CollectAI

close-nse_india_stocks

2025/12/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251201	192.04	195.57	190.27	191.56	41491	191.56	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251201	39.01	39.01	39.01	39.01	670	39.01
3MINDIA.NSE	3M India Limited	20251201	35175	35175	34700	34815	1715	34815	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251201	39.7	41	39	39.97	4147	39.97	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251201	332.05	336	325.35	329.6	63900	329.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251201	895	903.85	852	863.05	1263099	863.05	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251201	15.6	16.05	15.16	15.45	112386	15.45	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251201	8.67	9.08	8.67	8.92	128291	8.92	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251201	87.4	87.4	83.6	85.73	120219	85.73	down	down	correct
AARON.NSE	Aaron Industries Limited	20251201	186.27	188	183	183.54	11959	183.54	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251201	424.85	424.85	406.2	416.5	379371	414.2766	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251201	384.35	384.35	379.7	380.45	370652	380.45	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251201	429.3	437.35	426	427.5	2614	427.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251201	158.95	159.07	149	158.26	210768	158.26	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251201	133	135.54	130	130.32	11896	130.32	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251201	1555.8	1558	1512.9	1516.3	250033	1516.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251201	34.97	35.2	34.06	34.18	22938	34.18	down	down	correct
ABB.NSE	ABB India Limited	20251201	5218	5219.5	5148.5	5193	68252	5193	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251201	30200	30200	29620	29810	8983	29810	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251201	358	360.15	355.1	356.1	4583272	356.1	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251201	78.16	78.72	76.5	76.61	2491848	76.61	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251201	46	46	44.43	44.93	2731	44.93	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251201	61.29	61.4	60.83	60.93	110410	60.93	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251201	71.51	73.59	71.51	71.81	12690	71.81	up	up	correct
ACC.NSE	ACC Limited	20251201	1868	1868	1847.7	1850.5	115717	1850.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251201	1299	1300	1282.1	1286.1	8723	1243.7104	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251201	6.03	6.05	5.9	5.96	39568	5.96	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251201	995.7	997.8	976.95	980.8	70219	980.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251201	2300	2304	2257	2262	1313265	2262	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251201	1041.1	1052	1028.1	1039.6	2276452	1039.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251201	1530	1549	1523	1530.5	4059126	1530.5	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251201	148.21	148.82	147.01	147.34	7759359	147.34	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251201	209.05	211.4	207.1	209.05	65171	209.05
ADL.NSE	Archidply Decor Limited	20251201	73.75	76.67	73.75	75.74	169	75.74	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251201	10.35	10.35	9.89	10.01	58867	10.01	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251201	161.19	177.99	161.19	170.85	1439741	170.85	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251201	58.77	59.24	58	58.54	144178	57.5242	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251201	311	315.65	310.65	312.4	75940	312.4	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20251201	1660.5	1719	1656.2	1694.8	253604	1694.8	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251201	770.55	776.95	760.4	763.85	19472	763.85	down	up	incorrect
AGRITECH.NSE	Agri	20251201	135	137.93	124.25	125.79	41631	125.79	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251201	40.37	40.99	38.74	39.08	27218	39.08	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251201	53.67	53.67	51.2	51.68	8068	51.68	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251201	142.99	142.99	138.11	138.66	1924	138.66	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251201	1001	1008.5	975	985.8	36007	985.8	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251201	3898.7	3920	3820	3854.1	63908	3854.1	down	down	correct
AIRAN.NSE	Airan Limited	20251201	19.84	19.84	19	19.08	69471	19.08	down	down	correct
AISL.NSE	SM	20251201	84.4	84.4	84.4	84.4	600	84.4
AJANTPHARM.NSE	Ajanta Pharma Limited	20251201	2565	2583.2	2513.6	2562.6	73859	2562.6	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251201	1012	1025.5	1006	1010.5	86390	202.1	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251201	4.78	4.81	4.71	4.74	270541	4.74	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251201	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251201	25.51	26.45	25.1	25.25	11746	25.25	down	up	incorrect
AKG.NSE	AKG Exim Limited	20251201	11.97	11.97	11.6	11.68	50689	11.68	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20251201	261.15	273.75	261.15	262.9	3429	262.9	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251201	6.75	6.86	6.5	6.56	257595	6.56	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20251201	3310.8	3335	3263.6	3299.5	15705	3299.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20251201	10.95	11	10.84	10.93	184018	10.93	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251201	790	801.35	780	784.1	1842	784.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251201	100	100.35	98.62	100.22	195039	100.22	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251201	886.4	909	886.4	898.75	10101	898.75	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20251201	81.91	84	81.91	82.16	1456	82.16	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251201	5712	5712	5581	5609.5	78861	5564.6407	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251201	1685	1695.2	1664.4	1669.6	26356	1669.6	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251201	13.1	13.25	12.73	12.98	4403732	12.98	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251201	18.09	18.09	17.15	17.57	224109	17.57	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251201	17	17.09	16.65	16.71	2220482	16.71	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251201	78.6	80.19	76.81	77.8	18436	77.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251201	235.33	235.55	230.1	230.99	5007	230.99	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251201	1.92	1.93	1.8	1.87	57704	18.7	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251201	7250	7250	7012	7072.5	229585	7072.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251201	25.45	26.5	25.03	26.29	17438	26.29	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251201	1280	1283.9	1250	1252.8	9261	1252.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251201	551.4	551.8	542.9	543.35	766104	543.35	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251201	53.61	56.78	53.02	54.05	66116	54.05	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251201	54.65	54.65	51.8	52.09	16625	52.09	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251201	680.2	688	678	683.95	6138	682.8638	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251201	579.1	583.5	570.9	572.7	1384284	572.7	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251201	68.5	69	67.5	67.95	60652	67.95	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251201	77.33	78.55	77.12	77.34	85569	77.34	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251201	65.01	65.01	57.9	57.9	260062	57.9	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251201	1.83	1.83	1.71	1.79	64088	1.79	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20251201	14.5	14.5	14.05	14.1	37282	14.1	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251201	3.61	3.61	3.46	3.46	43805	3.46	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251201	0.96	1.04	0.96	1.01	202552	1.01	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20251201	2259.9	2290	2250.1	2257.4	7736	2257.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251201	1225.7	1249.8	1210	1231.4	441601	1231.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251201	9232.5	9232.5	8950.5	8975	35099	8975	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251201	119.5	123.11	117	118.57	11916	118.57	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251201	414	419.75	405.5	408.05	17557	405.2696	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251201	299	300.6	291.05	292.85	303665	292.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251201	1727.8	1738.1	1718.6	1734.3	216161	1734.3	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251201	909.4	920	902.85	907.7	46729	907.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251201	264.15	273	264.1	268.3	1809987	268.3	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251201	7375	7381.5	7282	7287.5	227568	7287.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251201	299.95	301.8	293.55	295.65	53172	295.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251201	517.35	523.95	514.1	516.35	445396	512.7781	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251201	1290.8	1297.1	1256	1271.1	649	1271.1	down	down	correct
APTECHT.NSE	Aptech Limited	20251201	104.47	107.59	103	103.75	91560	103.75	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251201	279.8	283.95	277.6	282.7	1164546	282.7	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251201	90	92.76	90	92.37	7345	92.37	up	up	correct
ARCHIES.NSE	Archies Limited	20251201	18.65	18.89	18.38	18.5	16014	18.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251201	60.79	60.79	56.54	57.92	12794	57.92	down	down	correct
ARIES.NSE	Aries Agro Limited	20251201	345	347.95	335.1	337	24363	337	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251201	101.24	101.31	98.51	99.15	514680	99.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251201	346.25	346.85	341.05	344.1	12671	344.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251201	1638.1	1649.1	1601	1609.6	27609	1609.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251201	32.61	32.7	31.4	31.71	22827	31.71	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251201	560	562.8	545.4	548.9	10696	548.9	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251201	1.44	1.44	1.44	1.44	36165	1.44
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251201	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251201	287.9	295	277.7	279.1	223790	279.1	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251201	165	165	159.74	159.74	74	159.74	down	down	correct
ARVIND.NSE	Arvind Limited	20251201	352.95	354.9	341.8	345.45	221778	345.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251201	504.2	510.45	501.05	502.95	94862	502.95	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251201	607.95	613	594	610.15	131284	610.15	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251201	1031	1074	1025.8	1057.9	442667	1057.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251201	267.9	267.9	257.55	258.1	2663	258.1	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251201	502.35	510	502.35	507.3	12323	507.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251201	973	1002.5	973	994.7	69234	994.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251201	688.4	715.5	687	711	709723	711	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251201	303.95	303.95	296.35	299.75	39755	298.845	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251201	19.62	20.12	18.85	19.06	68292	19.06	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251201	177.78	178.51	173	173.42	670580	173.42	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251201	158.26	161.4	156.63	160.3	24989252	160.3	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251201	333	334.9	320.4	330.75	16279	330.75	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20251201	2877.7	2887.5	2848	2867.6	499153	2867.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251201	65.2	65.24	63.5	63.89	163251	63.89	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251201	243.38	250.45	243.38	249.52	738	249.52	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251201	826.05	847.55	807	819.7	1143465	819.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251201	672.9	675.5	662	669.65	384405	669.65	down	down	correct
ASTRAL.NSE	Astral Limited	20251201	1450.5	1450.5	1423.5	1440.5	437147	1440.5	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251201	934.05	954.55	932.4	941.7	157490	941.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251201	9040	9098.5	9000	9066.5	2321	9066.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251201	6.84	7	6.84	6.84	157578	6.84
ATGL.NSE	Adani Total Gas Limited	20251201	609.05	610.9	604	606.85	290729	606.85	down	down	correct
ATUL.NSE	Atul Ltd	20251201	5874	5903	5775.5	5794.5	8955	5794.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251201	473.1	484.5	461.25	463.55	203262	463.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251201	955.4	962.7	947.8	950.5	1215469	950.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251201	1091	1108.7	1085	1089.8	41882	1089.8	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251201	1229	1229	1204	1216.2	692441	1216.2	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251201	112.98	112.98	105.12	110.12	18406	110.12	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251201	1781	1843.3	1774.5	1827.2	61369	1827.2	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251201	67.4	73.01	67.15	71.62	298599	71.62	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251201	378.75	380.45	372.45	373.35	15285	373.35	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20251201	806.9	812.7	788	793.4	240327	793.4	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20251201	68.7	69.33	68	68.11	56028	67.7495	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20251201	459.95	470	455	456.75	49240	456.75	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20251201	1288	1289	1268.5	1275.7	4098016	1275.7	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251201	616.17	617.3	613.1	614.75	897	614.75	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251201	13.42	13.42	12.97	13.07	65134	13.07	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251201	1410.5	1450	1402	1425	28867	1425	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251201	152	154.36	151.08	151.93	2844	151.93	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251201	290.7	290.7	287.24	287.82	20457	287.82	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251201	409.01	409.99	407.01	408.68	3324	408.68	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251201	170	171.3	165	165.79	4291	165.79	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251201	154.28	154.28	148.6	154.28	8115	154.28
