8	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251128	346.1	349.55	344.9	345.4	37475	345.4	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20251128	107.1	110.99	105.49	106.11	168582	106.11	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251128	1540.1	1563	1506.7	1556.2	45289	1556.2	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251128	10.94	11.25	10.85	11.08	158526	11.08	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20251128	210.38	211.22	205.01	207.23	12625	207.23	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251128	18.2	18.28	17.7	17.74	40951	17.74	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251128	819	886.15	813.7	857.65	610366	857.65	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251128	1250	1260.3	1245	1258.8	809748	1258.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251128	921	938.9	910	915.4	11762	915.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251128	159.65	162	159.65	161.54	1528	161.54	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251128	4.23	4.3	4.16	4.2	214561	4.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251128	294.25	300.85	290.2	298.25	23978	294.1027	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251128	41.43	41.53	40.4	40.98	299504	40.98	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251128	8943	9325	8807.5	9247.5	26580	9242.7347	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251128	271.15	275	270	272.95	7583	272.95	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251128	7.17	7.21	7.08	7.11	7344637	7.11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251128	1564.78	1569.7	1562.14	1564.86	9584	1564.86	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251128	1397	1398.5	1396.06	1397.46	6344	1397.46	up	up	correct
ECLERX.NSE	eClerx Services Limited	20251128	4490.4	4614	4457.3	4555.2	75938	4555.2	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251128	111.64	112.25	110	110.24	2616237	110.24	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251128	1.4	1.4	1.4	1.4	0	1.4
EICHERMOT.NSE	Eicher Motors Limited	20251128	6999	7065	6956	7053.5	449709	7053.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20251128	1030.6	1035	1021	1030.9	152185	1030.9	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251128	365.5	367.3	363.05	364.85	8987	364.85	down	down	correct
EIHOTEL.NSE	EIH Limited	20251128	373.3	377.65	372.75	373.95	164064	373.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251128	1628	1655	1601.4	1632.4	8600	1632.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251128	121.12	121.4	119.3	120.33	117094	120.33	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251128	502.05	513.7	496.8	504.7	380380	504.7	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251128	74.46	74.8	73.51	73.98	559268	73.98	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251128	888.95	888.95	816.1	850.15	15589	850.15	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251128	498.55	520.8	498.55	509.25	3298236	509.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251128	52	55.2	52	55.2	16994	55.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20251128	530.4	532.95	524.1	530	326124	523.7402	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251128	92.24	92.48	89	89.97	20397	89.97	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251128	86.3	88.99	85.81	88.21	19883	88.21	up	up	correct
EMBASSY.NSE	RR	20251128	426.44	428.98	423.1	425	656908	425	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251128	300	304	294	299	3765	299	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251128	102.47	105.55	102.47	105.55	5284	105.55	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251128	2678.1	2684.6	2635	2643.6	37432	2643.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251128	22.97	22.98	21.1	21.85	227775	21.85	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251128	199.95	200.45	196	196.84	865886	194.4139	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251128	124.01	125	122.5	122.77	9914	122.77	down	down	correct
EPL.NSE	EPL Limited	20251128	204.75	205.65	203.5	204.06	319710	204.06	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251128	65.62	65.64	64.01	64.16	2963171	64.16	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251128	1624.5	1624.5	1589.9	1595.4	35120	1595.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251128	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251128	5686.6	5710	5646.5	5660.1	3388	5634.8023	down	down	correct
ESCORTS.NSE	Escorts Limited	20251128	3849.9	3896.9	3788.6	3817.4	161825	3798.2417	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251128	29.7	30.5	28.81	29.45	101141	29.45	down	down	correct
ESTER.NSE	Ester Industries Limited	20251128	107.4	111.5	106.22	109.18	165950	109.18	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251128	338.9	340.1	332.55	335.55	32220	335.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251128	545	555	518.5	525	16163	525	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251128	1.42	1.51	1.42	1.45	2056759	1.45	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251128	945.8	960	942.1	951.6	5299	951.6	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251128	370	376	368	374.8	1779891	374.8	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251128	1110	1138	1107.1	1112.8	10968	1112.8	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251128	8.36	8.36	8	8.05	108524	8.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251128	884.5	885.35	873	876.4	34155	876.4	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251128	653.95	653.95	649.5	652.7	5874	652.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251128	24.4	25.75	24.13	25.17	6283770	25.17	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251128	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20251128	2.01	2.05	2	2.03	1844535	2.03	up	up	correct
FDC.NSE	FDC Limited	20251128	413.2	417.65	411	415.3	39773	410.0695	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251128	255.35	258.24	253.86	257.92	5507931	257.92	up	up	correct
FEL.NSE	Future Enterprises Limited	20251128	0.45	0.45	0.45	0.45	242713	0.45
FELDVR.NSE	Future Enterprises Limited	20251128	3.05	3.16	2.9	2.91	648	2.91	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251128	2219.9	2290	2219.9	2265.3	55217	2265.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20251128	53.85	54.24	53	53.54	563940	53.54	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251128	754.4	755	747	749.15	113504	749.15	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251128	4435	4479.3	4412.4	4418.6	9535	4418.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251128	180.71	180.85	177.22	178.8	404789	178.8	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251128	16.68	16.68	16.68	16.68	4986	16.68
FLFL.NSE	Future Lifestyle Fashions Limited	20251128	1.4	1.47	1.33	1.42	87471	1.42	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251128	3463.6	3472.7	3405	3423.5	37236	3423.5	down	down	correct
FMGOETZE.NSE	Federal	20251128	469.8	498	464.05	489.5	113001	489.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251128	9.86	10.29	9.71	10.01	35274	10.01	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20251128	17293	17929	17180	17818	99428	17818	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251128	929	929	906.7	919.1	2836398	919.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251128	5174	5220	5135.5	5185.5	540	5185.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251128	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251128	349.35	351.75	343.8	345.8	325782	345.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251128	1039.8	1039.8	1021.3	1028.7	290675	1028.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251128	107.13	111.2	105.7	110.57	768088	110.57	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251128	172.22	176.4	171.8	176.09	60244650	170.7672	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251128	2027.9	2033.6	2014.6	2023.7	8252	2023.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251128	595	600	589	590.05	65487	590.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251128	771	782	768	768.95	4346	768.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251128	925	930.3	896	917.2	150827	917.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251128	84.63	85.35	83.71	84.97	52850	84.97	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20251128	3.3	3.3	3.23	3.26	56435	3.26	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251128	150	152.9	148.01	149.96	7656	149.96	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251128	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251128	703.3	704.95	695.75	702.55	24466	702.55	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20251128	3.22	3.31	3.14	3.25	472738	3.25	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20251128	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251128	356.2	367.35	356.2	363.6	7047	363.6	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251128	33.33	33.33	32.25	32.79	94964	32.79	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251128	43.11	45	41.6	44.89	753973	44.89	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251128	429.55	437.45	424.15	430.6	117744	430.6	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251128	14.19	14.39	14.14	14.24	35584	14.24	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251128	319.9	320.5	313	315.35	226736	315.35	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251128	70.2	77.05	69.82	73.98	4696599	73.98	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251128	1100.5	1113	1091.8	1106.9	225440	1106.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251128	60.9	62.84	60.12	61.54	28134	61.54	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251128	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251128	571	577	569.2	575.2	50871	575.2	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251128	173.49	173.49	170	171.14	40089	171.14	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251128	385.95	388.7	383.6	387.2	305906	387.2	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251128	114.32	115.94	110	114.01	3091	114.01	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20251128	8763	8763.5	8600	8684.5	29871	8507.8761	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20251128	40.32	41.56	39.45	40.05	110707	40.05	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20251128	165.34	165.34	162.5	162.94	115253	162.94	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251128	1792.9	1800	1756.4	1759.5	325	1759.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251128	1773.9	1776.9	1730	1759.6	150383	1759.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251128	2519.6	2585.1	2479	2569.5	110509	2569.5	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251128	1949.5	1958	1937.8	1946.2	687641	1946.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251128	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251128	82.8	84.55	81.42	84	271003	84	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251128	198	203.99	198	203.21	5643	203.21	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251128	2.81	2.97	2.79	2.85	762086	2.85	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251128	1069	1072.8	1053.3	1064.9	31929	1064.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251128	1047.6	1047.6	1007.6	1020.5	162504	1020.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251128	555	556.3	536.9	537.95	6659439	537.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251128	1141.3	1150.1	1118.8	1122.9	42456	1122.9	down	down	correct
GNA.NSE	G N A Axles Limited	20251128	325	325.65	314	316.1	64801	316.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251128	496.7	498.95	491.5	497.95	188596	497.95	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251128	407	407	400.8	401.95	6972	401.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251128	311.75	311.75	303.3	305.1	24452	305.1	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251128	2945	2945	2866.2	2873	174602	2873	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251128	0.52	0.53	0.51	0.51	2072718	0.51	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251128	599.7	601.05	593.3	594.55	103708	594.55	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251128	1144.6	1158	1140.6	1145.6	1513316	1140.642	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251128	1050.9	1054.3	1043	1051.6	35266	1051.6	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20251128	2106.2	2129	2095	2114.6	293364	2114.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251128	1.15	1.15	1.15	1.15	0	1.15
GOKEX.NSE	Gokaldas Exports Limited	20251128	923	938.9	910	927.5	290406	927.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251128	40.5	40.58	39.9	40.23	10766	40.23	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251128	208	209.09	205.47	207.89	415552	207.89	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251128	104.6	104.98	104.31	104.71	18626408	104.71	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251128	33.1	34.37	32.6	32.66	626	32.66	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251128	392.05	400.4	387.3	397.9	716298	395.1079	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251128	108.4	108.4	105.5	105.9	404191	105.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251128	55.54	56.9	55.12	55.68	22157	55.68	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20251128	1150	1182	1143	1172.7	65277	1169.8094	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251128	236.95	237.5	232.85	235.2	1286049	235.2	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251128	174.94	179.51	174.7	178.72	1652143	178.72	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20251128	107.88	109	107.2	107.43	30364	106.6369	down	up	incorrect
GRANULES.NSE	Granules India Limited	20251128	549.95	559.4	546.85	556.1	857235	556.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251128	554.8	556.8	547.8	555	372807	555	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251128	2747.2	2748	2727.5	2739.4	297155	2739.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251128	1821	1852.8	1812	1823.3	154471	1823.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251128	203	205.42	201	201.83	987143	201.83	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251128	249.95	262.65	246.6	252.55	229419	252.55	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251128	253.7	253.7	248.2	249.2	61574	249.2	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251128	282.8	284.5	281	284	30159	284	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251128	13.1	13.1	12.77	12.81	2770330	12.81	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251128	1568.7	1577.2	1550.6	1555.6	32292	1555.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251128	1076.9	1085.1	1065.4	1074.9	9393	1072.16	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251128	1017.1	1024	991.1	1006.5	822	1006.5	down	down	correct