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251201	7	7	6.48	6.53	81244	6.53	down	down	correct
BAJAJ.NSE	AUTO	20251201	9129	9189.5	9055.5	9090	449503	9090	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251201	267.4	268.25	262.4	265.7	165096	265.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251201	483	491	482	483.8	67636	483.8	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251201	2102.5	2105.9	2075	2081.8	533604	2081.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251201	20.4	20.75	20.01	20.18	3160941	20.18	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251201	11519	11846	11300	11332	131948	11332	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251201	1041.9	1042	1018.8	1019.8	6459837	1019.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251201	114.51	116.99	113.1	114.18	64263	114.18	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251201	1161.8	1166.2	1140	1147.1	39285	1147.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251201	36.95	37.22	36	36.4	71651	36.4	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251201	21.35	22.27	21.35	21.63	12778	21.63	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251201	2322.9	2322.9	2290.1	2300.1	236377	2296.1099	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251201	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251201	184.31	187.22	182.31	182.99	151580	182.99	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251201	76.89	79.5	74.52	75.52	10101	75.52	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251201	448	449.1	445	447	105831	447	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251201	130.47	132	127	128.56	2312	128.56	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251201	3637.3	3637.3	3600	3600	1539	3600	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251201	678.95	709	675	681	704928	681	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251201	151.11	151.2	149.38	150.05	6906158	150.05	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20251201	52.6	53.6	51.05	52.03	10408	52.03	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251201	70.98	73.79	70.98	70.98	26839	70.98
BANKBARODA.NSE	Bank of Baroda	20251201	290	297.75	290	295.55	13719693	295.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251201	616.41	620.19	615.5	616.86	763444	616.86	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251201	147.5	149.04	146.35	147.24	6729070	147.24	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251201	123.85	124.99	122.02	123.16	19052	123.16	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251201	185	189.38	181.25	183.71	47967	183.71	down	down	correct
BASF.NSE	BASF India Limited	20251201	4171.4	4192.4	4100	4116.6	9320	4116.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251201	30.31	31.53	30.01	31.25	346445	31.25	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251201	1000.1	1004.05	973	974	227933	974	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251201	4640	4673.9	4560	4607.8	26533	4607.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251201	2891.1	2902.2	2850	2858.5	13028	2858.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251201	1850.5	1859	1831.6	1837	27362	1819.5048	down	down	correct
BCG.NSE	Brightcom Group Limited	20251201	12.53	12.84	12.31	12.39	9720247	12.39	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251201	33	33.91	32	32.88	872851	32.88	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251201	1521.3	1539.2	1514	1530.3	883914	1524.8708	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251201	30.22	30.84	29.6	29.66	24539	29.66	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251201	1310	1313.6	1295	1300.3	310185	259.3282	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251201	114.89	114.89	105.27	107.08	6974	107.08	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251201	415.9	419.2	413.5	417.25	9650320	415.4812	up	up	correct
BEML.NSE	BEML Limited	20251201	1835.1	1860.3	1812.3	1817.7	142969	1815.089	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251201	92.06	92.45	90.5	90.92	159017	89.8796	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20251201	565	567.4	554	556.1	143456	556.1	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20251201	401.4	423	393.75	400.2	22837139	26.68	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20251201	445	449.95	436	437.45	13924	437.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251201	632	645	610	617.05	18205	617.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251201	3.8	4.17	3.78	4	41557	4	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20251201	425	434	420	428.75	64490	428.75	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251201	181.1	184.46	162.95	174.97	155183	174.97	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251201	135	140.99	129.37	137.18	218068	137.18	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251201	4.26	4.31	4.11	4.15	337132	4.15	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251201	1438	1450	1424.9	1433	495952	1431.3634	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251201	110.9	111.75	108.75	110.1	21490	110.1	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251201	5244.5	5299.5	5200.5	5218.5	16860	2609.25	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251201	178.93	181.13	174.58	176	91720	176	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251201	2114.7	2119	2083.1	2090.5	5058900	2090.5	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251201	291.1	295.25	290.25	291	9651733	291	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251201	64.37	64.37	62.61	63.09	207210	63.09	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251201	880.85	899	835.15	844.55	16452	844.55	down	down	correct
BIOCON.NSE	Biocon Limited	20251201	398.35	401	392.65	394.5	1957799	394.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251201	37.2	38.08	37.2	37.28	3416	37.28	up	up	correct
BIRET.NSE	RR	20251201	334.5	335	330.65	332.98	214571	332.98	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251201	147.71	149.89	144.3	145.03	17098	145.03	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251201	1129.8	1134	1110	1110.9	25129	1110.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251201	155	156.49	154.01	154.37	15231	154.37	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251201	16.81	17	15.3	15.91	83928	15.91	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251201	167.31	167.5	154.99	155.77	936562	155.4331	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251201	50.7	51.1	49	49.1	229198	49.1	down	down	correct
BLS.NSE	BLS International Services Limited	20251201	330	334.75	323.15	332.25	1214314	329.8806	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251201	3.34	3.34	3.34	3.34	6776	3.34
BLUEDART.NSE	Blue Dart Express Limited	20251201	5719	5736	5630	5644	22926	5644	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251201	1766	1778	1752	1769.4	207241	1769.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251201	54.17	56.39	53.52	53.96	124146	53.96	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251201	144.14	145.48	141	141.45	473574	141.45	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20251201	321.5	327.95	314.6	316.9	73307	316.9	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20251201	569.95	579.45	562.55	565.8	432698	565.8	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20251201	36280	36485	36160	36335	16521	36335	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20251201	361.5	361.5	352.4	353.8	4470807	344.0936	down	down	correct
BPL.NSE	BPL Limited	20251201	63.2	63.65	61	61.13	79318	61.13	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251201	903.95	907.8	888	898.8	288963	898.8	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251201	5825	5856	5800	5813.5	199275	5813.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251201	24.88	24.88	24.03	24.06	81017	24.06	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251201	103.99	105.65	100.36	102.03	18069	102.03	down	down	correct
BSE.NSE	BSE Limited	20251201	2919	2951	2875.5	2886.6	3185450	2886.6	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251201	105.5	107.59	101.61	104.45	32219	104.45	down	down	correct
BSL.NSE	BSL Limited	20251201	177.99	177.99	170.8	174.11	2556	174.11	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251201	112.08	113.19	112.08	112.93	290155	112.93	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251201	30.6	30.68	30.2	30.42	318526	30.42	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251201	381.3	386.9	379.4	385.95	478502	385.95	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251201	696	712.45	696	701.25	5762	701.25	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20251201	43.65	44	41.6	41.84	23241	41.84	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251201	57.25	57.46	55.21	56.33	78333	56.33	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251201	16.78	16.86	16.31	16.61	14451	16.61	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251201	163.91	164.75	161.9	162.21	191020	162.21	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20251201	3893.3	3978	3876	3908.1	2475670	777.7561	up	down	incorrect
CANBK.NSE	Canara Bank	20251201	152	153.68	149.6	150.5	17845829	150.5	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20251201	890.95	912.75	881.35	910	239823	903.0986	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251201	247.2	252.1	247.2	249.93	103240	249.264	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251201	277.35	280.1	275.1	276.6	198202	276.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251201	1911	1929.5	1905	1909.1	22042	1909.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251201	13.13	13.5	12.81	12.94	126771	12.94	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251201	856.9	890.45	855.6	882	196926	880.3345	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251201	1522.9	1529.5	1492	1494.4	15192	1494.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251201	3118.6	3158.7	3031.7	3063.6	318012	3063.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251201	193	193.4	190.7	191.13	915914	191.13	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251201	19.2	19.42	18.9	19.01	79299	19.01	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251201	15.71	16.5	15.71	15.92	13943	15.92	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20251201	1014	1017.3	980.1	984.2	191297	981.5489	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20251201	1620	1638.9	1596.5	1604.5	1240350	1604.5	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20251201	3859.9	3940	3831.3	3840.6	84055	3840.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251201	9.43	9.68	8.95	9.04	65304	9.04	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251201	470.15	473.9	466	468.4	6625	468.4	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251201	24.45	24.45	23.51	24.02	65000	24.02	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251201	38.5	39.04	38.1	38.44	6879170	38.23	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251201	30.75	30.87	29.5	29.86	314053	29.86	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251201	2364.2	2417.7	2311.4	2345.1	14170	2345.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251201	803.5	820.5	798.3	813.8	103889	813.8	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251201	5546	5580	5460.5	5501	10781	5501	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251201	6.94	7.09	6.6	6.63	211856	6.63	down	down	correct
CESC.NSE	CESC Limited	20251201	171.4	173.15	170.3	172.38	769548	172.38	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251201	190.03	194.4	189	190	893838	190	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251201	672.9	677.65	667.85	668.8	1353139	667.3269	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251201	894.4	903	887.05	897.1	73623	897.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251201	440.05	444.65	437.05	442.2	628899	442.2	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251201	159.5	164.8	159.5	161.37	6259	161.37	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251201	221.6	224.9	218.52	219.95	33358	219.95	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251201	510.6	518.65	504	507.4	4206	507.4	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251201	285.7	290.9	283.1	285	50393	285	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251201	919	934.4	906.65	911.55	1307271	911.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251201	1748	1749	1717.4	1723.5	1110164	1722.2049	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251201	1844	1932.7	1817.4	1885	500360	1885	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251201	1872	1877.9	1836.1	1847.6	86108	1847.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20251201	83.02	88.8	81.51	86.84	30975	86.84	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251201	16.39	17.43	15.75	16.15	80406	16.15	down	up	incorrect
CIPLA.NSE	Cipla Limited	20251201	1532	1536.3	1517.5	1523.1	1010599	1523.1	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20251201	917	920.3	911.2	915	191677	912.7398	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251201	81.61	86	81.61	85.04	20833	85.04	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251201	258	259.25	255.45	257.15	17981	257.15	down	down	correct
CMICABLES.NSE	CMI Limited	20251201	4.72	4.72	4.72	4.72	4550	4.72
COALINDIA.NSE	Coal India Limited	20251201	376.9	380	375.8	379.65	4217206	374.6967	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251201	1670	1682.9	1661.1	1666.8	311598	1662.9417	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251201	36	36.45	35.6	35.84	231687	35.84	down	up	incorrect
COFORGE.NSE	Coforge Limited	20251201	1919	1936	1898	1902	957784	1897.4649	down	up	incorrect
COLPAL.NSE	Colgate	20251201	2161.5	2167	2148	2152.9	363407	2152.9	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20251201	1.8	1.89	1.71	1.8	19503	1.8
COMPUSOFT.NSE	Compucom Software Limited	20251201	17	17.95	17	17.19	29662	17.19	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251201	513.1	513.8	504.3	505.4	1280746	502.0356	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251201	38.14	39.3	38	38.12	322665	38.12	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251201	166	167.98	163	165.12	2570	165.12	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251201	770	784.4	758.3	768.45	19083	763.7294	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251201	39.74	44.95	39.26	43.33	352845	43.33	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251201	208.89	216.6	208	209.74	123072	209.74	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20251201	2394	2400.3	2326.6	2392.3	322219	2382.907	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20251201	6.16	6.48	6.03	6.09	67515	6.09	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251201	92.21	92.21	91	91.96	675715	91.96	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251201	7053	7100	6966.5	7044	21648	7044	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20251201	687.95	699	679.95	688.35	16099	688.35	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20251201	6.65	7.71	6.4	7.27	39627	7.27	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20251201	1334.9	1354.7	1333.7	1344	102641	1344	up	up	correct
CREST.NSE	Crest Ventures Limited	20251201	385.5	392.55	385.5	387.4	7154	387.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20251201	4450	4514	4436	4494.1	38157	4494.1	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251201	266	267.15	261.6	262.45	2493309	262.45	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251201	414.75	424.75	411.05	420.6	377374	420.6	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251201	44.82	46.53	44	44.68	11204	44.68	down	down	correct
CUB.NSE	City Union Bank Limited	20251201	272.4	284	272	282.95	5449422	282.95	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251201	92.27	94.69	91.62	92.77	27481	92.77	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251201	4490	4553.2	4480.1	4544.2	421940	4523.6301	up	down	incorrect
CUPID.NSE	Cupid Limited	20251201	332.55	351.8	324	349.05	6787269	349.05	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251201	16.35	16.35	15.85	16.2	5925	16.2	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251201	146	148.79	145.15	145.78	19498	145.78	down	down	correct
CYIENT.NSE	Cyient Limited	20251201	1130	1167.5	1120	1165	667205	1165	up	up	correct
DABUR.NSE	Dabur India Limited	20251201	517.45	519.35	514.15	515.25	1619957	515.25	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251201	2010.7	2021.7	1998.2	2009.4	122187	2009.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251201	309.55	310.7	302.1	305.85	57052	301.4045	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251201	32.1	34.98	31.27	31.94	74346	31.94	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251201	3.69	3.8	3.69	3.7	50837	3.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251201	849	864.05	838.5	843.85	113764	843.85	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251201	258.95	262	256.5	259.25	42875	257.2395	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251201	478	478.75	463.25	464.95	182136	464.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251201	132.84	134.51	129.22	129.87	486641	129.87	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251201	25.49	25.49	24.91	25.26	3974	25.26	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251201	240.65	247.22	236.5	238.33	171868	238.33	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251201	185	188.35	182.16	183.9	1673373	183.9	down	down	correct
DCM.NSE	DCM Limited	20251201	98.6	98.6	94.61	94.97	7340	94.97	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251201	5.25	5.6	5.25	5.32	12441	5.32	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251201	144.1	144.3	135.56	138.85	11888	138.85	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251201	1214.5	1228.9	1200.7	1206.9	34142	1202.9437	down	down	correct
DCW.NSE	DCW Limited	20251201	62	62.19	58.76	59.26	1384700	59.1437	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251201	779.6	781.45	760.1	765.65	18039	765.65	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251201	1364.3	1364.3	1347.1	1357.5	162910	1357.5	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251201	1564.9	1576.9	1540.3	1545.8	183204	1545.8	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20251201	459.95	464	454	456.15	80889	456.15	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251201	233.98	252	230.55	242.64	399789	80.88	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251201	69	71.14	68.64	68.88	1080592	68.88	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251201	81.4	84.6	74.38	79.53	84029	79.53	down	down	correct
DEN.NSE	DEN Networks Limited	20251201	32.05	32.79	31.91	32.29	327978	32.29	up	up	correct
DENORA.NSE	De Nora India Limited	20251201	738	738	687.5	692	4129	692	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251201	136	136.4	133.12	133.72	1176798	133.72	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251201	33.66	35.35	33.66	34.98	16937	34.98	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251201	126.37	126.99	125	125.42	77179	125.42	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251201	26.99	27.19	26.6	26.8	440966	26.8	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251201	1235	1245.5	1232.1	1242.5	8367	1242.5	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251201	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251201	1220	1235.8	1170	1196.7	1593	1196.7	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20251201	1090	1104	1070	1088.5	38660	1088.5	down	up	incorrect
DICIND.NSE	DIC India Limited	20251201	530	534.9	515	518	1432	518	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251201	25.1	26.35	25.1	26.35	246961	26.35	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20251201	4.39	4.39	4.06	4.08	4092222	4.08	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20251201	6500.5	6524.5	6404.5	6422.5	100192	6422.5	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20251201	14739	14739	14485	14566	233233	14566	down	down	correct
DLF.NSE	DLF Limited	20251201	727.1	728.9	709.7	712.5	2400147	712.5	down	down	correct
DLINKINDIA.NSE	D	20251201	439.05	446.5	437	444.45	87971	444.45	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251201	3997	4009.5	3946	3963.3	256602	3963.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251201	4.14	4.17	4.03	4.09	19119	4.09	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251201	1279.8	1286.5	1235.1	1253.8	33661	1253.8	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251201	346.4	348	338	338.7	50131	338.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251201	106.96	106.96	103.3	103.94	42491	103.94	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251201	1579.9	1589.9	1560	1561.3	13396	1561.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251201	11	11.18	10.66	10.72	82409	10.72	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251201	207.23	209.99	205.01	206.36	15698	206.36	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251201	17.74	18.18	17.74	18.06	46621	18.06	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251201	856.95	896.95	850.3	891.5	392887	891.5	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251201	1263.9	1268.8	1248.4	1260.1	1457856	1260.1	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251201	916.3	931.75	910	916.25	9167	916.25	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20251201	163.77	163.77	159	159.67	2600	159.67	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20251201	4.21	4.8	4.16	4.21	597837	4.21
DVL.NSE	Dhunseri Ventures Limited	20251201	297.85	300.25	293.2	294.5	13263	290.4048	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251201	40.98	41.27	40.02	40.28	234925	40.28	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251201	9267	9480	9113	9237	26473	9232.2401	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251201	264	270.65	264	266.75	13216	266.75	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251201	7.12	7.29	7.08	7.13	8536402	7.13	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251201	1559.9	1568.38	1553.38	1565.25	10682	1565.25	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251201	1402.03	1402.03	1396.66	1400.82	4939	1400.82	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251201	4560	4711	4523.7	4680	145757	4680	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251201	110.51	116.3	110.51	114.17	6953944	114.17	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251201	1.4	1.4	1.33	1.37	67854	1.37	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20251201	7061.5	7250	7025	7125.5	974710	7125.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20251201	1031	1032.2	1013.5	1017.5	76688	1017.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251201	364	368.2	361.6	364.2	13465	364.2	up	up	correct
EIHOTEL.NSE	EIH Limited	20251201	376	379.5	373.2	375.95	141034	375.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251201	1629	1639.5	1600.1	1616.3	8224	1616.3	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20251201	120.45	122.5	119.5	120.32	148374	120.32	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20251201	503	505.7	489.55	491.3	278424	491.3	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251201	74.24	76.78	73.87	74.18	805712	74.18	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251201	854.45	862.4	843.7	850.1	13314	850.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251201	510	512.7	498.55	500.1	572043	500.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251201	57.4	57.4	55.8	56.37	25215	56.37	down	down	correct
EMAMILTD.NSE	Emami Limited	20251201	530	530	523.3	527.95	365939	521.7144	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251201	92	92	89.8	89.9	11442	89.9	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251201	85.4	89.02	85.4	87.65	20741	87.65	up	up	correct
EMBASSY.NSE	RR	20251201	428.45	430.15	426.9	428.5	1277061	428.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251201	299	302	290.6	298.75	10037	298.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251201	105.29	108.7	102.5	108.7	13524	108.7	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251201	2674.4	2750	2652.6	2689.6	149842	2689.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251201	21.93	23.9	21.93	23.05	363289	23.05	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251201	198.5	200.25	196.12	196.52	903973	194.0978	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20251201	121.8	124.29	119.65	121.15	13620	121.15	down	up	incorrect
EPL.NSE	EPL Limited	20251201	204.75	206.43	203.66	205.49	310115	205.49	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251201	64.16	65.02	63.01	63.5	2864259	63.5	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251201	1586	1603.8	1574	1581.5	33525	1581.5	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251201	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251201	5638	5694.5	5567	5647.5	4222	5622.2586	up	up	correct
ESCORTS.NSE	Escorts Limited	20251201	3840	3907.1	3830.4	3844.2	138120	3824.9072	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251201	29.49	30.05	28.6	29.02	85552	29.02	down	down	correct
ESTER.NSE	Ester Industries Limited	20251201	110	110.2	107.1	107.8	71828	107.8	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251201	332.55	339.6	319.55	323.25	136809	323.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251201	522.4	524.75	510.6	518.4	2248	518.4	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251201	1.48	1.5	1.44	1.44	1962500	1.44	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251201	946.8	966	938	947.1	9559	947.1	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251201	375.6	381	374.8	380.15	1972475	380.15	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251201	1112	1115	1080	1085.6	6955	1085.6	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20251201	7.91	8.24	7.91	8.11	51134	8.11	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251201	878.95	886.9	869	873.8	49425	873.8	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251201	658	667.75	653.05	666.75	11942	666.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251201	25.49	25.61	24.66	24.82	1930194	24.82	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251201	0.49	0.5	0.48	0.5	1745557	0.5	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20251201	2.04	2.06	2.01	2.01	1817644	2.01	down	down	correct
FDC.NSE	FDC Limited	20251201	414.45	417.3	407.95	408	79887	402.8615	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251201	259.7	259.7	255.8	256.6	5687469	256.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20251201	0.46	0.46	0.46	0.46	321432	0.46
FELDVR.NSE	Future Enterprises Limited	20251201	2.91	3.05	2.91	3.05	2332	3.05	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251201	2286.3	2297	2232	2254.3	46530	2254.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20251201	53.89	54	51.13	51.6	1008553	51.6	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251201	755.85	757.15	749	750.4	96623	750.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251201	4401	4428.4	4330	4349.7	6699	4349.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251201	178.8	180.3	175.8	176.23	583858	176.23	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251201	17.51	17.51	17.51	17.51	9753	17.51
FLFL.NSE	Future Lifestyle Fashions Limited	20251201	1.38	1.48	1.35	1.44	51636	1.44	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251201	3420	3434	3376.9	3396.2	56237	3396.2	down	down	correct