GRPLTD.NSE	GRP Limited	20251128	1942.6	1955.8	1898.4	1942.1	3080	1942.1	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251128	2799	2866	2775.2	2793.2	1590264	2785.4696	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251128	185	185.5	183.45	184.43	410138	184.43	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20251128	291	293.3	286.9	287.85	451176	287.85	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20251128	19.49	19.5	18.7	18.84	142195	18.84	down	up	incorrect
GTL.NSE	GTL Limited	20251128	8.54	8.54	8.28	8.36	124680	8.36	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20251128	1.36	1.37	1.34	1.34	16266720	1.34	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251128	99	101.09	99	99.58	9856	99.58	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251128	361.3	365.1	354	355.65	33410	355.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251128	533.1	534	526.5	530.5	14068	530.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251128	457.6	467.95	450.1	455.65	11851	455.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251128	402.9	406.1	395	396.15	302203	396.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251128	63.57	63.57	63.5	63.57	8161	63.57
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251128	1183.8	1188	1169.6	1181.8	22114	1160.3702	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251128	37.5	38.25	37.21	37.72	26159	37.72	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251128	137.49	139.8	136.05	138.79	42787	138.79	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251128	4489.9	4549	4477	4542.4	786275	4542.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251128	500	509	497	498.85	407923	498.85	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251128	176	176	172.2	174.15	3057	174.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251128	13.11	13.24	12.95	13.07	999627	13.07	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251128	1063	1091.4	1045.4	1051.7	82533	1051.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20251128	1436	1445.5	1425	1441.9	574515	1437.5033	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251128	1.92	1.95	1.87	1.91	9599	1.91	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251128	77.88	79.85	77.1	77.64	4549	77.64	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251128	24.05	24.3	23.8	23.97	8045611	23.97	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251128	713.35	735	696.95	730.35	270039	730.35	up	up	correct
HCL.NSE	INSYS	20251128	13.96	14.34	13.63	13.84	211417	13.84	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251128	1629	1636.9	1619	1623.8	1841289	1612.3142	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251128	2680	2695	2659	2673	298038	2673	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251128	1007	1012.05	1004.2	1006.7	15988807	1006.7	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251128	780.4	780.4	761.45	764.3	2441514	764.3	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251128	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251128	294.19	294.19	292.73	293.38	36822	293.38	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251128	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251128	2.61	2.77	2.55	2.62	186973	2.62	up	up	correct
HEG.NSE	HEG Limited	20251128	534	534.3	526.3	527.7	523992	527.7	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251128	184.2	184.6	183.05	183.72	37702	183.72	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20251128	139.95	140.23	138.6	138.99	111389	138.99	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20251128	255.3	258.7	255	255.8	16138	255.8	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251128	175.79	175.98	167.1	168.97	15238	168.97	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251128	478.2	483.95	476.4	482.7	103061	482.7	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251128	6152	6239	6128	6174.5	504441	6056.451	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20251128	1650	1661.8	1633	1653.9	4036	1653.9	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20251128	168.84	170	163.2	165.76	2006	165.76	down	up	incorrect
HFCL.NSE	HFCL Limited	20251128	71.45	71.61	70	70.17	10637604	70.17	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20251128	880.2	880.2	860	865.25	46205	865.25	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251128	487.25	488	475	484	11736	484	down	up	incorrect
HIKAL.NSE	Hikal Limited	20251128	221.25	223.49	219.64	222.92	76467	222.7112	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20251128	43.45	43.45	41.3	41.57	211402	41.57	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251128	122.65	126	122.24	125.32	421843	125.32	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251128	812.2	815	807.2	808.4	3200488	808.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251128	455	455	444	445.2	1960	445.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251128	31	31.15	29.65	30.3	14864	30.3	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251128	325.9	332	321.7	327	4727861	326.4765	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251128	143.5	145.7	142.52	144.57	226204	144.57	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251128	462	462.5	455.7	457.5	1539822	457.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251128	2410	2429.67	2407.24	2426.33	973225	2426.33	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251128	478.05	489.2	476.9	485.2	5889839	485.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251128	1540	1554.7	1517.8	1531	16677	1531	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251128	172.6	176.8	172.6	173.68	1879	173.68	up	up	correct
HITECH.NSE	Hi	20251128	99.93	101.99	99.93	100.91	433849	100.91	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251128	173.89	188.9	171.99	186.7	13643	186.7	up	up	correct
HITECHGEAR.NSE	The Hi	20251128	735.95	735.95	695	704.9	364	704.9	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251128	477.2	479.5	468.15	475.15	100461	475.15	down	down	correct
HLVLTD.NSE	HLV Limited	20251128	9.76	9.81	9.44	9.62	253884	9.62	down	down	correct
HMT.NSE	HMT Limited	20251128	51.27	54.85	51.27	53.75	9709	53.75	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251128	66.36	66.89	65.72	66.56	19654	66.56	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20251128	536.15	545.2	531.85	538.1	40863	538.1	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251128	517.75	520	513.06	519.57	119778	519.57	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251128	1111.8	1121.6	1101.9	1111	293421	1111	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251128	35550	35585	35100	35395	1373	35395	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251128	2424.9	2425.1	2401	2408.1	1773	2404.322	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251128	421.5	423	407.05	413.95	132685	413.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251128	445.15	445.15	436	437.6	368662	437.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251128	24.93	24.93	23.9	24.03	126313	24.03	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251128	316.5	316.5	308.75	312.35	312158	312.35	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251128	238.99	242.3	238	239.28	3543356	237.867	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251128	223.88	223.88	217	219.14	88529	219.14	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251128	78.39	78.45	77.02	77.27	3082369	77.27	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251128	44.44	45.99	44.44	45.99	451	45.99	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251128	700	710.8	700	708.6	6479	708.6	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251128	40.83	40.83	40.33	40.49	47697	40.49	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251128	27.97	28.07	27.85	27.89	211184	27.89	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251128	116.21	117.99	116.11	116.44	153880	116.44	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251128	1392	1398.5	1385.6	1388.8	7683986	1388.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251128	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251128	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251128	1980.7	1980.7	1953.1	1970.5	960439	1970.5	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251128	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251128	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251128	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251128	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251128	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251128	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251128	625.95	626.8	614.5	619.75	1442638	619.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251128	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251128	311.05	327	308.95	324.35	951953	324.35	up	up	correct
ICRA.NSE	ICRA Limited	20251128	6188	6210	6143.5	6198	1922	6198	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251128	101.7	101.7	100	100.38	5433364	100.38	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251128	10.14	10.14	9.93	9.96	456014336	9.96	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251128	80.75	80.77	79.9	80.13	14855394	80.13	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251128	286.33	288	284.9	287.85	630	287.85	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251128	141	143	137.77	139.75	11180306	138.0876	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251128	1358.9	1385.6	1333.3	1357.9	19464	1357.9	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251128	1697.9	1704.1	1662.5	1671.5	18724	1671.5	down	down	correct
IFCI.NSE	IFCI Limited	20251128	51.25	51.34	50.68	50.94	3129697	50.94	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251128	219.4	222	215.35	219.1	9624	219.1	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251128	465.4	487	465.4	473.3	204045	473.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20251128	198.11	205.49	198.11	199.38	7128715	195.6216	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20251128	380.8	390	376.95	388.65	22037	388.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251128	570.8	581.1	568.15	578.7	1817250	574.4495	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251128	170.96	170.99	168.65	170.24	13744	170.24	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251128	29.5	29.72	28.35	29.72	35361	29.72	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251128	3.05	3.05	2.86	2.95	50428	2.95	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251128	50.35	50.51	49.05	49.2	209260	49.2	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251128	1285	1357.6	1263.5	1348.1	689089	1348.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251128	1056	1056	1042.7	1046.4	461	1036.7762	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251128	1.83	1.89	1.82	1.89	13427	1.89	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251128	42.42	42.42	39.6	40.09	22178	40.09	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251128	36.65	36.88	36.31	36.64	18244	36.64	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251128	738	748.75	734.2	744.3	3897542	744.3	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20251128	396.8	400.15	391.3	393.1	183086	393.1	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20251128	1078.1	1100	1070	1090.65	125416	1090.65	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20251128	2323.1	2359.2	2300	2308	56915	2308	down	up	incorrect
INDIANB.NSE	Indian Bank	20251128	870	874	865	870.25	1306456	870.25	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251128	250.1	257	248.6	250.35	5429	250.35	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251128	399.5	405.45	394.55	396.8	26897	396.8	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251128	5922	5936.5	5885	5901.5	273162	5901.5	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20251128	1269.2	1298.2	1269.2	1283.65	107438	1283.65	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251128	865.8	867	851.4	856.95	12872	842.1692	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20251128	257.95	259.8	254	256.15	38820	256.15	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251128	52.35	53	50.26	51.24	347086	51.24	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251128	226.05	234.89	222.82	231.95	89183	231.95	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251128	1720	1730.2	1688	1691	12403	1691	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20251128	440	440	419.1	424.75	313230	424.75	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20251128	16.41	18.84	16.2	17.93	3653211	17.93	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251128	513.95	527.45	510.75	512.5	188893	512.5	down	down	correct
INDSWFTLAB.NSE	Ind	20251128	96.48	99.37	96.29	97.48	63838	97.48	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251128	35.37	36.08	35.05	35.64	13302	35.64	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251128	859.65	863	851.5	858.55	2901007	858.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251128	404.05	404.8	400.5	401.05	2277681	401.05	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251128	19.42	19.44	19.14	19.27	4925727	19.27	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251128	612	612	591.08	603.2	82640	150.8	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251128	6.85	6.99	6.57	6.62	6134	6.62	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251128	994.91	1001.98	994.5	995.21	5802	995.21	up	up	correct
INFY.NSE	Infosys Limited	20251128	1565	1568.4	1557	1558.1	4453221	1558.1	down	down	correct
INGERRAND.NSE	Ingersoll	20251128	3780.1	3791.9	3720	3733.5	7952	3733.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251128	133.3	135.4	132.43	134.5	4551207	134.5	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251128	726	734.35	712.5	724	21427	721.5989	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251128	98.32	98.32	94.33	95.34	12395	95.34	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251128	1100	1118	1090.8	1112.5	284775	1112.5	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251128	128.98	133.5	127.15	131.15	29478	131.15	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251128	1.27	1.3	1.26	1.28	434983	1.28	up	up	correct
IOB.NSE	Indian Overseas Bank	20251128	39.09	39.22	38.74	38.79	4392417	38.79	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251128	163.5	163.7	161.5	161.87	5937318	157.0582	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251128	91	91.65	89.82	90.01	683781	88.8067	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251128	1400.1	1459	1396	1453.1	454494	1453.1	up	up	correct
IPL.NSE	India Pesticides Limited	20251128	178.48	180.5	175	178.02	113253	178.02	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251128	43	43.55	42.8	42.91	12343572	42.8395	down	up	incorrect
IRBINVIT.NSE	IV	20251128	60.89	60.89	60.4	60.7	728557	59.2545	down	up	incorrect
IRCON.NSE	Ircon International Limited	20251128	162.48	162.48	160.02	160.92	1082249	159.657	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251128	687.5	687.9	684	686.7	336126	682.8795	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20251128	117.9	118.05	116.82	117.57	4191955	117.57	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20251128	33	33.27	32.33	32.76	381835	32.76	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20251128	91	99.57	89.55	96.51	138565	96.51	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20251128	833	836.6	822	825.55	8536	825.55	down	up	incorrect
ITC.NSE	ITC Limited	20251128	404.3	405	402.5	404.25	6883500	395.9518	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251128	582.7	610	573.2	584.85	106380	584.85	up	up	correct
ITI.NSE	ITI Limited	20251128	314	314	307.85	309.4	544313	309.4	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20251128	8.19	8.3	8.04	8.09	296118	8.09	down	up	incorrect
IVP.NSE	IVP Limited	20251128	164	168.47	162.2	164.37	1476	164.37	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20251128	2973.67	2973.67	2973.67	2973.67	0	2973.67
IZMO.NSE	IZMO Limited	20251128	898.4	902.55	851.1	897.65	37186	897.65	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251128	108.58	108.58	106.34	106.9	1751843	106.9	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20251128	70.2	70.39	69.85	69.97	60002	69.97	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251128	203.71	219.4	200.02	215	257920	215	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251128	68.9	69	68	68.75	677939	68.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251128	143.8	146.1	141.11	142.87	853102	142.87	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251128	32.73	33.15	31.62	32.8	4468	32.8	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251128	115	117.99	113.43	114.57	5189076	114.57	down	down	correct
JASH.NSE	Jash Engineering Limited	20251128	462	470.25	460	468.6	49488	468.6	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251128	213.5	215.8	212.7	213.27	6549	213.27	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251128	89.5	92.38	89.1	89.79	67876	89.79	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251128	72.03	72.93	71.5	71.6	2430245	71.6	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251128	92.8	92.8	86.1	88.33	180821	88.33	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251128	1766.7	1779.5	1765.3	1769.2	81652	1757.5182	up	up	correct
JBMA.NSE	JBM Auto Limited	20251128	619.95	621.45	612.15	613.2	101169	613.2	down	down	correct
JCHAC.NSE	Johnson Controls	20251128	1653.2	1674.9	1606	1614.3	16764	1614.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251128	10.6	11	10.6	10.72	435343	10.72	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251128	1434.3	1581.1	1428.7	1466.2	120710	1466.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251128	522	548.5	514.4	520	120295	520	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251128	166.55	166.55	162.18	162.77	1317251	162.77	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251128	1046.7	1054.9	1037.3	1044.4	1205893	1044.4	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251128	570	570	553	554.9	66317	554.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251128	33.37	34.45	33	33.74	610842	33.74	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251128	28.95	29	28.55	28.6	3703	28.6	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251128	45.98	46.25	45.45	45.57	970399	45.57	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251128	304.8	304.8	292.1	299.15	15114	299.15	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251128	5805	5839.5	5736	5741	224781	5741	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20251128	586.95	591.95	583.35	585.95	48357	585.95	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251128	760.25	771.05	757	758.85	194650	758.85	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20251128	365	369.4	363.25	367.6	84077	367.6	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20251128	449.1	451.95	446	447	424610	447	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251128	88.4	88.4	86	86.81	3701	86.81	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20251128	147.5	148.67	144.1	145.35	2534292	145.35	down	down	correct
JOCIL.NSE	Jocil Limited	20251128	151.11	155.9	151.1	152.87	3468	152.87	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251128	3.15	3.15	3.15	3.15	0	3.15
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251128	984.1	1092.9	975	1034.4	70905	1034.4	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251128	19.04	19.75	18.66	18.79	184566014	18.79	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251128	776	776	763.55	770	315897	769.0481	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251128	489.5	489.5	483.45	488.65	1256225	488.65	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251128	19912	20612	19912	20228	8165	20228	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251128	1160	1172.6	1153.3	1160.3	1243394	1160.3	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251128	150	159.5	149.45	156.89	322013	156.89	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251128	606.65	608.65	596.1	601.5	923045	601.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251128	715.85	719	706.5	708.05	100253	705.3815	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251128	1103	1103	1087	1098	68413	1098	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251128	765.17	765.17	740.02	744.12	176787	744.12	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251128	735.35	740.85	732	737.35	56098	737.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251128	305.85	305.85	299.45	300.05	658611	300.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251128	11.45	11.47	11.28	11.34	3995629	11.34	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251128	238.01	238.01	233.3	234.77	42239	234.77	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251128	1080	1080.2	1063	1070	313869	1070	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251128	141	141	136	136.18	4250	136.18	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251128	638.55	658.9	635.75	643.2	1047	643.2	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251128	495	509.85	492.05	505.35	2786839	505.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251128	242.6	247.3	241.05	242.6	37579	242.6
KAMDHENU.NSE	Kamdhenu Limited	20251128	26.2	26.39	25.97	26.17	336162	26.17	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251128	1.76	1.76	1.72	1.73	124228	1.73	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251128	75.49	75.8	74.3	75.21	7994	75.21	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251128	204	207.72	203.9	204.1	1794	204.1	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251128	236.73	237.32	233.28	235.93	215245	235.93	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251128	301.05	311.9	297.05	303.65	35095	202.43	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251128	53.67	55.38	52.56	53	1701	53	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251128	252	252	246.5	247.97	1210282	247.97	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251128	915	943	908.4	938.8	217	938.8	up	up	correct
KAYA.NSE	Kaya Limited	20251128	395.2	412.35	395.2	399.2	3153	399.2	up	up	correct
KCP.NSE	The KCP Limited	20251128	186	186.01	182.5	183.09	103417	183.09	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251128	27.4	27.6	27	27.31	61309	27.31	down	down	correct
KDDL.NSE	KDDL Limited	20251128	2490	2520	2462.2	2496.5	7948	2496.5	up	up	correct
KEC.NSE	KEC International Limited	20251128	700	700.9	682	685.75	491046	685.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251128	106.2	106.95	105.3	105.64	50564	105.64	down	down	correct
KEI.NSE	KEI Industries Limited	20251128	4121.1	4206	4121.1	4145.6	168545	4140.6974	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251128	19.39	19.72	19.24	19.5	1744403	19.5	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251128	1151	1158.2	1120.2	1132.3	123445	1132.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251128	5.21	5.84	5.05	5.48	3152788	5.48	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251128	294.75	294.75	281.1	284.9	3367	284.9	down	down	correct
KHADIM.NSE	Khadim India Limited	20251128	210	211.09	203.6	206.05	21092	206.05	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251128	84.97	85	82.2	84.23	184242	84.23	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251128	102.38	103.8	100.2	102.39	555	102.39	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20251128	22.5	22.5	21.47	21.91	4548	21.91	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20251128	5176	5203	5129.5	5176	1311	5176
KILITCH.NSE	Kilitch Drugs (India) Limited	20251128	357.8	357.8	338.45	342.1	62916	342.1	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251128	687	688	678.65	685.1	112590	685.1	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251128	4382.4	4515	4166.2	4502.6	4370	4502.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20251128	382.8	387.9	353.4	355.35	321613	355.35	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251128	580.05	598.9	571.55	587.95	665043	587.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251128	1687.2	1699	1680	1690.3	15933	1690.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251128	1147.25	1156.85	1114.65	1124.85	113233	1122.8728	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251128	3565.1	3570	3502	3508	2120	3508	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251128	209.4	215	206.87	214.69	1061031	214.69	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251128	490.2	502.2	490.05	501.4	10855	499.4921	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251128	27.35	27.46	27.01	27.27	31871	27.27	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251128	162.24	162.4	159.8	160.2	1000728	160.2	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251128	95.87	96	94.2	94.87	18299	94.87	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20251128	373.65	381.4	373.65	378.2	40322	378.2	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20251128	136.5	136.5	133.56	134.49	73692	134.49	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251128	2119	2141.8	2102.2	2125.1	15840785	425.02	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251128	28.75	30.45	28.57	29.22	74803	29.22	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251128	139.9	139.9	128.9	129.8	183658	129.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251128	78.88	81.59	77.4	78.21	32245	78.21	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251128	1219	1228.9	1210.5	1222.4	462489	1219.6213	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251128	1080	1086	1072	1079.5	84243	1076.494	down	down	correct
KRBL.NSE	KRBL Limited	20251128	411	413.8	406.1	409	328573	409	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251128	67	67.8	66	67.4	2888	67.4	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251128	3.97	3.97	3.76	3.77	55390	3.77	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251128	502.15	506	499	500.3	34493	500.3	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251128	808	823.95	808	810.75	24163	810.75	up	up	correct
KSB.NSE	KSB Limited	20251128	749	786.3	749	767.85	2347332	767.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251128	975.1	1002.2	971.4	994.2	54279	994.2	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251128	771.1	777.15	766.25	770.5	9254	770.5	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251128	214.82	218.5	211.01	212.13	8376022	212.13	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251128	97.99	98.99	97.3	97.85	33640	97.85	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251128	4.91	5.4	4.91	5.32	256	5.32	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251128	3121.9	3125	3025	3051.8	391568	1522.1037	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251128	133.01	135.89	132.3	133.8	6054	133.8	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251128	218.9	220	217.5	219.64	26985	219.64	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251128	9.98	9.98	9.3	9.55	20709	9.55	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251128	1007	1032.75	1006.5	1031.35	2486519	1031.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251128	15191	15320	15000	15088	1283	15088	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251128	5.58	5.58	5.4	5.58	244147	5.58
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251128	155.89	159.9	155.3	158.27	5430310	158.27	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251128	196.9	200	190.1	190.79	1309	190.79	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251128	1851.6	1970	1851.6	1961.5	278475	1961.5	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251128	11.39	11.39	11	11.23	18889	11.23	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251128	293.5	301	293.5	298.25	8788	298.25	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251128	550	552	548.2	549.1	618499	549.1	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251128	28.94	28.95	28.75	28.8	100193	28.8	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20251128	283.43	291.85	283.43	290.71	391	290.71	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20251128	955	955.12	955	955.12	25	955.12	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20251128	289.45	291.15	286.94	289.34	223	289.34	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251128	194.5	195	191.04	193.35	49090	193.35	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251128	518	519	510	511.95	12069	511.95	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20251128	6024	6063.5	5927	5966	32279	5966	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251128	999.99	1000.01	999.99	999.99	1918006	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251128	999.99	1000.01	999.99	999.99	70673	989.3826