FMGOETZE.NSE	Federal	20251201	493.85	506.95	487.05	490.55	71203	490.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251201	10.16	10.39	9.95	10.28	38327	10.28	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20251201	17818	18294	17818	18231	79511	18231	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251201	919.1	921.8	899.65	904.85	2757915	904.85	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251201	5184	5270	5176	5200.5	765	5200.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251201	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251201	346.05	350	344.8	347.3	350423	347.3	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251201	1038.1	1062.3	1034.1	1040	286818	1040	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251201	111.2	113.99	110.85	113.25	762943	113.25	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251201	177	177.43	174.84	175.41	14586098	170.1077	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251201	2027.9	2036.7	2007.7	2014.5	25830	2014.5	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251201	592.35	595	588	590.1	737074	590.1	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251201	778.8	778.8	761.05	768.4	3391	768.4	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251201	926.4	937.95	909.55	913.25	82264	913.25	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251201	84.97	86	83.8	84.76	43339	84.76	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251201	3.24	3.3	3.23	3.28	79596	3.28	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20251201	148.01	153.55	148	148.57	657	148.57	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251201	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251201	704.55	705	690	693.65	26729	693.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251201	3.28	3.3	3.08	3.08	645494	3.08	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251201	11.53	11.53	11.53	11.53	97099	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251201	370	370	356.9	359.95	14547	359.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251201	32.51	33.49	32.5	33.14	78987	33.14	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251201	45.56	48	43.51	45.21	494608	45.21	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251201	430	434.05	423	426.55	91077	426.55	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251201	14.39	14.4	13.99	14	67179	14	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251201	315.35	324.35	313.1	314.95	521295	314.95	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20251201	74.5	74.56	72.32	72.72	299964	72.72	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251201	1115.2	1133.1	1106	1125	326530	1125	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20251201	61	61	59.42	59.93	38047	59.93	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251201	10.72	10.72	10.72	10.72	4187	10.72
GHCL.NSE	GHCL Limited	20251201	573	584	569.05	575.25	183634	575.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251201	171.15	172.68	168	169.02	87153	169.02	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251201	388	391.9	387.2	388.3	211414	388.3	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251201	113.02	114.98	112	112.5	3557	112.5	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251201	8690	8729	8521.5	8578	16467	8403.5421	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251201	40.49	40.5	37.75	38.82	219731	38.82	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251201	163.8	163.8	161.35	161.84	105327	161.84	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251201	1799	1800	1755.2	1760.9	1381	1760.9	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20251201	1768.2	1768.2	1724.1	1727.4	62470	1727.4	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251201	2551	2558.5	2490	2495.4	90045	2495.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251201	1950	1965.9	1923.1	1941.7	456233	1941.7	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251201	7.61	7.61	7.22	7.22	3626	7.22	down	down	correct
GLOBAL.NSE	Global Education Limited	20251201	84	94	84	93.5	1256749	93.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251201	204.99	204.99	199.5	201.84	5373	201.84	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20251201	2.88	2.9	2.8	2.82	696099	2.82	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20251201	1070.5	1099.7	1050.4	1053	91892	1053	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251201	1025.6	1043	1017.1	1026.4	161023	1026.4	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251201	542	563.5	541	552.7	6589102	552.7	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251201	1124	1137.5	1101.1	1109.2	44876	1109.2	down	down	correct
GNA.NSE	G N A Axles Limited	20251201	315	317.15	309.15	310.9	25781	310.9	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251201	497.95	504	497.05	502.35	186192	502.35	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251201	402.05	413.85	402.05	407.5	8368	407.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251201	304	312.45	303.25	306.25	30956	306.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251201	2855	2882.7	2811.9	2837.9	391700	2837.9	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251201	0.51	0.52	0.5	0.5	3702301	0.5	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251201	595.3	614.9	595.3	608.3	334947	608.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251201	1145	1145.9	1122.7	1129.4	766007	1124.5121	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251201	1056	1060	1032.9	1052.2	64788	1052.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251201	2123	2127.9	2074.9	2096.5	310613	2096.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251201	1.09	1.1	1.09	1.09	411028	1.09
GOKEX.NSE	Gokaldas Exports Limited	20251201	932.15	932.15	894	897.45	245712	897.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251201	40.29	40.35	39.6	40.07	15977	40.07	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251201	209.45	221.5	209.45	217.01	1839583	217.01	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251201	106.09	106.8	105.77	106.67	32935620	106.67	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251201	32.1	33.98	32.1	33	1134	33	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251201	401.7	406.8	394.65	402.55	867957	399.7253	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251201	107.15	108.9	107.15	108.25	1400333	108.25	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251201	56.24	56.5	54.3	54.97	19930	54.97	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251201	1181.9	1217.9	1168.2	1185.2	136771	1182.2786	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251201	235.9	241	233.94	237.63	1210513	237.63	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251201	178.98	184.5	178.98	180.32	3755988	180.32	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251201	109.39	111.6	107.54	110.93	178882	110.111	up	up	correct
GRANULES.NSE	Granules India Limited	20251201	562.5	571.1	559.05	568.75	1311056	568.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251201	556	558.45	546	549.8	321236	549.8	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251201	2750	2753.1	2700	2731.5	288096	2731.5	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251201	1825.1	1836.8	1772.4	1789.4	187779	1789.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251201	201.99	203.6	195.3	196.35	1679989	196.35	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251201	254.1	258.7	249.25	255.9	41713	255.9	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251201	248.11	249.59	241.99	243.89	104340	243.89	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251201	282.75	284.85	269.55	272.4	258156	272.4	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251201	12.86	12.96	12.6	12.67	1588363	12.67	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251201	1559.9	1578.4	1553.8	1560.7	8400	1560.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251201	1074.9	1081.3	1061	1064.7	5581	1061.98	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251201	1025	1047.8	1003	1024	275	1024	down	down	correct
GRPLTD.NSE	GRP Limited	20251201	1941	1952.6	1903	1939.5	2820	1939.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251201	2815	2845	2726.1	2735	1149897	2727.4307	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251201	186.25	187.99	184.98	185.43	799289	185.43	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251201	287	291.9	286.85	291	125028	291	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20251201	19.3	19.3	18.11	18.27	76562	18.27	down	up	incorrect
GTL.NSE	GTL Limited	20251201	8.54	8.54	8.21	8.24	206404	8.24	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20251201	1.34	1.35	1.32	1.32	24728945	1.32	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251201	101	102	98.8	100.13	31794	100.13	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251201	356	360	345.1	350.2	55416	350.2	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251201	533.3	533.3	522.45	525.15	15280	525.15	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251201	455.1	464.95	455.1	460.65	6808	460.65	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251201	396.15	400.2	395.85	396.6	106558	396.6	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251201	66.74	66.74	66.39	66.74	24215	66.74
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251201	1179.2	1190	1167.2	1184.6	23452	1163.1195	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251201	37.4	38	37.4	37.72	18094	37.72	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251201	138.3	139.44	133.75	134.83	70134	134.83	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251201	4562	4584	4501.1	4530.7	750897	4530.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251201	498.55	500.25	496	497.25	145283	497.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251201	175.7	175.7	172.72	173.05	2735	173.05	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251201	13.12	13.19	12.81	12.94	1370955	12.94	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20251201	1057.2	1060.1	1031	1033.8	32891	1033.8	down	down	correct
HAVELLS.NSE	Havells India Limited	20251201	1449	1452.1	1431.2	1435.3	418134	1430.9234	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251201	1.87	1.93	1.87	1.92	27450	1.92	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251201	77.65	78.77	77	77.69	3599	77.69	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20251201	20.29	22.14	20.08	20.22	54637690	20.22	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251201	724.25	745	722	739	248488	739	up	up	correct
HCL.NSE	INSYS	20251201	13.75	14.1	13.66	13.9	219187	13.9	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20251201	1630	1646.5	1628	1642.5	2034350	1630.882	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251201	2679.9	2692.3	2638.1	2648.8	333366	2648.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251201	1017.5	1017.5	999.3	1002.9	16746566	1002.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251201	765	768.25	758.1	766.75	908996	766.75	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251201	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251201	293.38	295.43	292.4	293.09	154303	293.09	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251201	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251201	2.62	2.73	2.55	2.57	162938	2.57	down	down	correct
HEG.NSE	HEG Limited	20251201	527.7	533.3	520.25	522.1	614805	522.1	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251201	183.5	184.3	180.66	181.14	63648	181.14	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20251201	139.33	141.22	136.1	136.79	211708	136.79	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20251201	255.85	258.45	252.05	252.95	16372	252.95	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251201	175	175	167.97	168.77	10559	168.77	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251201	482.7	485	465.5	477.55	235799	477.55	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251201	6230	6333.5	6210.5	6295.5	912454	6175.1376	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251201	1657.3	1660	1635.1	1646.4	5028	1646.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251201	166.01	169.5	166	168.68	370	168.68	up	up	correct
HFCL.NSE	HFCL Limited	20251201	70.58	72.99	70.58	71.17	9866187	71.17	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251201	873.95	888.9	862.7	866.65	89844	866.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251201	483.9	489.6	481.65	486.6	11302	486.6	up	up	correct
HIKAL.NSE	Hikal Limited	20251201	224.87	228.6	223.31	226.07	142023	225.8582	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251201	42.5	42.5	41.55	42.1	60765	42.1	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251201	126.25	126.27	121.7	122.41	312501	122.41	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251201	817.95	817.95	808.2	810.8	2064678	810.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251201	432	451.7	432	437.85	2976	437.85	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251201	30.5	30.94	30	30.04	12291	30.04	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251201	335.5	343.9	331.25	339.3	15939026	338.7569	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251201	144.99	153.75	144.57	152.7	834550	152.7	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251201	458	461.1	449	451.95	2140607	451.95	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20251201	2426.33	2447.38	2418.66	2424.26	1924828	2424.26	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20251201	500.1	503.95	492.8	499.85	12744627	499.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251201	1531	1540.2	1500	1505.4	9901	1505.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251201	174	175.79	172	173.4	646	173.4	down	down	correct
HITECH.NSE	Hi	20251201	101.8	102.66	98.3	99.67	545848	99.67	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251201	187.3	188.9	180.37	182.35	11559	182.35	down	down	correct
HITECHGEAR.NSE	The Hi	20251201	719.95	725	700.75	703.3	3577	703.3	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251201	472.05	483.75	470	470.85	120545	470.85	down	down	correct
HLVLTD.NSE	HLV Limited	20251201	9.69	9.79	9.3	9.38	447488	9.38	down	down	correct