LODHA.NSE	Macrotech Developers Limited	20251128	1166	1178.6	1145.3	1148.2	1536998	1148.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251128	153.75	159.8	152.11	158.33	59823	158.33	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251128	107	107.4	105.35	105.65	3732	105.65	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251128	85.03	87	82.5	82.91	13704	82.91	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251128	8.05	8.05	7.52	7.7	178907	7.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251128	4085	4104.2	4054.7	4069.6	1318133	4069.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251128	4385.2	4452.6	4336	4440.4	117199	4440.4	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20251128	5346	5659.9	5346	5610.6	59692	5610.6	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251128	1499.9	1542	1482.3	1536.3	266079	1536.3	up	down	incorrect
LUPIN.NSE	Lupin Limited	20251128	2074	2091.4	2070.4	2082.2	822625	2082.2	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20251128	1195.6	1199.7	1180.8	1192.9	27844	1192.9	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20251128	181.05	183.01	180.13	181.63	468300	181.63	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20251128	80.75	82.49	79.21	80.42	31368	80.42	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251128	5.26	5.35	5.1	5.23	25238	5.23	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20251128	3692	3768.9	3690.1	3757.3	2944457	3757.3	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251128	364	372.95	361.65	371.85	6377055	371.85	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251128	153.99	162.68	145.65	160.25	1585827	160.25	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251128	964.15	1012.8	958.8	978.55	29704	978.55	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251128	43.52	43.7	43.01	43.04	3184	43.04	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251128	6.1	6.19	6	6.06	23807	6.06	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251128	78.58	78.85	76.8	77.87	62859	77.87	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251128	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251128	173.59	173.59	172.2	173.59	254436	173.59
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251128	28.98	28.99	28.8	28.86	245541	28.86	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251128	515	515	498.15	504.7	3614	504.7	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251128	24.48	25	23.5	24.44	38187	24.44	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251128	59.45	59.53	58.41	58.56	12070813	57.6798	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251128	88.68	92.2	87.05	87.67	4495	87.67	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251128	737.5	737.5	715	737.5	8126	737.5
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251128	131.85	131.85	128.21	128.89	7719	128.89	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251128	50.03	50.85	49.35	49.66	10688	49.66	down	down	correct
MAHICKRA.NSE	SM	20251128	155	155	155	155	750	155
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251128	416.35	426.75	412.5	418.2	497032	418.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251128	323.1	326.45	322.15	324.95	648213	324.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251128	14609	14760	14535	14705	2606	14705	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251128	575	597.9	572.1	589.1	317886	589.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251128	951.5	972	944.1	958.9	17548	958.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251128	37.81	37.81	37.32	37.41	16280	37.41	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251128	25.25	25.49	24.55	25.34	11448	25.34	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251128	141.7	147	140.13	145.64	235973	145.64	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20251128	64.25	64.5	62.42	63.77	25360	63.77	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251128	60.13	62.54	59.75	62.54	27004	62.54	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251128	65.99	65.99	64.68	65.16	83360	65.16	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251128	286.05	287.6	282.1	284.95	2580356	284.4666	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251128	27.93	27.93	27.93	27.93	88423	27.93
MANGLMCEM.NSE	Mangalam Cement Limited	20251128	692.8	714.9	681.7	706.2	46905	706.2	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251128	472	475	465	466.4	173720	466.4	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20251128	129.9	130.35	127.6	128.19	387422	128.19	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20251128	16.49	16.49	16.1	16.46	6733	16.46	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251128	709.59	710.64	706.93	709.81	6309	709.81	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251128	47.4	49.01	47.18	47.75	7750	47.75	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20251128	555	562	542.8	548.95	689427	548.95	down	up	incorrect
MARICO.NSE	Marico Limited	20251128	727.4	728.9	715	717.4	1314458	717.4	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20251128	228.5	235.3	227.2	232.45	363084	232.45	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251128	191.2	193.49	187.5	187.95	319397	187.95	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251128	15906	16049	15850	15900	352340	15900	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251128	306	312	303.3	308.8	46362	307.5875	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251128	178.08	178.08	170	170	327	170	down	down	correct
MASTEK.NSE	Mastek Limited	20251128	2216	2233.4	2185.8	2213.7	44858	2204.97	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251128	500.7	500.7	488	489.15	7002	489.15	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251128	82.25	83.98	82.25	83.68	12136	83.68	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251128	1156.1	1170	1153.1	1162.8	1637243	1162.8	up	up	correct
MAXIND.NSE	Max India Limited	20251128	202.2	205	199.72	200.39	41578	200.39	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251128	494	505.4	494	498.5	28479	498.5	up	up	correct
MAZDA.NSE	Mazda Limited	20251128	238	239.9	236.1	237.4	6347	237.4	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251128	2673	2699	2661	2679.6	412097	2671.2779	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251128	395.9	401.15	391	399.2	45050	399.2	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251128	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251128	37.6	38.48	36	36.4	231681	36.4	down	down	correct
MCDOWELL.NSE	N	20251128	1445.8	1460	1439	1451.1	714629	1451.1	up	up	correct
MCL.NSE	Madhav Copper Limited	20251128	44.75	44.75	43.06	43.85	22420	43.85	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251128	53.56	53.56	52.2	53.56	258776	53.56
MCX.NSE	Multi Commodity Exchange of India Limited	20251128	10430	10460	9951	10103	4594910	2020.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251128	201.4	208.9	194	207.74	365577	207.74	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20251128	110.51	111.5	108.15	108.78	25733	108.78	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251128	2.21	2.22	2.18	2.21	367220	2.21
MERCATOR.NSE	Mercator Limited	20251128	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251128	1929.6	1946.2	1920.2	1930	9240	1930	up	up	correct
MFSL.NSE	Max Financial Services Limited	20251128	1735.8	1750	1693.2	1702.1	275775	1702.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251128	15.05	15.8	14.76	14.99	1684643	14.99	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251128	1219.8	1219.8	1194	1200.2	122912	1187.7109	down	down	correct
MHHL.NSE	SM	20251128	41.75	41.75	41.6	41.6	4500	41.6	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251128	320.6	320.6	316.85	317.45	52887	317.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251128	332	332.8	327.85	328.7	169936	328.7	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251128	586.7	587	576.3	581.25	253217	580.661	down	down	correct
MINDSPACE.NSE	RR	20251128	459.99	464.4	459.62	462.68	42697	462.68	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251128	214.95	217.75	209.1	210.4	31318	210.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251128	24.09	25	24.09	24.88	210873	24.88	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251128	39.29	39.57	38.35	38.59	180460	38.59	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251128	1.32	1.35	1.32	1.33	300553	1.33	up	up	correct
MMFL.NSE	M M Forgings Limited	20251128	326	328.65	323	327.05	25335	327.05	up	up	correct
MMP.NSE	MMP Industries Limited	20251128	256.05	263.05	252.5	253.95	17382	253.95	down	down	correct
MMTC.NSE	MMTC Limited	20251128	60.81	61.5	60.25	60.52	677746	60.52	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251128	112.42	114.99	109	110.11	3851	110.11	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251128	62.85	62.97	62.71	62.96	12242	62.96	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251128	29	29.17	28.75	29.08	9520	29.08	up	up	correct
MOIL.NSE	MOIL Limited	20251128	342.9	342.9	337.35	338.55	366517	334.9563	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251128	14.14	14.78	13.77	14.51	1719342	14.51	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251128	68.69	69.28	67.95	68.12	352187	68.12	down	down	correct
MOLDTECH.NSE	Mold	20251128	173.97	173.97	160	166.25	49830	166.25	down	down	correct
MOLDTKPAC.NSE	Mold	20251128	601.4	618	600.4	609.9	73703	609.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251128	66.1	66.1	65.55	65.75	250170	65.75	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251128	273.86	273.86	271.46	272.27	2593	272.27	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251128	234.44	234.44	230.58	232.1	1072872	232.1	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251128	772.1	791.15	761	768.8	47386	768.8	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251128	6.99	7.29	6.99	7.25	7412	7.25	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251128	43.86	43.94	43.2	43.4	1134645	43.4	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251128	926.15	962.3	919	957.1	3374319	949.433	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251128	25.84	28.89	25.1	28.89	443179	28.89	up	up	correct
MPHASIS.NSE	Mphasis Limited	20251128	2805.1	2819.5	2787.3	2811.4	295505	2811.4	up	up	correct
MPSLTD.NSE	MPS Limited	20251128	2123	2177	2109.9	2160.5	29308	2160.5	up	up	correct
MRF.NSE	MRF Limited	20251128	153750	153905	152000	152420	3564	152416.976	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251128	160.15	160.9	157.58	158.06	2743765	158.06	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251128	36.9	37.9	36.56	36.79	2446820	36.79	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251128	499	499.95	490	492.5	56192	484.728	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251128	2486.8	2584	2463.1	2532.4	437126	2532.4	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251128	1.97	2	1.91	1.98	2748	1.98	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251128	38.62	38.62	37.86	38.32	610233	38.32	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251128	133.9	136.77	130.7	134.14	125953	134.14	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251128	63.6	65	63.5	64.81	936	64.81	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251128	81.65	85.99	81.59	83.82	363423	83.82	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251128	125.07	130.5	123.23	128.16	90791	128.16	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251128	36.8	36.8	35.5	36.37	39380	36.37	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251128	272.9	273.95	268.65	272.15	20413	272.15	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251128	3765	3772.5	3731.5	3744.2	356642	3744.2	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20251128	193.14	195.36	187.5	190.89	163926	190.89	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251128	4.6	4.68	4.56	4.59	171524	4.59	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251128	27.39	28.33	27.06	27.6	26093	27.6	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251128	27.95	27.95	27.1	27.35	7541	27.35	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251128	268.4	273	262.75	266.7	1285	266.7	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251128	115.01	116.54	113.6	114.84	10892	114.84	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20251128	259	262.85	258.5	259.5	3271	259.5	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251128	202.99	205.64	200.75	202.78	8048	202.78	down	down	correct
NAM.NSE	INDIA	20251128	874.8	881.95	866.25	875.6	422148	875.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251128	887.1	900.9	869.25	877.25	2143680	875.7626	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251128	155	158.19	155	156.4	7671	156.4	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251128	262.65	264.65	259.57	259.98	7387530	256.7646	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251128	1339.4	1339.4	1320.1	1330.2	655737	1327.2829	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251128	5755	5825	5667	5735.5	179874	5735.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251128	99.75	100.55	98.62	99.89	161171	99.89	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251128	146.79	147.79	145.1	145.78	82798	145.78	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251128	253.9	260	251.15	255.55	727750	255.55	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251128	117.64	118.6	116.5	116.65	5885849	116.5024	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251128	2300.1	2314.9	2292	2306	72	2306	up	up	correct
NCC.NSE	NCC Limited	20251128	174.69	175	171	171.41	2339457	171.41	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251128	200.25	201.75	199	199.66	28406	198.0584	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251128	3432.1	3528	3432.1	3473.2	49	3473.2	up	up	correct
NDL.NSE	Nandan Denim Limited	20251128	3.1	3.12	3.07	3.11	896783	3.11	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251128	851.85	860	841	855.1	7876	855.1	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251128	84	86.58	84	85.94	82830	85.94	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251128	20.4	20.4	19.9	20.09	54254	20.09	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251128	15.89	16.99	15.46	16.99	14933354	16.99	up	up	correct
NELCAST.NSE	Nelcast Limited	20251128	110.6	121.88	110.6	115.94	340444	115.94	up	up	correct