HMT.NSE	HMT Limited	20251201	51.72	53.75	51.72	53.1	3990	53.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251201	67	67.31	66.01	66.22	20161	66.22	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251201	538.65	540	527.1	530.3	53022	530.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251201	515.1	522.02	506.58	522.02	134232	522.02	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251201	1122.1	1122.1	1103.6	1109.1	160022	1109.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251201	35305	36595	35305	35510	7826	35510	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251201	2410	2425.8	2380	2390.3	3033	2386.5499	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251201	416.7	419.65	402.4	405.25	144387	405.25	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251201	438.5	442.95	435.1	437.3	335648	437.3	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251201	23.91	24.5	23.79	23.99	80498	23.99	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20251201	313.9	321.45	301.1	305.25	499579	305.25	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251201	239.86	240.9	236.83	238.52	2265729	237.1115	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251201	221.36	225.01	217.35	217.93	131746	217.93	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251201	77.47	78.39	76.11	76.52	3271877	76.52	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251201	45.99	46.12	43.71	43.71	1758	43.71	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251201	706	721	695.1	714.3	12806	714.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251201	40.98	40.98	39.97	40.47	69245	40.47	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251201	27.9	28.02	27.78	27.88	196427	27.88	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251201	117.54	117.54	116.08	116.59	402419	116.59	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251201	1394	1400	1385.4	1390.1	8867593	1390.1	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251201	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251201	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251201	1979.9	1994.8	1958.5	1991.4	625981	1991.4	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251201	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251201	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251201	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251201	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251201	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251201	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251201	619.75	623.3	616	621.55	407679	621.55	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251201	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251201	326.2	327	317	320.45	196628	320.45	down	up	incorrect
ICRA.NSE	ICRA Limited	20251201	6164	6211	6075.5	6096	4751	6096	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20251201	100.8	102.05	99.81	100.13	7475518	100.13	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20251201	10	10.25	9.75	9.93	786869632	9.93	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251201	80.49	81.04	79.96	80.71	21543164	80.71	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251201	287.85	288.8	286.27	287.48	3228	287.48	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251201	140	147.75	139.92	147	32323758	145.2514	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251201	1352	1352	1280	1296.3	30472	1296.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251201	1688	1709.6	1665	1669.9	15521	1669.9	down	down	correct
IFCI.NSE	IFCI Limited	20251201	51.13	51.75	50.84	51.37	3117032	51.37	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251201	218.52	219.99	215.64	216.84	11736	216.84	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251201	474.7	477	460	461.45	71123	461.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251201	199	200.99	197.5	198.92	1114113	195.1703	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251201	388.65	395.1	381.2	389.9	22285	389.9	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251201	581.05	592.8	579	587.45	2050694	583.1353	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251201	170.24	174.95	170.2	173.76	11623	173.76	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251201	29.72	31.2	28.5	29.64	19173	29.64	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251201	2.99	2.99	2.8	2.8	116999	2.8	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251201	49.2	50.19	48.16	49.28	358845	49.28	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251201	1346	1385.2	1333.3	1380.1	326052	1380.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251201	1046.1	1054.4	1028.1	1029.6	3748	1020.1307	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251201	1.82	1.93	1.8	1.92	998	1.92	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251201	39.1	41.79	39.1	40.39	5615	40.39	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251201	36.64	37.1	36.01	36.22	25637	36.22	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251201	750	752.45	744.4	749.05	2237313	749.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251201	393.15	401.8	385.25	385.85	330966	385.85	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251201	1094	1099.1	1069.1	1081	119881	1081	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251201	2309.9	2338.5	2301.7	2324.3	31509	2324.3	up	up	correct
INDIANB.NSE	Indian Bank	20251201	875	890	872.25	887.35	1272103	887.35	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251201	251	254	247	247.95	1392	247.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251201	397.35	421.35	397.35	412.25	101861	412.25	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251201	5890	5916.5	5763	5794	586223	5794	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251201	1296.5	1308.4	1282	1286.3	47704	1286.3	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20251201	855.1	875	851.1	863.05	13631	848.164	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20251201	257.7	261.65	255.2	257.85	19751	257.85	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251201	51.01	51.95	50.25	50.58	169716	50.58	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251201	231.95	245.75	230.8	242.11	366284	242.11	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251201	1682.5	1704.2	1670	1677.2	6375	1677.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251201	424.75	426.9	403.55	404.15	299038	404.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251201	18.01	18.94	16.7	16.96	947076	16.96	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251201	516.5	516.5	501.25	503.05	130026	503.05	down	down	correct
INDSWFTLAB.NSE	Ind	20251201	97	97.36	95.61	96.42	35229	96.42	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251201	35.75	36.74	35.3	35.97	23192	35.97	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251201	860	862.4	842.65	847.15	3019328	847.15	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251201	404.6	405.4	395.25	396.6	2528988	396.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251201	19.29	19.52	18.76	18.85	7750027	18.85	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251201	611	611.2	596	602.16	66588	150.54	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251201	6.63	6.88	6.56	6.7	3462	6.7	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251201	1000.18	1001.22	992.42	995.78	14868	995.78	down	down	correct
INFY.NSE	Infosys Limited	20251201	1562.5	1574	1556	1563.5	5341800	1563.5	up	down	incorrect
INGERRAND.NSE	Ingersoll	20251201	3737.2	3750	3666.9	3720	12024	3720	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20251201	135.4	135.79	132.52	133.08	4882601	133.08	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251201	727.8	735	721	725.35	13447	722.9444	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251201	99.79	99.79	92.68	93.78	8462	93.78	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251201	1120	1146.5	1101	1107.8	348067	1107.8	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20251201	130.99	130.99	128.53	128.85	14909	128.85	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20251201	1.26	1.29	1.26	1.27	896358	1.27	up	up	correct
IOB.NSE	Indian Overseas Bank	20251201	38.9	39.38	38.75	38.85	5477877	38.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251201	162.03	164.44	162.03	162.76	10208196	157.9217	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251201	90.23	91.34	89.51	90	540585	88.7968	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251201	1459	1471.5	1408	1420.6	235351	1420.6	down	down	correct
IPL.NSE	India Pesticides Limited	20251201	178.95	179	176.32	177.7	64045	177.7	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251201	43.14	44	42.64	43.11	9385242	43.0392	down	down	correct
IRBINVIT.NSE	IV	20251201	60.89	60.89	60.2	60.59	421468	59.1472	down	down	correct
IRCON.NSE	Ircon International Limited	20251201	161.68	162	158.8	159.47	1120832	158.2184	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251201	691.5	693.7	681.7	684.3	603612	680.4929	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251201	117.57	118.89	116.74	117.09	5036657	117.09	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251201	32.45	33.6	30.39	31.46	647381	31.46	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251201	97.79	100.93	96.5	99.05	79753	99.05	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251201	828.95	833.9	824.55	827.05	35761	827.05	down	down	correct
ITC.NSE	ITC Limited	20251201	402.8	405.5	398.2	404.25	13442658	395.9518	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251201	585.5	592.75	583	585.95	12903	585.95	up	up	correct
ITI.NSE	ITI Limited	20251201	311	314.4	307.1	308.4	411764	308.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251201	8.2	8.2	8.01	8.04	174785	8.04	down	down	correct
IVP.NSE	IVP Limited	20251201	166.01	166.01	161.55	163.01	4226	163.01	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251201	2988.53	2988.53	2963.68	2971.74	18	2971.74	down	down	correct
IZMO.NSE	IZMO Limited	20251201	907	938	880	907.95	35994	907.95	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251201	107.22	108.59	106.85	107.2	1371989	107.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251201	70.69	70.69	69.63	69.83	64482	69.83	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251201	215.52	219.4	213.6	217.8	50674	217.8	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251201	68.75	70.71	67.54	67.99	779750	67.99	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251201	143.8	145.5	141.55	142.8	359428	142.8	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20251201	32.79	32.8	32.01	32.77	1087	32.77	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251201	117	117	113.51	116.74	2764826	116.74	down	down	correct
JASH.NSE	Jash Engineering Limited	20251201	462	466.7	460.1	462.4	47423	462.4	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251201	213	217.96	203.88	204.83	17205	204.83	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251201	90.24	94.2	90	90.74	150821	90.74	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251201	71.6	73.64	70.06	70.62	5009885	70.62	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251201	88.96	90.8	88.55	88.9	40879	88.9	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251201	1771.3	1777.4	1762.1	1763.1	63328	1751.4584	down	down	correct
JBMA.NSE	JBM Auto Limited	20251201	612	627.8	611	611	188432	611	down	down	correct
JCHAC.NSE	Johnson Controls	20251201	1605	1643.8	1604.4	1619.2	8420	1619.2	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251201	10.89	11.78	10.66	11.07	383224	11.07	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251201	1474.8	1475	1445.2	1456	18775	1456	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251201	520	520.05	510	511.8	33569	511.8	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251201	163.8	169.7	162.3	166.65	3070663	166.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251201	1053.5	1055	1039	1048	803834	1048	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251201	560.45	560.45	548	549.75	35385	549.75	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20251201	33.52	33.79	33.1	33.31	210531	33.31	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251201	28.6	29	28.5	28.94	19932	28.94	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251201	45.66	46.2	44.98	45.2	1232556	45.2	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251201	303.95	303.95	287.2	294.75	15549	294.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251201	5752	5817	5665	5784	116489	5784	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251201	585.5	593.05	577.3	584.5	92706	584.5	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251201	759.95	775.5	759.95	770.05	82106	770.05	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251201	366.1	370.5	361.2	363.7	152295	363.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251201	451	464.45	447.6	449.95	1409008	449.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251201	86.82	88	85.05	86	3799	86	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251201	146.5	159.73	146.5	154.58	61803708	154.58	up	up	correct
JOCIL.NSE	Jocil Limited	20251201	152.01	156	152	153.99	3491	153.99	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251201	3.3	3.3	3.3	3.3	2208846	3.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251201	1050	1054.3	1012.6	1020.1	6168	1020.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251201	19	19.05	18.66	18.77	46428579	18.77	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251201	775.85	775.85	748.1	755	526896	754.0666	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251201	488.7	493.4	484.1	491.8	1933563	491.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251201	20230	21240	20115	21125	11705	21125	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251201	1164.9	1185	1157.3	1168.4	3039396	1168.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251201	155.5	157.08	152.73	153.85	61395	153.85	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251201	601.5	610.5	600.15	609.35	1073603	609.35	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251201	708.4	720	700.15	703.55	177220	700.8985	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251201	1089.7	1110.7	1089.7	1105.5	132425	1105.5	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251201	747.2	748.59	741.55	744.88	368218	744.88	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20251201	738.3	743.65	734	738.25	66653	738.25	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20251201	301.55	303.25	294	295.5	387662	295.5	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251201	11.4	11.54	11.35	11.38	2869440	11.38	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251201	234.75	238	231.05	233.43	17774	233.43	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251201	1072.7	1091.9	1061.9	1074	104778	1074	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251201	137.01	141.89	135.1	138.85	3620	138.85	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251201	645.55	675	643.45	661.55	559	661.55	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251201	507.8	516	504.55	506.95	2105078	506.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251201	243.45	247.5	241.42	245.17	29370	245.17	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251201	26.1	26.5	26.03	26.12	194078	26.12	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251201	1.73	1.75	1.7	1.71	107387	1.71	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251201	76.1	76.75	74.11	74.17	6475	74.17	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251201	203	209	198.01	201.86	8039	201.86	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251201	236.49	237.29	231.75	232.25	486863	232.25	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20251201	305.2	311.95	301.35	302.9	15149	201.93	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20251201	53	53.49	52.6	52.64	3600	52.64	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251201	248	256.6	248	253.83	3382291	253.83	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251201	911	953	900	934	77	934	up	up	correct
KAYA.NSE	Kaya Limited	20251201	396.5	408.95	394.1	395.15	2950	395.15	down	up	incorrect
KCP.NSE	The KCP Limited	20251201	183.27	184.59	176.49	179.8	133834	179.8	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251201	27.61	27.61	26.91	27.08	34978	27.08	down	down	correct
KDDL.NSE	KDDL Limited	20251201	2493.3	2560.5	2471	2500.2	10786	2500.2	up	up	correct
KEC.NSE	KEC International Limited	20251201	688	697.05	682.25	694.25	1088633	694.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251201	105.68	106.13	103.7	104.1	79575	104.1	down	down	correct
KEI.NSE	KEI Industries Limited	20251201	4144	4169	4091.7	4107	104502	4102.1431	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251201	19.57	19.79	19.46	19.6	1410455	19.6	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251201	1127.6	1165	1089.9	1097.4	105687	1097.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251201	5.47	5.7	5.27	5.47	2403923	5.47
KEYFINSERV.NSE	Keynote Financial Services Limited	20251201	284.95	291.9	278	284.3	3340	284.3	down	down	correct
KHADIM.NSE	Khadim India Limited	20251201	209.75	209.75	204.49	205.94	7460	205.94	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251201	84.97	87.23	84.24	85.2	231940	85.2	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251201	102.37	103.49	100	101.39	1776	101.39	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251201	21.96	22.32	21.65	21.83	1965	21.83	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251201	5170	5228	5080	5142.5	1882	5142.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251201	343	352	341.2	343.8	26925	343.8	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251201	690.25	705.8	685.45	690.05	249998	690.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251201	4376	4453	4277.5	4305	2163	4305	down	down	correct
KIOCL.NSE	KIOCL Limited	20251201	356.9	359.25	347.15	352.45	68387	352.45	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251201	590	590	532.8	543.25	1034037	543.25	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251201	1690.3	1707.7	1675.5	1685.5	19063	1685.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251201	1138.5	1155.8	1114.3	1118.1	205892	1116.1347	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251201	3501	3523.4	3448	3454.2	2988	3454.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251201	215	216.9	207.3	208.6	1013944	208.6	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251201	497.55	502.85	492	497.25	20431	495.3579	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251201	27.28	27.44	26.91	26.96	40037	26.96	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20251201	160.3	167.33	160.3	161.82	1602428	161.82	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251201	93.52	96.3	92.5	93	42346	93	down	down	correct
KOLTEPATIL.NSE	Kolte	20251201	378.3	384	375.95	377.45	49166	377.45	down	down	correct
KOPRAN.NSE	Kopran Limited	20251201	133.5	142.5	132.7	140.62	313691	140.62	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251201	2134	2163	2128.1	2148.8	16310160	429.76	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251201	29.57	29.64	28.75	28.8	24379	28.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251201	130.1	131.75	128.95	129.98	45617	129.98	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251201	80.1	80.17	78.22	78.64	10191	78.64	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251201	1218.3	1272	1212.5	1258.2	1195256	1255.3399	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251201	1080	1089	1036	1043.1	255705	1040.1954	down	down	correct
KRBL.NSE	KRBL Limited	20251201	408.5	409.5	401.1	404.8	250225	404.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251201	67.4	67.4	64.5	65.11	4701	65.11	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251201	3.77	3.93	3.77	3.83	20293	3.83	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251201	500.8	505.05	496.05	501.95	34360	501.95	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251201	804	817.4	781.45	811.45	52955	811.45	up	up	correct
KSB.NSE	KSB Limited	20251201	765.2	765.2	741	745.65	85101	745.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251201	994.2	999.4	985.2	996.25	40392	996.25	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251201	770.1	777.2	765	768.1	12070	768.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251201	214.7	217.1	212.16	212.96	7500499	212.96	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251201	97.85	99.9	95.45	96.01	58113	96.01	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251201	5.32	5.58	5.18	5.35	4261	5.35	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251201	3055	3068.9	3020	3052.1	239850	1522.2533	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251201	134.8	136.41	132	132.7	10080	132.7	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251201	219.64	219.97	216	216.83	24551	216.83	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251201	9.54	9.55	9.16	9.42	18212	9.42	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251201	1035	1040.2	1006.1	1029.4	2002768	1029.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251201	15000	15254	15000	15000	1208	15000
LCCINFOTEC.NSE	LCC Infotech Limited	20251201	5.3	5.3	5.3	5.3	2605	5.3
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251201	159.9	163.95	159.1	163.28	4576050	163.28	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251201	190.79	200.19	190.79	192.86	781	192.86	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251201	1974.7	1974.9	1864.3	1901	156940	1901	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251201	11.45	11.45	11.02	11.08	13401	11.08	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251201	301.45	301.45	297.05	299.4	5714	299.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251201	550.9	554.75	549.05	550.65	289709	550.65	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251201	28.85	28.85	28.62	28.7	114673	28.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251201	283.44	292.23	283.44	291	1422	291	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251201	963.63	963.63	946	946.77	113	946.77	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251201	293.49	293.49	280.03	286.89	5686	286.89	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251201	193.4	195	190.35	190.94	56209	190.94	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251201	510	515	500	506.75	25732	506.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251201	6023	6023	5865	5884.5	19886	5884.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251201	999.9	1000.01	999.9	1000	2220101	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251201	999.99	1000.01	999.99	999.99	72682	989.3826
LODHA.NSE	Macrotech Developers Limited	20251201	1156.3	1158	1125.1	1128.2	684453	1128.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251201	155.25	159.11	154.24	154.64	40525	154.64	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251201	103.61	107.45	103.39	105.11	6949	105.11	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20251201	83.17	84.81	82	83.03	6474	83.03	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251201	7.85	7.85	7.23	7.26	322371	7.26	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251201	4087	4103.4	4050	4073.2	1251770	4073.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251201	4490	4515	4398.9	4444.7	96723	4444.7	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20251201	5671	5789.5	5620	5669.5	38846	5669.5	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251201	1543	1584	1485.8	1519.3	350182	1519.3	down	down	correct
LUPIN.NSE	Lupin Limited	20251201	2094.9	2107.4	2062.4	2081.9	753627	2081.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251201	1195.9	1198.6	1168.1	1171	28559	1171	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251201	182	183.84	181.14	182.35	173400	182.35	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20251201	79.99	81.89	79.99	80.37	9833	80.37	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251201	5.25	5.36	5.08	5.09	8213	5.09	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251201	3790	3795	3730	3741.6	1830158	3741.6	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251201	375.4	387	357.65	367.9	10877280	367.9	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251201	157.32	162.68	150.22	154.8	577369	154.8	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20251201	978.55	1003	960	996.75	12665	996.75	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251201	44.12	44.12	42.52	42.57	1227	42.57	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251201	6.09	6.18	6.02	6.07	14126	6.07	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251201	78	79	77.02	77.51	40012	77.51	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251201	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251201	173.59	173.59	173.59	173.59	307574	173.59
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251201	28.85	28.99	28.7	28.76	306629	28.76	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251201	503	508.5	488	490.3	5870	490.3	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251201	24.89	25.24	19.77	21.95	190506	21.95	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251201	58.81	59.68	57.25	57.65	27753709	56.7835	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251201	87.24	88.91	84.66	85.6	5230	85.6	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251201	752.25	752.25	752	752.25	8516	752.25
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251201	131.3	131.88	128.54	129.35	12785	129.35	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251201	49.52	51.5	49.4	49.63	24089	49.63	up	up	correct
MAHICKRA.NSE	SM	20251201	152.85	152.85	152.85	152.85	750	152.85
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251201	422.75	427.05	419.95	422	294432	422	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251201	326	331.85	322.25	325.25	42262	325.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251201	14650	14930	14500	14526	2101	14526	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251201	597.45	599	585	589.35	346902	589.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251201	960.2	966.5	948.85	951.45	17202	951.45	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251201	37.51	38.55	37.2	37.25	24329	37.25	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251201	25.6	25.6	24.66	24.69	9056	24.69	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251201	145.64	145.64	141.5	143.05	114156	143.05	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251201	63.04	65	63.04	63.3	24557	63.3	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251201	62.96	65.45	61.26	62.63	543019	62.63	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251201	65.39	65.9	64.68	64.84	87269	64.84	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251201	286.05	289.9	281.5	282.4	1881580	281.9209	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251201	26.53	29.32	26.53	26.53	1763009	26.53
MANGLMCEM.NSE	Mangalam Cement Limited	20251201	703	740.9	702.65	736.85	89119	736.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251201	471.1	471.1	455.15	457.55	351983	457.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251201	128.4	133.76	128.16	133.06	806159	133.06	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251201	16.4	16.48	16	16.48	1226	16.48	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251201	715.04	715.04	708.78	711.16	22192	711.16	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251201	47.71	48.71	47	47.05	3954	47.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251201	552.25	580	548.5	554.55	103704	554.55	up	up	correct
MARICO.NSE	Marico Limited	20251201	717.7	721.35	711.05	718.95	2277267	718.95	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251201	232.45	240.9	229.81	232.35	508587	232.35	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251201	188.1	197.8	188.1	194.85	1395337	194.85	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251201	15975	16177	15851	16097	434052	16097	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251201	309.85	320.5	307.7	314.35	153197	313.1157	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251201	176.7	176.7	164	170.5	167	170.5	down	down	correct
MASTEK.NSE	Mastek Limited	20251201	2221	2261.3	2181.5	2191	38791	2182.3596	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20251201	488	497	486.5	490.9	5954	490.9	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20251201	85	85	83.5	83.87	6557	83.87	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251201	1164	1167.4	1117	1125.4	3436348	1125.4	down	down	correct
MAXIND.NSE	Max India Limited	20251201	202.5	210.99	196.22	197.4	103302	197.4	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251201	498.6	514	497.85	506.4	57449	506.4	up	up	correct
MAZDA.NSE	Mazda Limited	20251201	237	239.9	232	232	20486	232	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251201	2689.4	2702	2663.1	2672.2	473965	2663.9009	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251201	398	408	393.05	403.7	71210	403.7	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251201	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251201	37.85	37.85	35.75	36.36	41371	36.36	down	down	correct
MCDOWELL.NSE	N	20251201	1457.7	1457.7	1436	1449.9	512075	1449.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20251201	45.45	45.5	44.07	45.43	31416	45.43	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251201	54	55.3	51.3	52.4	694237	52.4	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251201	10200	10308	10137	10214	2137580	2042.8	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20251201	211	214.4	199	200.82	191931	200.82	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20251201	109.9	110.3	107.53	108.34	23550	108.34	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251201	2.17	2.23	2.16	2.19	80559	2.19	up	up	correct