NELCO.NSE	Nelco Limited	20251128	860.3	865	840.05	845.95	56126	845.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251128	1169.9	1175.8	1122	1125.3	79658	1125.3	down	down	correct
NESCO.NSE	Nesco Limited	20251128	1274.2	1318	1265.5	1284	22233	1284	up	up	correct
NETF.NSE	Tata Mutual Fund	20251128	282.63	284.83	282.31	283.05	1212	283.05	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251128	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251128	82.41	82.41	81.5	81.72	56417	81.72	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251128	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251128	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251128	45.4	45.85	44.46	45.07	3736064	45.07	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251128	16587	17440	16533	17288	91650	17288	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251128	883.5	899	878.05	881.15	303213	881.15	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251128	6.06	6.4	5.11	6.11	54661	6.11	up	up	correct
NFL.NSE	National Fertilizers Limited	20251128	85.45	85.46	84.05	85.07	359454	85.07	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251128	27.74	28.2	22.19	26.42	167469	26.42	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251128	1958.2	1966.3	1931.8	1945.5	292348	1945.5	down	down	correct
NHPC.NSE	NHPC Limited	20251128	76.95	77.01	76.36	76.74	5085508	75.3783	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251128	171.99	172.02	170.05	170.68	169728	170.68	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251128	30.46	30.46	29.25	29.43	13857	29.43	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251128	297.24	297.24	296.02	296.49	3789563	296.49	down	down	correct
NIITLTD.NSE	NIIT Limited	20251128	96.88	97.04	96	96.17	135127	96.17	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251128	10.06	10.27	9.85	10.01	442998	10.01	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251128	16.81	17.75	16.51	17.05	788385	17.05	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20251128	1414.1	1419.9	1402.4	1411.8	3391	1411.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251128	420.15	429.8	416.1	428.85	3652	428.85	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251128	36.85	38.4	36.19	37.13	82184	37.13	up	up	correct
NITCO.NSE	NITCO Limited	20251128	90.04	91	87.6	87.99	251979	87.99	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251128	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251128	329	330.4	326.05	329.1	24834	329.1	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251128	183.95	188	183.05	185.11	1249	185.11	up	up	correct
NKIND.NSE	N.K Industries Limited	20251128	67.01	70.4	66.5	70.18	846	70.18	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251128	248.95	248.95	242.45	243.2	439628	239.7973	down	down	correct
NMDC.NSE	NMDC Limited	20251128	74.4	75.03	73.5	73.92	16024318	71.7392	down	down	correct
NOCIL.NSE	NOCIL Limited	20251128	171	171.9	169.58	170.74	128895	170.74	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251128	4.61	4.74	4.61	4.74	218322	4.74	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251128	71.34	72.59	71.34	71.34	2504	71.34
NPBET.NSE	Tata Asset Management Limited	20251128	297.61	298.59	296.35	296.98	443	296.98	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251128	475.6	483.4	462	466.55	19026	466.55	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251128	287.4	293.95	283.8	292.15	160611	288.9246	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251128	6726	6814	6706.5	6771.5	1952	6771.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20251128	328	328.15	324.25	326.45	8930988	324.0038	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20251128	926.4	937.9	920	926.4	9064	926.4
NURECA.NSE	Nureca Limited	20251128	280	289.6	280	289.6	35674	289.6	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251128	364.75	367.05	353.05	356.45	453486	356.45	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20251128	305.1	318.8	305.1	311.7	5046	311.7	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251128	1665	1666.8	1641.6	1647.2	225018	1644.9744	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251128	8122.5	8265	8087.5	8107	91091	8107	down	down	correct
OIL.NSE	Oil India Limited	20251128	419.85	419.9	411.15	413.2	1004484	406.9758	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251128	63.9	66	63.33	65.27	52601	65.27	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251128	1271	1274	1247.3	1250.4	244251	1250.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251128	89.01	90.29	84.5	85.82	62527	85.82	down	down	correct
OMAXE.NSE	Omaxe Limited	20251128	69.8	72	69.4	69.66	80924	69.66	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251128	108.23	110.1	107.35	109.19	67193	109.19	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251128	5.19	5.19	5.05	5.05	7520	5.05	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251128	12.8	13.25	12.31	13.23	19056	13.23	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251128	53	53.7	51.32	52.78	1219936	52.78	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251128	245	245.35	242.55	243.25	3804191	237.6575	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251128	57.63	58.01	56.61	57.5	132856	57.5	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251128	291.05	291.05	282	283.5	15454	283.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251128	571	571.2	561.15	563.85	39565	563.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251128	205.15	210	203.5	204.48	11526	204.48	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251128	857.3	864.15	820.6	833.2	126902	833.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251128	58	59.9	57.51	58.88	70984	58.88	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251128	8.67	8.7	8.52	8.61	127306	8.61	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251128	288.8	295	284.05	291.6	4683	291.6	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251128	169.9	170.01	165.44	166.29	266418	166.29	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251128	187.5	198.8	182.68	194.42	2514073	193.5912	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251128	118.36	118.5	115.57	115.84	259699	115.84	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251128	82.5	83.9	82.49	82.49	992	82.49	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251128	23.11	23.49	22.86	23.01	209172	23.01	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251128	4976	4987.5	4880	4910.5	4599	4910.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251128	1.37	1.41	1.28	1.4	2154	1.4	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251128	62.91	63.1	61.7	61.8	30502	61.8	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251128	39080	39080	38100	38320	20663	38181.5607	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251128	36.9	38.37	36.24	37.48	6411031	37.48	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251128	112.32	115.8	112.32	115.58	605	115.58	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20251128	42.7	44.45	41.5	42.43	15476	42.43	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251128	372.85	377	365	367.6	65589	367.6	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251128	365	395.9	365	394	6407	394	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251128	295	297.5	292.1	295	60327	295
PAR.NSE	Par Drugs and Chemicals Limited	20251128	91.8	91.8	89.4	89.53	6132	89.53	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251128	40.12	40.54	39.12	39.44	432082	39.44	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251128	333.85	343.25	331.1	332.25	737341	332.25	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251128	14.01	14.43	12.61	13.46	1288739	13.46	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251128	37.78	37.78	35.58	36.32	74566303	36.32	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251128	14.29	14.29	14.02	14.16	70721	14.16	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251128	10.04	10.08	9.69	9.9	102167853	9.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251128	102.05	103.58	100.96	101.99	37266	101.99	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251128	25.18	25.5	24.21	24.35	33536	24.35	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20251128	229.25	230.7	226	230.1	266681	230.1	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251128	30.33	30.4	29.06	29.57	301964	29.57	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251128	6440	6455	6318.5	6360	208808	6337.5715	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20251128	273.8	274.55	271.5	271.85	2277281	271.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251128	364	365.15	361.05	362.7	3452880	362.7	down	down	correct
PFIZER.NSE	Pfizer Limited	20251128	4990	5050.5	4953.5	4975	62474	4975	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251128	171.8	173.5	168.77	169.73	1698798	169.73	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251128	34.47	34.83	33.9	34.06	230715	34.06	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251128	585.5	598.3	582.85	590.9	2063578	590.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251128	12840	12865	12720	12756	4381	12548.8703	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251128	5781.5	5789.5	5698.5	5722.5	5334	5555.5111	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251128	1700	1703.9	1669.1	1688.7	54339	1688.7	down	down	correct
PGINVIT.NSE	IV	20251128	94.98	94.99	94.5	94.64	898081	91.626	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251128	1751	1751	1726.6	1736.8	287936	1736.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251128	1478	1478	1463.3	1472	380330	1472	down	down	correct
PIIND.NSE	PI Industries Limited	20251128	3450	3453.4	3391.1	3395.6	92982	3390.0298	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251128	5061.5	5147.5	5047	5112.5	1706	5112.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251128	11.58	11.75	9.71	10.75	926634	10.75	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251128	28.56	29.05	28.35	28.52	133541	28.52	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251128	874.9	884.75	865.55	870.4	34841	870.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251128	728.85	750	728.85	730	290	730	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251128	171.68	172.95	168.41	169.62	3144	169.62	down	down	correct
PNB.NSE	Punjab National Bank	20251128	125.3	125.3	124.11	124.5	9945691	124.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251128	84.85	84.85	83	83.8	253974	83.8	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251128	908.95	918	904.05	905.3	525845	905.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251128	27.62	27.62	27.1	27.34	2504	27.34	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251128	251.8	252.65	246.3	247.4	257510	247.4	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251128	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251128	258.1	265.3	250.4	254.45	9946	254.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20251128	935	945	927	939.65	75663	939.65	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251128	7489	7520	7451.5	7470	223708	7470	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251128	1960	1960.1	1922	1939.1	60085	1939.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251128	840.75	844.2	830.7	833.25	23069	833.25	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251128	291.7	291.7	285.65	286.7	3095	286.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251128	469.1	489	466.95	480.3	6019124	480.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251128	273.8	274.35	269.45	269.95	12580231	266.9531	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251128	21861	22170	21809	22056	61973	22056	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251128	2362.6	2396	2350	2378.1	35412	2378.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251128	227.55	239	225.15	237.65	13975	237.65	up	up	correct
PPL.NSE	Prakash Pipes Limited	20251128	254.85	254.85	247.5	248.15	67027	247.1428	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251128	30.95	31.77	30.75	30.88	39640	30.88	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251128	324.95	324.95	315.15	316.2	826899	316.2	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251128	137.6	139.4	135.9	139	260033	139	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251128	4.49	4.64	4.41	4.44	253359	4.44	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251128	9.4	9.59	9.2	9.41	51651	9.41	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251128	177.7	178.49	172.95	174.65	106485	174.65	down	down	correct
PRECOT.NSE	Precot Limited	20251128	445.4	450.65	432.5	434.4	1739	434.4	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251128	258	260.56	253.7	256.02	267435	255.7101	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251128	536.2	542.25	528	530.3	187478	530.3	down	down	correct
PREMIER.NSE	Premier Limited	20251128	3.26	3.26	3.13	3.19	5521	3.19	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251128	45.65	48.99	45	45.84	319305	45.84	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251128	1660	1682.6	1657.9	1677.3	251437	1677.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251128	617.6	627.25	617.6	623.45	275617	623.45	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251128	297.05	307.5	294.8	304.05	65088	304.05	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251128	278.85	281	272.05	275.75	129489	275.75	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251128	15	15.67	14.49	14.54	546726	14.54	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251128	3064.9	3211.7	3048.8	3153.6	119269	3153.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251128	138.02	138.38	136.1	136.45	39080	136.45	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251128	30.11	30.28	29.8	29.88	903848	29.88	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251128	949.75	951.85	901	909.3	339022	909.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251128	95	95.33	94.5	95.01	2436426	95.01	up	up	correct
PTC.NSE	PTC India Limited	20251128	160.2	160.49	157.52	157.8	643488	155.0385	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251128	40	40.3	39.55	39.94	56270	38.5454	down	down	correct
PULZ.NSE	SM	20251128	30.7	31	30.5	30.75	8000	30.75	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251128	1385	1420	1345	1415	18778	1415	up	up	correct
PURVA.NSE	Puravankara Limited	20251128	248.9	250.75	247.65	249.5	17205	249.5	up	up	correct
PVP.NSE	PVP Ventures Limited	20251128	37.08	37.08	37.08	37.08	268504	37.08
QGOLDHALF.NSE	Quantum Mutual Fund	20251128	104.28	104.68	104.24	104.39	72423	104.39	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20251128	2860.01	2878	2860.01	2865.42	229	2865.42	up	up	correct
QUESS.NSE	Quess Corp Limited	20251128	214.28	216.42	211.64	215.2	220549	210.29	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251128	304.5	309.4	297.9	307.45	104830	307.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251128	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251128	3.39	3.44	3.27	3.32	15037	3.32	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251128	3183	3245	3165.8	3207	405458	3207	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251128	6.66	6.83	6.51	6.62	135843	6.62	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251128	345.6	345.7	337.55	338.9	472703	338.9	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251128	107.55	109.47	106.75	109.01	1106105	109.01	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251128	187.5	187.5	185.11	186.53	120852	186.53	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251128	4.05	4.16	3.99	4.02	292238	4.02	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20251128	435.95	443.75	429.05	433.95	87726	433.95	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251128	37.74	37.94	36.81	37.65	13320	37.65	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20251128	41.85	42.85	41.5	42.11	7826	42.11	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20251128	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251128	265	265.8	261.4	263.65	403372	263.65	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251128	30.1	30.66	29.3	30.21	15229	30.21	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251128	9.9	9.95	9.88	9.91	3217673	9.91	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251128	1022	1040	1005.1	1037.5	295428	1037.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251128	321	336.7	321	334.65	292968	334.65	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251128	590	595.5	570	572.45	57696	572.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251128	586.6	598.3	585.2	593.45	34920	593.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251128	13.25	13.38	13.13	13.23	60113	13.23	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251128	1415.2	1445	1398.4	1412.2	9376	1412.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251128	2385.8	2387.5	2349	2372.5	7700	2372.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20251128	487	488.1	478.9	483.25	145835	483.25	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251128	313.3	314.2	309.65	312.4	2877894	312.4	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251128	142	142.28	141	141.35	435305	140.2776	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251128	1.25	1.29	1.23	1.27	2898286	1.27	up	up	correct
RECLTD.NSE	REC Limited	20251128	362.25	363.6	359.7	360.9	3053285	356.5552	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251128	283.8	285.2	277.55	281.1	2130909	281.1	down	down	correct
REFEX.NSE	Refex Industries Limited	20251128	336	363.4	330.1	346.3	29105208	346.3	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251128	47.1	47.69	47	47.05	877	47.05	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251128	411.5	411.5	407.4	409.25	45509	409.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251128	1568	1581.3	1563	1567.5	8959508	1567.5	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251128	245.85	249.7	245.85	247.8	546848	247.8	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251128	169.4	174.14	162	171.92	2546326	171.92	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251128	122.31	123.29	121	121.56	81595	121.56	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251128	27.18	27.18	26.58	26.71	2017127	26.71	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251128	416	422	410.4	417.6	173682	415.5938	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251128	125	130.6	125	127.89	5288	127.89	up	up	correct
REPRO.NSE	Repro India Limited	20251128	476	480.05	469.1	472.3	13919	472.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251128	215.18	221.9	211.25	213.43	196286	213.43	down	down	correct
RGL.NSE	Renaissance Global Limited	20251128	124	124	119.51	119.99	179001	119.99	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20251128	3.27	3.27	3.2	3.2	312346	3.2	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20251128	466	468.5	462.15	464.3	37646	464.3	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20251128	106.6	123.37	105.71	120.88	75142309	120.88	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251128	876.1	877.15	864	868.1	42547	868.1	down	up	incorrect
RITES.NSE	RITES Limited	20251128	238.15	238.8	235.5	237.03	336720	235.0596	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20251128	25	25.88	25	25.45	8750	25.45	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20251128	57.67	59.85	56.5	57.01	56852	57.01	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251128	543.95	554.9	539.35	550	250877	550	up	up	correct
RML.NSE	Rane (Madras) Limited	20251128	782.95	784.2	771.2	773.65	6239	773.65	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251128	421	428	416.4	420.4	41664	420.4	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20251128	104.8	105.06	101.76	102.02	389460	102.02	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20251128	1.21	1.21	1.07	1.17	268069	1.17	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20251128	1.79	1.79	1.72	1.76	54268	1.76	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251128	51.79	52.3	50.5	50.66	7472	50.66	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251128	605.6	609	598	600.15	35415	600.15	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251128	57.85	58.95	57.24	58.5	21926	58.5	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20251128	665	668.6	660	666.8	71428	663.2785	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251128	2230.1	2292.2	2218.6	2278.1	5465	2278.1	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20251128	40	40.49	39.21	39.95	39216334	39.95	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251128	104.55	105.69	103.76	104.44	22085	104.44	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251128	796	811	781	795.5	32337	795.5	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251128	50.27	50.27	50.27	50.27	5122	50.27
RSWM.NSE	RSWM Limited	20251128	158.71	159.54	155.16	157.52	15804	157.52	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251128	398.8	402.8	391.55	398.5	100920	398.5	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251128	43.6	44	43.11	43.36	712783	43.36	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251128	10.21	10.21	9.98	10.02	9235784	10.02	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251128	226	229.9	222	223.09	8619	223.09	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251128	7	7.1	6.83	6.87	51774	6.87	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251128	122.84	122.96	120.05	121.3	27693	121.3	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251128	176.39	176.39	174	175.33	55626	175.33	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251128	57.49	57.49	54.15	55.79	20212	55.79	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251128	323	324.8	321.5	324.1	3243378	323.0854	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251128	254.85	256.35	241.35	243.15	4254	243.15	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251128	7.82	7.82	7.82	7.82	3905	7.82
SADBHAV.NSE	Sadbhav Engineering Limited	20251128	11.99	12.16	11.21	11.46	253013	11.46	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251128	3.73	3.83	3.71	3.83	175100	3.83	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251128	2432.2	2449	2403.5	2429.8	20370	2429.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251128	27	27	25.5	26.14	6936	26.14	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251128	214.04	217.28	213.01	216.62	15664	216.62	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251128	136.79	137.29	134.49	134.91	12338284	134.91	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251128	373.5	378	360.55	375.45	10099	375.45	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251128	19.74	19.74	19.3	19.41	53556	19.41	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251128	203	204.8	201.97	202.9	86646	202.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251128	2.41	2.41	2.36	2.39	1067033	2.39	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251128	9.88	9.99	9.7	9.79	12281132	9.79	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251128	269.35	275	265.5	271.7	382	271.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251128	40.79	40.79	40.79	40.79	8393	40.79
SALZERELEC.NSE	Salzer Electronics Limited	20251128	722.75	724.4	707.9	712.65	29587	712.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251128	9.55	9.95	9.55	9.85	192367	9.85	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251128	1.89	1.97	1.89	1.97	19170	1.97	up	up	correct
SANDESH.NSE	The Sandesh Limited	20251128	1112.1	1128	1086.5	1105.8	1995	1105.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251128	550	565.25	545.2	560.05	294230	560.05	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20251128	449.55	452.3	443	446.45	14010	446.45	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251128	63.56	63.99	63.15	63.64	78968	63.64	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251128	340.1	342.9	330.85	332.8	214361	332.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251128	10.3	11.35	9.86	10.25	149408	10.25	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251128	4390	4394.7	4354	4387.7	6449	4387.7	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251128	0.28	0.29	0.27	0.27	1047226	0.27	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251128	489.25	494.65	484	489.5	320097	489.5	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251128	397.55	409.9	394.15	397.15	1894929	397.15	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251128	89.99	93.1	88.3	91.31	148270	91.31	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20251128	1360.6	1374.1	1349	1358.8	13339	1358.8	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251128	323	331.2	320.1	328.35	25335	328.35	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20251128	68.5	69.1	67.3	67.58	36257	67.58	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20251128	151.69	153.94	150.13	153.73	87988	153.73	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251128	431.15	442	425.1	436.7	82321	435.0297	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251128	880	881.95	873.9	880.15	349529	880.15	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251128	126.2	128.81	126.2	128.07	11082	128.07	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251128	409.91	411.44	409.22	409.88	3918	409.88	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251128	292.56	294	292.07	293.39	5107	293.39	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251128	231.47	231.65	230.52	231.4	6641	231.4	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251128	2011	2011.1	1961	1966	1011160	1963.2708	down	down	correct
SBIN.NSE	State Bank of India	20251128	976.8	983	973.05	979	8117842	979	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251128	3866.4	3927.6	3822.6	3890.3	90374	3890.3	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251128	169.04	172.03	168.09	169.64	37169	169.64	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251128	719.3	727	715	716.35	59407	716.35	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251128	230	234.2	228.55	231.8	2961294	228.7319	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20251128	118.02	118.1	116.1	116.1	255398	116.1	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20251128	917	970.95	905.8	960.85	93546	960.85	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251128	23.73	25.75	23.73	23.73	79825	23.73
SEQUENT.NSE	Sequent Scientific Limited	20251128	226.65	226.98	220.65	223.46	1211340	223.46	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251128	91.9	92	90.52	91.11	461372	91.11	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251128	245.7	246.5	242.1	242.7	5115	242.7	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251128	16.43	16.57	15.76	15.98	57164	15.98	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251128	260.3	260.99	260.22	260.98	32679	260.98	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251128	280.95	280.95	279.98	280.14	622959	280.14	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251128	610.92	615.04	610.35	611.23	237264	611.23	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251128	738.5	746	734.37	738.17	21445	738.17	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251128	0.45	0.49	0.44	0.49	51311	0.49	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251128	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251128	606.05	612.05	598.1	600.05	95447	600.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251128	550.75	555.55	541.95	553.65	11636	553.65	up	up	correct
SGL.NSE	STL Global Limited	20251128	13.52	13.79	13.45	13.54	10556	13.54	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251128	74	74.45	70.6	71.35	28273	71.35	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251128	678.4	688.2	674.05	680.65	372621	680.65	up	up	correct
SHALBY.NSE	Shalby Limited	20251128	210.89	212.6	208.15	208.93	88289	208.93	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251128	67.1	67.5	65.96	66.79	36108	66.79	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251128	120.35	120.65	117	117.33	70870	117.33	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251128	9.17	9.49	9.17	9.32	12380	9.32	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251128	470.2	480	470	474	19151	470.8887	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251128	815.3	868.5	806.2	862.65	898488	858.1984	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251128	929.2	942.5	908.1	934.4	79814	934.4	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251128	168.95	173.4	167.75	169.1	309110	168.6279	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251128	512.18	514.02	510.7	512.02	7014	512.02	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251128	115.45	117.26	113.61	113.76	12547	113.76	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251128	349.8	349.95	340	341.5	181899	341.5	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251128	28	29	27.8	28.87	270605	28.87	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251128	62.78	62.78	61	62.29	4859	62.29	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251128	191.4	193.51	186.11	190.24	4693	190.24	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251128	167	172.5	166.5	171.07	345104	170.092	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251128	429.85	430.7	422.6	425.8	10484	425.8	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251128	44.51	44.9	43.2	43.5	113815	43.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251128	90	90.5	90	90.1	114714	90.1	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251128	26780	26865	26325	26400	15137	26400	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251128	405	416	398	400.6	49547	400.6	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251128	52.99	54.97	52.73	53.86	29911	53.86	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251128	0.51	0.61	0.4	0.54	4019831	0.54	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251128	182.99	183.48	181.01	181.71	6450	181.71	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251128	2600	2619.9	2591	2611.7	13581	2607.4012	up	up	correct