MERCATOR.NSE	Mercator Limited	20251201	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251201	1930.3	1969.1	1920.4	1963	35566	1963	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20251201	1709.6	1717.7	1702.2	1713.4	171625	1713.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251201	15.15	15.35	14	14.68	426077	14.68	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251201	1202.4	1203.2	1190.4	1194.8	121598	1182.3671	down	down	correct
MHHL.NSE	SM	20251201	41.65	41.65	41.6	41.6	3000	41.6	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251201	316	320.5	312	318.95	93571	318.95	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251201	329.95	333.35	320	321.65	496620	321.65	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251201	576	588.8	575.6	576.65	112207	576.0657	up	up	correct
MINDSPACE.NSE	RR	20251201	462.7	465.2	460.02	464.83	50587	464.83	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251201	210.59	215.79	206.53	207.92	50394	207.92	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251201	24.88	25	24.05	24.13	118541	24.13	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20251201	38.6	40.49	38.01	40.28	418759	40.28	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251201	1.35	1.35	1.31	1.31	682622	1.31	down	down	correct
MMFL.NSE	M M Forgings Limited	20251201	328.8	329.9	323.05	326.05	19410	326.05	down	down	correct
MMP.NSE	MMP Industries Limited	20251201	255.8	258.3	252.85	256.35	8277	256.35	up	up	correct
MMTC.NSE	MMTC Limited	20251201	60.99	60.99	52.5	59.68	845986	59.68	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251201	113.25	113.25	109.1	110.99	1310	110.99	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251201	62.7	63.1	62.7	62.82	11032	62.82	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251201	29.5	29.9	28.85	29.01	8589	29.01	down	down	correct
MOIL.NSE	MOIL Limited	20251201	340.55	341.5	329.05	330.45	569251	326.9423	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251201	14.35	15.01	14.35	14.98	1030110	14.98	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251201	68.12	69.2	67.35	67.49	324451	67.49	down	down	correct
MOLDTECH.NSE	Mold	20251201	166.25	167.97	164	166.31	23371	166.31	up	up	correct
MOLDTKPAC.NSE	Mold	20251201	612	630.4	607.3	626.3	75408	626.3	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251201	66	66.1	65.35	65.77	362513	65.77	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251201	273	273	271.31	272.29	2782	272.29	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251201	234.48	234.48	231.75	233.88	935478	233.88	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251201	772	779.45	753.5	757.3	45677	757.3	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251201	7.1	7.49	7.1	7.1	2647	7.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20251201	43.6	44.4	43.32	43.47	1142086	43.47	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251201	964.95	987.75	953.3	954.85	1169758	947.201	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251201	29.1	31.8	25.66	26.1	1186460	26.1	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251201	2822	2842.6	2809.9	2832.3	312556	2832.3	up	down	incorrect
MPSLTD.NSE	MPS Limited	20251201	2180.9	2219	2171.3	2183.7	20071	2183.7	up	down	incorrect
MRF.NSE	MRF Limited	20251201	152500	153000	151600	152420	3132	152416.976	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251201	159.2	164.45	158.86	161.96	7051687	161.96	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251201	37	37.78	36.2	36.67	2346988	36.67	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251201	493.6	498.95	490.05	491.6	70129	483.8422	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251201	2537.6	2609.8	2500	2574.9	376115	2574.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251201	1.98	2.04	1.98	1.98	3632	1.98
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251201	38.32	38.6	37.95	38.05	663409	38.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251201	135	136.1	133.4	133.56	63735	133.56	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251201	63.9	65.85	63.1	64.35	8184	64.35	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251201	84.35	85.12	82.5	82.77	92456	82.77	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20251201	129.3	129.62	126.55	127.6	21703	127.6	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251201	35.76	36.64	35.57	35.94	16290	35.94	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251201	273.6	280.8	273.6	279.3	25666	279.3	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251201	3779	3833	3770	3811.1	453900	3811.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251201	191.99	198.83	187.71	189.63	148141	189.63	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251201	4.56	4.6	4.53	4.55	206070	4.55	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251201	27.6	28.98	27	28.8	5946	28.8	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251201	27.99	27.99	27.15	27.69	924	27.69	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251201	273.1	274.5	260.5	263.9	3258	263.9	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251201	116.49	116.49	113.5	114.31	6359	114.31	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251201	259.5	264	255	255.15	6430	255.15	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251201	200.11	205.12	200.11	203.04	8528	203.04	up	up	correct
NAM.NSE	INDIA	20251201	875.6	876.95	852	857.75	541509	857.75	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251201	885.15	923	880	903.2	5243124	901.6686	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251201	159.75	159.75	156	157.75	3252	157.75	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251201	264.1	267.5	262.5	263.8	12442220	260.5374	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251201	1326.4	1369	1326.4	1365.1	939714	1362.1064	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251201	5788	5823	5735.5	5750	84074	5750	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251201	100.9	101.43	99.3	99.8	127484	99.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251201	145.1	147.17	144.01	144.87	123522	144.87	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251201	255.2	255.35	241.55	243.8	980213	243.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251201	116.55	118.5	116.16	117.79	6989299	117.641	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251201	2397.9	2398	2250	2298.7	674	2298.7	down	down	correct
NCC.NSE	NCC Limited	20251201	173.1	175.38	170.05	171.02	5643683	171.02	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251201	200.36	201.63	199	200.06	42959	198.4552	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251201	3473	3473	3350	3369	117	3369	down	down	correct
NDL.NSE	Nandan Denim Limited	20251201	3.12	3.14	3.09	3.1	1159462	3.1	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251201	852	889	852	860.75	25129	860.75	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251201	85	86.22	84.95	85.35	69190	85.35	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251201	20.09	20.34	19.92	19.99	26732	19.99	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251201	18	18	16.11	17.42	7902219	17.42	down	down	correct
NELCAST.NSE	Nelcast Limited	20251201	116.99	116.99	111	112	99530	112	down	up	incorrect
NELCO.NSE	Nelco Limited	20251201	848.95	852.95	845	846.4	25760	846.4	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20251201	1127.6	1150.7	1124.4	1130.9	57465	1130.9	up	down	incorrect
NESCO.NSE	Nesco Limited	20251201	1290.2	1293	1249.1	1259	51851	1259	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20251201	275.97	292	275.97	282.97	5698	282.97	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20251201	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251201	82.7	82.7	81.19	81.88	58264	81.88	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251201	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251201	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251201	45.15	46.85	44.81	45.14	1978502	45.14	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251201	17288	17288	16423	16587	45088	16587	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251201	883.85	888.95	877	880.05	149150	880.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251201	6.11	6.28	5.55	6.06	11877	6.06	down	down	correct
NFL.NSE	National Fertilizers Limited	20251201	85.17	86.3	85	85.41	475044	85.41	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251201	26.45	27.8	26.16	26.28	29039	26.28	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251201	1965.7	1975	1905	1910.6	421845	1910.6	down	down	correct
NHPC.NSE	NHPC Limited	20251201	76.31	77.59	76.02	77.3	10203101	75.9284	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251201	170.79	172.41	169	169.37	201874	169.37	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251201	29.43	30.94	28.51	29.4	71398	29.4	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20251201	297.28	298.15	295.66	296.1	7035148	296.1	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20251201	96.49	97.04	95.51	96.14	142378	96.14	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20251201	10.1	10.19	9.79	9.91	263678	9.91	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20251201	16.89	17	16.46	16.51	424853	16.51	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251201	1421	1425	1405	1408.6	1564	1408.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251201	419.9	432	419.75	426.95	2315	426.95	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251201	38.3	38.38	36.8	37.4	61472	37.4	down	down	correct
NITCO.NSE	NITCO Limited	20251201	88.69	89.3	84.7	84.97	245224	84.97	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251201	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251201	329.05	331	321.55	323.45	40426	323.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251201	188	194.95	185.05	189.65	667	189.65	up	up	correct
NKIND.NSE	N.K Industries Limited	20251201	70.53	72	67.7	69.5	2738	69.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251201	244.6	245.3	237.3	239.85	930778	236.4942	down	down	correct
NMDC.NSE	NMDC Limited	20251201	74.2	75.75	73.87	75.39	24997800	73.1658	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20251201	172.45	172.45	169	169.83	122046	169.83	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251201	4.97	4.97	4.97	4.97	152754	4.97
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251201	69.91	69.95	69.91	69.91	6153	69.91
NPBET.NSE	Tata Asset Management Limited	20251201	302.9	302.9	296	297.67	865	297.67	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251201	467.5	475.05	453.45	464.95	17245	464.95	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20251201	290.55	307.2	287.3	305.05	1378388	301.6822	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251201	6771	6870	6741	6781	2738	6781	up	up	correct
NTPC.NSE	NTPC Limited	20251201	327.1	328.25	325.45	327.1	6936186	324.649
NUCLEUS.NSE	Nucleus Software Exports Limited	20251201	926.4	941.4	920.1	923	10142	923	down	down	correct
NURECA.NSE	Nureca Limited	20251201	294	304	292	297.55	48107	297.55	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251201	358.65	360.5	353.6	356.7	168686	356.7	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20251201	311.85	312.6	301.6	302.35	16228	302.35	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251201	1649	1656.2	1612	1618.9	393897	1616.7126	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251201	8149.5	8190	8110	8149.5	82563	8149.5
OIL.NSE	Oil India Limited	20251201	413.2	417.5	412	414.2	1126148	407.9607	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251201	66.91	66.91	65	65.26	15266	65.26	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251201	1254.8	1277.9	1246.5	1250.4	251926	1250.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251201	86.9	87.98	85.15	86.99	40855	86.99	up	up	correct
OMAXE.NSE	Omaxe Limited	20251201	70.08	70.78	68	68.4	75489	68.4	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251201	109.19	110.5	107.85	108.5	90193	108.5	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251201	5.05	5.25	4.9	5.14	19500	5.14	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251201	13.5	13.89	12.56	13.89	13739	13.89	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251201	53.1	57.48	52.25	57.11	5216064	57.11	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251201	244.05	245.85	243.01	244.83	6307936	239.2012	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251201	57.5	58.28	56.25	57.01	120492	57.01	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251201	284.95	285.8	275	282.6	27535	282.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251201	559.75	568.45	552	559.7	56974	559.7	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20251201	208	209.75	196.98	200.87	14405	200.87	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251201	837.35	854.85	828.1	851.7	36683	851.7	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251201	57.8	59.9	57.5	58.6	148323	58.6	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251201	8.75	8.76	8.24	8.39	278233	8.39	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251201	286.1	292.5	280.7	292.25	16995	292.25	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20251201	166.69	168.81	165.21	167.69	252558	167.69	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20251201	195.12	195.12	187	188.03	458886	187.2284	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20251201	116.09	116.44	114	115.5	171144	115.5	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251201	82.55	82.55	80	81.12	2678	81.12	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251201	23.2	23.3	22.83	22.97	314556	22.97	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251201	4927.5	4974	4888.6	4922.2	5578	4922.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251201	1.4	1.4	1.4	1.4	1816	1.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251201	62.3	63.55	60.5	61.01	59086	61.01	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251201	38320	38350	37205	37405	34231	37269.8663	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20251201	37.75	39.29	37.2	38.68	7997932	38.68	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20251201	115.58	115.59	112	115.52	36345	115.52	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251201	41.5	43.69	40.9	41.79	15462	41.79	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251201	367.55	368.9	359.8	362.75	38027	362.75	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20251201	395.95	413.7	395.95	406.45	3466	406.45	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20251201	296	301.8	295.35	298.45	54719	298.45	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20251201	89	91.4	89	89.96	4143	89.96	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20251201	39.48	39.96	38.9	39.66	458101	39.66	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251201	332.95	340.9	331.55	334.35	493853	334.35	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251201	13.41	13.56	12.61	13.13	500263	13.13	down	down	correct