SHUBHLAXMI.NSE	SM	20251128	27.35	27.35	24.75	25.8	191000	25.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251128	5.45	6.29	5.38	6.01	3572967	6.01	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251128	818.95	819.7	808	813.9	59287	813.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251128	12.21	12.7	12.21	12.29	4818	12.29	up	up	correct
SIEMENS.NSE	Siemens Limited	20251128	3309	3311.9	3285	3300	186409	3300	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251128	50.82	51.6	49	51.5	43214	51.5	up	up	correct
SIL.NSE	Standard Industries Limited	20251128	16.75	16.97	16.35	16.43	16211	15.9071	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251128	66.56	66.56	64.5	64.52	4089	64.52	down	down	correct
SILINV.NSE	SIL Investments Limited	20251128	549.35	555.9	547.25	551.65	3076	551.65	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251128	23.29	24.64	23.29	24.1	6629	24.1	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251128	9.43	9.91	9.43	9.83	8471	9.83	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251128	278	285	276.85	278.2	299741	278.2	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20251128	112.01	114.4	111	113.35	1155	113.35	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251128	524	531	517	519.6	383894	519.6	down	down	correct
SIS.NSE	SIS Limited	20251128	336.6	342.65	327.85	329.25	94003	322.68	down	down	correct
SITINET.NSE	SITI Networks Limited	20251128	0.36	0.37	0.35	0.35	1784897	0.35	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251128	710	722.15	695.95	719.7	202205	715.5582	up	up	correct
SJVN.NSE	SJVN Limited	20251128	78.88	78.88	77.7	77.86	1475058	76.6684	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251128	1949	1953.8	1913	1915.6	24941	1915.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251128	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251128	470	474.75	467	470.7	89702	470.7	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251128	443.6	449	418.04	422.86	252116	211.43	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251128	130.17	135.49	130.17	134.32	1340	134.32	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251128	62.1	63.75	61.42	61.81	71868	61.3791	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251128	3039.8	3065	2986.3	3051.6	35768	3051.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251128	1367.3	1416.5	1367.3	1393.5	2131	1393.5	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251128	319.55	325.75	311.6	319.2	1425984	319.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251128	43.89	43.93	42.75	43.15	238407	42.6672	down	down	correct
SOBHA.NSE	Sobha Limited	20251128	1546.5	1546.5	1525.5	1537.3	77363	1537.3	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251128	519.95	521.85	509.4	514.25	55120	514.25	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251128	13379	13379	13138	13272	103574	13272	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251128	429.1	435.1	420.1	422.25	32109	422.25	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251128	120.55	121	120.55	120.55	6495	120.55
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251128	129.98	139.7	127.81	135.48	23207	135.48	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251128	513	513.7	505.7	511.75	1107443	510.0927	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251128	357.95	365	354.4	356.7	774003	355.1076	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251128	371.35	383	370.95	379.7	15781	379.7	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20251128	40.37	40.37	39.41	39.58	25235537	39.58	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251128	199	214.17	194.63	211.71	697571	211.71	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20251128	781.65	787.1	774.9	782.85	36226	782.85	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251128	266.05	271.5	264	265	249418	265	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251128	135.5	137.43	133.41	134.51	222843	134.51	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20251128	8.2	8.49	8	8.11	213661	8.11	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20251128	129	135	124.55	125.65	96711	125.65	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251128	46.7	46.7	45.31	46.22	30144	46.22	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251128	86.94	86.94	83.52	84.03	454305	84.03	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251128	38.77	39.06	38.7	38.72	1305	38.72	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251128	199.07	199.07	192	196.71	80889	196.71	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251128	230.76	233.2	226.92	229.86	7011	228.77	down	down	correct
SRF.NSE	SRF Limited	20251128	2859.3	2954.8	2836.8	2933	1212051	2927.5382	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251128	539.3	539.3	525.65	528.3	4947	528.3	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251128	0.66	0.68	0.65	0.66	175244	0.66
SSWL.NSE	Steel Strips Wheels Limited	20251128	192.99	193.9	188.73	190.28	340059	190.28	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251128	890	896.85	872	878.4	133346	878.4	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20251128	226.15	227.85	224.7	225.4	79313	224.37	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20251128	162.26	166.99	162.2	163.1	3590	163.1	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251128	118.5	121.28	117.41	118.22	41190	118.22	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251128	96.5	96.5	93.55	94.18	2589	92.1424	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251128	8.8	8.88	8.76	8.81	371255	8.81	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20251128	513	513	478.6	494.95	16439	494.95	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20251128	284.2	284.5	279.3	281.1	21778	281.1	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20251128	106.53	106.89	104.25	104.64	680166	104.64	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251128	614.25	619	608.85	612.9	65273	612.9	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251128	2065.9	2094	2050.8	2069.6	78544	2069.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251128	12.24	12.38	11.97	12.05	1890884	12.05	down	down	correct
SUBROS.NSE	Subros Limited	20251128	854.9	860	846.2	855.5	39080	855.5	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251128	1007.9	1028.4	1005.4	1013.3	60764	1013.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251128	458.5	471	454.65	466	366958	466	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251128	75.99	75.99	71.76	74.67	22728	74.67	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251128	2077.7	2172.9	2060.9	2141.9	6177	2141.9	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251128	1.85	1.85	1.8	1.81	406330	1.81	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20251128	4706	4750	4581.5	4728.6	50193	4714.3813	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251128	526.55	527.6	490.55	503.15	263221	503.15	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251128	756	756.2	736	740.15	2284	740.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251128	958.7	958.85	932	934.75	88320	934.75	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251128	256.5	256.5	250.5	254.05	71775	254.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251128	1810.3	1833	1807.5	1831.6	1623103	1819.7791	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251128	418.05	424.95	416.3	423.05	101961	423.05	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251128	567	572	551.95	555.65	316014	553.3844	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251128	157	161	156	156.24	1371	156.24	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251128	9.21	9.39	9.04	9.16	22223	9.16	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251128	451.7	485	449.65	474.55	193202	472.903	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251128	0.95	1.05	0.95	0.97	24509	0.97	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251128	3420	3421	3384	3391.8	208536	3391.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251128	29.84	29.85	29.01	29.31	30451	29.31	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251128	19.81	20.2	19.81	20.05	44379	20.05	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251128	59.49	60.89	59.49	60.16	717	60.16	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251128	261.85	264.5	259.35	261.7	195646	261.7	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251128	141.35	142.24	139.8	141.31	144425	141.31	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251128	34.6	34.88	34.01	34.3	7249	34.3	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251128	1.7	1.7	1.7	1.7	0	1.7
SUVEN.NSE	Suven Life Sciences Limited	20251128	173.8	176	170.07	172.14	118201	172.14	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251128	3.71	3.76	3.65	3.7	107711	3.7	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251128	55	55	53.75	54.01	52551047	54.01	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20251128	6.87	6.89	6.5	6.89	1217473	6.89	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20251128	3741.6	3796.9	3693.2	3730.1	11204	3730.1	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20251128	702	711.8	699.15	703.3	2748	703.3	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251128	229.94	230.1	225.21	225.96	1000984	225.96	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20251128	866	866	858	861.75	21699	859.9162	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20251128	640	651.8	637.05	648.3	408631	648.3	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251128	194.01	195	190.37	194.8	2799	194.8	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251128	404.95	407.65	403	405	61735	405	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251128	30.99	31	30.95	30.99	2625571	30.99
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251128	284.7	286.8	279	279.8	56833	279.8	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251128	568	568	551.15	554	266636	554	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251128	36	36.95	35.28	36.38	12555	36.38	up	up	correct
TARC.NSE	TARC Limited	20251128	138.59	141.25	133.99	140.04	936610	140.04	up	up	correct
TARMAT.NSE	Tarmat Limited	20251128	51.51	53.9	51.33	52.89	24763	52.89	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251128	8303.5	8403	8303.5	8363	468	8363	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251128	808.2	808.25	799	800.4	296918	800.4	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20251128	1843.6	1857.6	1808	1816	297113	1816	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20251128	1177.1	1182.1	1165.7	1172.4	1020242	1172.4	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20251128	5205.5	5206	5150	5155	136784	5155	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251128	752.1	759.3	743	745.75	600747	745.75	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251128	392.2	393.95	389.4	390.1	3760769	390.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251128	168.13	169	167.29	168.14	11975539	168.14	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251128	1499	1501.2	1444.6	1457.1	74834	1457.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251128	174.07	176.85	173.2	175.39	63124	175.39	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251128	1094	1104	1085	1092.8	9920	1083.9442	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251128	583.85	585.9	577.9	582.3	11295	575.2874	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251128	11.41	11.41	10.7	11.2	6215	11.2	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251128	3095.1	3160	3083	3149.9	1995	3149.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251128	3140	3147.3	3125	3137.5	1616690	3081.482	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251128	792.65	794.05	775	776.95	320450	776.95	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251128	1678	1680.7	1640	1647.3	31666	1647.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251128	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251128	1515.8	1525.3	1503.7	1517.3	1247146	1517.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251128	1204.7	1222.8	1190.4	1205.3	125038	1205.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251128	503.8	503.8	492	494.2	599894	494.2	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251128	760.85	760.85	728.4	747.05	70338	745.7456	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251128	559	559	508.85	512.6	23356	512.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251128	101.65	112.45	101.19	104.21	2193834	104.21	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251128	50.95	50.98	50	50.49	16012	50.49	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251128	129.75	129.99	128	128.09	454865	128.09	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251128	73.95	74.06	72.75	72.98	9813905	72.98	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20251128	14.5	14.5	13.22	13.99	8804	13.99	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251128	10.32	11.8	10.31	10.72	24317	10.72	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251128	3270	3270	3201	3254	25193	3254	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251128	122.38	124.36	121	122.15	2684	122.15	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251128	107.75	109.44	105.63	107.86	62461	107.86	up	up	correct
THERMAX.NSE	Thermax Limited	20251128	2940.9	2948.9	2902	2920	35408	2920	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251128	148	149.14	147.5	148.25	847811	148.25	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251128	357.75	357.75	345.15	347.1	40013	347.1	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251128	510	518.6	482	495.7	1099016	495.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251128	471.4	479.7	468.6	476.1	585624	476.1	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251128	2393.9	2405.6	2361	2372.5	2379	2372.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251128	2839.9	2849.3	2776.4	2784.4	734692	2784.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251128	6.51	6.91	6.4	6.52	161819	6.52	up	up	correct
TIL.NSE	TIL Limited	20251128	277.9	281.2	270.1	271.65	15135	271.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251128	199.2	202.9	198	200.52	1700501	200.52	up	up	correct
TIMKEN.NSE	Timken India Limited	20251128	3179	3179	2800.5	3151.9	61489	3151.9	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251128	238.25	238.25	234	235.1	128119	235.1	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251128	35.31	36	34.66	35.31	268215	35.31
TITAN.NSE	Titan Company Limited	20251128	3906.2	3934.9	3896.5	3907.7	574817	3907.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251128	105.55	105.55	103.75	104.52	188983	104.52	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251128	143.51	144.51	142.91	143.96	30253	143.96	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251128	10.43	10.74	10.38	10.54	9914	10.54	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251128	121	121.99	119	119.13	896	119.13	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251128	3758.2	3758.2	3711.5	3720.6	164885	3695.2625	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251128	1307.1	1325	1302	1314.5	205067	1301.0189	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251128	65.01	65.79	64.1	64.29	5645	64.29	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251128	104.8	104.8	102	102.5	1462	102.5	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251128	67.31	68.92	67.31	68.56	59232	68.56	up	up	correct
TRANSWIND.NSE	SM	20251128	16.8	16.8	16.8	16.8	12000	16.8
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251128	7.92	8.02	7.76	7.92	22421	7.92
TREJHARA.NSE	Trejhara Solutions Limited	20251128	260.85	263.67	254	263.67	61896	263.67	up	up	correct
TRENT.NSE	Trent Limited	20251128	4276.1	4283.2	4236.8	4251.5	549814	4251.5	down	down	correct
TRF.NSE	TRF Limited	20251128	315.55	315.55	306.65	309.9	3361	309.9	down	down	correct
TRIDENT.NSE	Trident Limited	20251128	28.2	28.35	27.98	28.33	2865229	28.33	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251128	70.05	71.99	69.61	71.34	13476	71.34	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251128	530.05	543.85	530.05	536.9	293184	534.4972	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251128	360.7	360.7	354.95	355.85	65327	354.4224	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251128	1127	1127	1102.1	1113.8	2811	1113.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251128	660	660.95	642	643.7	23981	643.7	down	down	correct
TTL.NSE	T.T. Limited	20251128	9.3	9.43	9.23	9.23	103155	9.23	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251128	52.9	52.94	51.27	51.84	1127052	51.84	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251128	560.3	561.4	545.15	548.05	103220	548.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251128	3519.9	3570	3506.4	3535	542882	3535	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251128	4579.9	4709.7	4579.9	4698.4	9819	4698.4	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251128	138.72	139.9	137.81	138.41	47413	138.41	down	down	correct
TVVISION.NSE	TV Vision Limited	20251128	5.92	5.92	5.67	5.83	9663	5.83	down	down	correct
UBL.NSE	United Breweries Limited	20251128	1691.1	1698	1677.2	1690.6	135288	1690.6	down	down	correct
UCOBANK.NSE	UCO Bank	20251128	31.02	31.06	30.73	30.78	4201090	30.78	down	down	correct
UFLEX.NSE	Uflex Limited	20251128	499.4	501.9	488.55	489.65	30158	489.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251128	81.4	83	81.35	82.33	106932	82.33	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251128	40.7	40.83	40.17	40.57	44747	40.57	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251128	175	175.58	172.6	173.23	99104	173.23	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251128	54.62	55.1	54.11	54.43	6382256	54.43	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251128	11620	11640	11557	11585	159990	11585	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251128	5.04	5.12	4.85	4.88	46445	4.88	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251128	465.65	471.95	461.6	467.15	7973	467.15	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20251128	200	200	194.15	196.97	7435	196.3172	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20251128	146.59	146.59	142.1	145.14	2602	145.14	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20251128	154	154.75	152.21	153.27	7664117	153.27	down	up	incorrect
UNITECH.NSE	Unitech Limited	20251128	6.38	6.38	6.11	6.18	2555423	6.18	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251128	440.1	451	440.1	445.45	3410	444.5581	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20251128	67.1	71.87	67.1	68.67	100207	68.67	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20251128	929.8	970	915.15	956.3	135380	956.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251128	278.5	278.5	262.55	262.95	5507	262.95	down	down	correct
UPL.NSE	UPL Limited	20251128	757	766.15	755.25	758.65	1546792	758.65	up	up	correct
URJA.NSE	Urja Global Limited	20251128	12.29	12.34	12.15	12.2	579790	12.2	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251128	421.65	434	419.2	427.9	743849	427.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251128	1144.3	1149.6	1130.4	1141.1	89643	1141.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251128	61.94	61.94	61.47	61.52	111420	61.52	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251128	73.76	74.49	73.5	74.1	45241	74.1	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251128	295.98	295.98	288.18	288.64	23577	288.64	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251128	949.98	949.98	938	943.97	1510	943.97	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251128	94.4	94.4	92.24	93.43	4101	93.43	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251128	237	237	229.65	229.97	19760	229.97	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251128	2447.9	2470	2410.1	2449.8	39144	2449.8	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251128	5372	5405	5350	5387.5	2638	5387.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251128	238.5	241	236.15	240.4	212191	238.7869	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251128	9.3	9.3	8.51	8.79	418600	8.79	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251128	8.3	8.3	8.06	8.11	1208180	8.11	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251128	264.75	264.75	251.1	252.2	15993	252.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251128	39.89	39.89	39.11	39.19	10855	39.19	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251128	6.54	6.78	6.54	6.68	185551	6.68	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20251128	657.35	665	652.55	659.4	586077	659.4	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251128	51.6	52.31	50.47	51.3	1175744	51.3	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251128	54.5	55.5	53.5	54.98	83112	54.98	up	up	correct
VBL.NSE	Varun Beverages Limited	20251128	468	487	468	481.55	13013412	481.55	up	up	correct
VEDL.NSE	Vedanta Limited	20251128	519.4	530.8	518.65	526	9990143	526	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251128	1339.2	1347.3	1337.1	1343.8	9867	1343.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251128	719	724.9	685.85	691.15	85175	691.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251128	73.65	74.02	68.98	71.62	226250	71.62	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251128	478.1	485.95	475.05	477.45	153160	477.45	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251128	112	113.97	112	112.46	11811	112.46	up	up	correct
VGUARD.NSE	V	20251128	338.6	344.9	336.2	344.3	110207	344.3	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20251128	3705	3742.4	3675	3714.8	690	3714.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251128	360.6	362.45	358.5	360.25	3034	360.25	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251128	1000.3	1007	988	998.05	97639	998.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251128	2.8	2.8	2.53	2.75	420677	2.75	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251128	1.66	1.66	1.58	1.59	3003966	1.59	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251128	1.89	1.91	1.86	1.89	2022318	1.89
VIMTALABS.NSE	Vimta Labs Limited	20251128	617.8	620.2	605.6	609.05	90012	609.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251128	1585	1586.1	1571	1579.7	39369	1579.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251128	1524.4	1544	1508.4	1516.2	4263	1516.2	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251128	41.05	42.4	41.05	41.85	44402	41.85	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251128	255	255	241	245.5	13413	245.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251128	33	33.43	32.45	32.62	33782	32.62	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251128	376	378.9	370	377	841949	377	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251128	8.61	8.7	8.39	8.41	199797	8.41	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251128	69.05	72.6	67.5	69.29	185699	69.29	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20251128	52.35	53.98	52.35	52.6	25187	52.6	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251128	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251128	526	537	520	526.3	184975	526.3	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251128	7.1	7.15	7.02	7.12	190891	7.12	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251128	0.72	0.74	0.72	0.72	318542	0.72
VLSFINANCE.NSE	VLS Finance Limited	20251128	307.77	309.89	305.16	308.71	73235	308.71	up	up	correct
VMART.NSE	V	20251128	786.55	789.2	777.65	782.65	54513	782.65	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251128	8172.5	8577	8131	8159.5	183464	8159.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251128	1385.1	1388.4	1361.3	1374.5	1004263	1374.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251128	265.4	272.8	264	271.3	150069	266.7963	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251128	281.8	283.6	274.7	283	42056	283	up	up	correct
VSTIND.NSE	VST Industries Limited	20251128	253.8	255.6	251.35	254.7	102747	254.7	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251128	5598	5770	5575.5	5601.5	49602	5601.5	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251128	428.5	439.5	426.25	436	189043	436	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251128	1391.2	1396.5	1350	1355.6	142152	1355.6	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251128	170.8	181	168.71	173.52	1373282	173.52	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20251128	254.1	263	252.35	260.25	129770	260.25	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251128	1020.5	1020.5	980	989.1	2584	984.4818	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251128	105.7	105.8	100.2	102	2737878	102	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251128	106.01	107.01	103.05	105.33	1386	105.33	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20251128	875	875.7	854.2	856.4	212831	856.4	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20251128	531.7	533.1	524	525.75	72794	525.75	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251128	1210.4	1219.4	1171.2	1185.1	905	1185.1	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20251128	8215	8219.5	8010	8054	6402	8029.2146	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20251128	560	572	556	567.2	75348	567.2	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20251128	851	888	851	861.55	63895	856.2225	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20251128	1070	1085.1	1062.4	1072.1	2464070	1072.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251128	31.5	32.8	31.23	31.52	7859	31.52	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251128	800	807.9	778	783.6	31560	783.6	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251128	274	276.15	271.25	274.3	34684	274.3	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251128	159.1	178.5	159.1	164.03	7052	164.03	up	up	correct
WIPRO.NSE	Wipro Limited	20251128	251	251.99	248.6	249.55	7049965	243.1893	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251128	1280	1281.5	1230	1235	445893	1235	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251128	559.2	562	550	559.8	826968	559.8	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251128	145.2	146	142.61	144.75	3623	144.75	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251128	78.77	78.81	76.16	76.48	57301	76.48	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251128	418.4	434	415.5	430.85	67866	430.85	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251128	86.72	87.17	85.85	86.16	52723	86.16	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251128	116.49	122.39	116	118.93	30469	118.93	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251128	1022.1	1040	1015	1029.4	6573	1029.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251128	22.84	23.05	22.73	22.93	72031509	22.93	up	up	correct
YUKEN.NSE	Yuken India Limited	20251128	896.2	897.7	884	893.35	8636	893.35	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251128	98.2	104.6	97.35	101.47	26499011	101.47	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251128	7.37	7.74	7.13	7.58	340630	7.58	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251128	9.6	9.85	9.37	9.67	2937989	9.67	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251128	245.83	252.99	242	250.97	222	250.97	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251128	7.6	7.8	7.6	7.71	32786	7.71	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251128	747	750.95	742.3	749.8	268645	747.1806	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251128	1402	1419.1	1396.6	1406.7	162216	1406.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251128	91.99	91.99	88.92	89.65	3649	89.65	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251128	1540	1585.8	1526.1	1574.3	52058	1574.3	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251128	276.65	276.65	272	273.35	48868	273.35	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251128	436	436.05	427.05	430.45	95655	430.45	down	down	correct