PARTYCRUS.NSE	SM	20251201	73	78.8	72.1	77.55	10000	77.55	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251201	35.17	35.96	33.34	34.08	24407836	34.08	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251201	14.25	14.42	14.1	14.1	51231	14.1	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251201	10	10.29	9.75	9.78	62295220	9.78	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251201	103.9	103.9	101	101.46	44906	101.46	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251201	24.35	25.38	23.65	24.01	22590	24.01	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20251201	231.02	231.02	221.1	222.67	394889	222.67	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251201	29.8	29.89	28.71	28.91	132865	28.91	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251201	6375.5	6425	6331	6403	199542	6380.4199	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251201	272.05	273.1	270.5	271.9	1573594	271.9	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251201	364.2	365.85	360	360.95	3010315	360.95	down	down	correct
PFIZER.NSE	Pfizer Limited	20251201	4976	5000.1	4952.1	4966.5	6902	4966.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251201	170.7	176.65	168.2	175.07	4551694	175.07	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251201	34.02	34.26	33.4	33.47	374007	33.47	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251201	590	597.65	586.55	592.5	930540	592.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251201	12965	12965	12760	12787	3705	12579.367	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251201	5723	5844	5709	5817.5	5403	5647.7389	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251201	1688.7	1699	1666	1671.1	49783	1671.1	down	down	correct
PGINVIT.NSE	IV	20251201	95	95	94.55	94.71	911904	91.6938	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251201	1738.2	1750	1722.1	1729.9	247727	1729.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251201	1469.9	1474	1460	1468.6	197122	1468.6	down	down	correct
PIIND.NSE	PI Industries Limited	20251201	3409.5	3410.5	3357	3388.9	112178	3383.3408	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251201	5112.5	5243.5	5112.5	5179	1972	5179	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251201	11.15	11.25	10.62	10.9	164250	10.9	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251201	29	30.48	28.42	29.62	40454	29.62	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20251201	880	882.3	857.4	860.25	16554	860.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251201	765	766	710	710	497	710	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251201	169.51	172.21	165.31	166.48	6132	166.48	down	down	correct
PNB.NSE	Punjab National Bank	20251201	124.99	126.38	124.75	125.3	17513004	125.3	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251201	83.65	85.17	83.5	84.43	139150	84.43	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251201	910.2	916.9	902	908.8	322102	908.8	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251201	27.21	27.76	26.67	26.82	3660	26.82	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251201	248.39	249.78	245.15	246.04	186211	246.04	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251201	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251201	254.4	257.85	252.15	256.75	2826	256.75	up	up	correct
POKARNA.NSE	Pokarna Limited	20251201	934	934	900.6	930.25	98836	930.25	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251201	7478	7530	7382.5	7401	199441	7401	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251201	1936.8	1952.3	1920	1932	44758	1932	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251201	833.25	835.9	823.55	826.45	33471	826.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251201	288.2	290.15	283.6	285.2	13233	285.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251201	481.5	503.8	479.15	484.75	4059184	484.75	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251201	272.45	272.45	268.75	269.65	10428760	266.6564	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251201	22160	22450	22125	22185	77308	22185	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251201	2397.5	2414.4	2348	2359.8	42021	2359.8	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251201	232	236.69	230.31	231.71	3925	231.71	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251201	249	253.7	248	249.06	34450	248.0491	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251201	32	32	30.9	31.09	19560	31.09	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251201	316.2	325.8	315.05	316.4	639198	316.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251201	139.5	140.22	134.6	135.03	344224	135.03	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251201	4.46	4.52	4.32	4.33	300374	4.33	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251201	9.45	9.5	9.15	9.3	39799	9.3	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251201	174.65	182.18	174.65	177.3	154161	177.3	up	up	correct
PRECOT.NSE	Precot Limited	20251201	439.9	439.9	422	428.2	1723	428.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251201	257.2	264.2	244	246	624620	245.7022	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251201	534.95	545	530.4	533.25	238101	533.25	down	down	correct
PREMIER.NSE	Premier Limited	20251201	3.19	3.32	3.1	3.12	3829	3.12	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251201	46.13	46.13	44.91	45.31	80456	45.31	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251201	1680.1	1690.2	1643.2	1659.2	271498	1659.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251201	624.05	630	619.1	621.95	193740	621.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251201	302.55	302.55	292.45	295.2	19781	295.2	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251201	275.75	279.75	270.5	271.95	95068	271.95	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251201	14.54	14.79	14.35	14.37	160974	14.37	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251201	3166.9	3235	3135	3155	62534	3155	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251201	136.1	138.2	136.1	136.32	59078	136.32	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251201	30.06	30.45	29.82	29.92	1232669	29.92	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251201	914	914	893.1	896.55	116346	896.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251201	95.01	95.95	94.81	95.28	4378159	95.28	up	up	correct
PTC.NSE	PTC India Limited	20251201	158.11	158.79	155.45	155.82	655169	153.0932	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251201	40	40.1	39.82	39.98	58358	38.5841	down	down	correct
PULZ.NSE	SM	20251201	31.5	31.5	31.5	31.5	2000	31.5
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251201	1419.9	1440	1399.9	1405.9	7866	1405.9	down	down	correct
PURVA.NSE	Puravankara Limited	20251201	250	251.56	244.25	246.9	31786	246.9	down	down	correct
PVP.NSE	PVP Ventures Limited	20251201	36.33	37.2	36.33	36.33	211384	36.33
QGOLDHALF.NSE	Quantum Mutual Fund	20251201	106.99	107	105.47	106.69	293242	106.69	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20251201	2872	2880	2859	2861.97	590	2861.97	down	down	correct
QUESS.NSE	Quess Corp Limited	20251201	215.2	216.59	212.54	213.16	406388	208.29	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251201	310.5	320.75	306.1	307.85	198525	307.85	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251201	1.57	1.57	1.57	1.57	783	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251201	3.32	3.37	3.24	3.33	16674	3.33	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251201	3190	3242.2	3186.3	3212	116018	3212	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251201	6.74	6.81	6.02	6.34	261235	6.34	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251201	339.9	343.35	336.15	338.85	466760	338.85	down	down	correct
RAIN.NSE	Rain Industries Limited	20251201	109.49	109.79	106.46	106.9	1183370	106.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251201	187.78	191.7	186.58	187.62	184391	187.62	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251201	4.05	4.14	4.04	4.08	252757	4.08	up	down	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20251201	433	442	426.5	438.95	90135	438.95	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251201	37.51	37.89	37.21	37.54	16301	37.54	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251201	42	42.33	41.22	41.99	8903	41.99	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251201	8.85	8.85	8.85	8.85	5000	8.85
RALLIS.NSE	Rallis India Limited	20251201	264.2	265.8	262.05	264.15	374566	264.15	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251201	29.9	31.48	29.19	29.75	22785	29.75	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251201	9.98	10.07	9.87	9.9	4684754	9.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251201	1040	1042.8	1018.2	1023.2	151102	1023.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251201	334.7	335.7	323	327.35	107997	327.35	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251201	580.5	582.7	550	560.9	81592	560.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251201	601.6	601.6	577.8	581.25	30622	581.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251201	13.05	14.65	13.02	13.82	200459	13.82	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251201	1413.6	1418.1	1385	1390.1	4153	1390.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251201	2392.5	2392.5	2363.2	2380.3	9187	2380.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20251201	482.75	484.95	472	479	205622	479	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20251201	313.25	314.1	303.7	307.05	5327751	307.05	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251201	141.85	142.99	139	139.8	1416520	138.7394	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20251201	1.28	1.29	1.23	1.24	2603250	1.24	down	down	correct
RECLTD.NSE	REC Limited	20251201	361.9	362.8	357	358.2	3297383	353.8877	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251201	281	287.5	280.65	282.15	2103821	282.15	up	up	correct
REFEX.NSE	Refex Industries Limited	20251201	343.95	346.6	334.7	336.95	1563564	336.95	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251201	46.63	48.2	45.5	46.25	3641	46.25	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251201	410.4	412.85	402.3	407.6	41196	407.6	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251201	1575	1577.5	1563.6	1566.1	8920233	1566.1	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251201	248.9	249.15	242.33	243.07	585124	243.07	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251201	176	176	163.32	165.32	1062458	165.32	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251201	122.29	123	120.32	120.76	79547	120.76	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251201	26.75	27.2	26.66	26.75	1775274	26.75
REPCOHOME.NSE	Repco Home Finance Limited	20251201	419.4	421.7	411.05	414.5	90972	412.5086	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251201	127.55	130.93	127.55	129.06	5509	129.06	up	up	correct
REPRO.NSE	Repro India Limited	20251201	468	474.2	468	470.25	5640	470.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251201	211.3	227.12	211.3	218.36	316581	218.36	up	up	correct
RGL.NSE	Renaissance Global Limited	20251201	120.95	124.39	118.81	121.66	1247481	121.66	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20251201	3.2	3.24	3.13	3.17	259874	3.17	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20251201	464	467.7	460.35	464.15	46975	464.15	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20251201	121.55	126	114.25	123.13	58620399	123.13	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251201	874	877.15	863.1	867.35	34849	867.35	down	down	correct
RITES.NSE	RITES Limited	20251201	237.68	238.38	230.05	230.69	820862	228.7723	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251201	25.94	25.94	24.8	25.16	9874	25.16	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251201	57.01	58.25	55.12	55.43	46129	55.43	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251201	552.9	553.65	531.25	536.5	391580	536.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20251201	775.1	778.3	765	766.45	4241	766.45	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251201	416.9	424	416	419.05	39043	419.05	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251201	102.84	106	102.02	103.92	605202	103.92	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20251201	1.2	1.2	1.15	1.18	48828	1.18	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20251201	1.76	1.79	1.72	1.75	81026	1.75	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251201	50.8	51.6	50.5	50.53	3772	50.53	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251201	608	608	598.05	600.55	29362	600.55	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251201	59.49	59.49	56.5	56.5	16106	56.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251201	667.6	672	664	665.85	106945	662.3335	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251201	2297.4	2297.4	2212.1	2225.2	6293	2225.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251201	39.86	40.13	38.8	38.92	21121484	38.92	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251201	110	119.3	107.2	108.13	307639	108.13	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251201	795.5	805.4	791.15	799.55	14536	799.55	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251201	52.78	52.78	52	52.78	86647	52.78
RSWM.NSE	RSWM Limited	20251201	158.59	162.44	155.57	157.17	34076	157.17	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251201	396.5	400.7	392.95	398.7	112278	398.7	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251201	43.39	44.1	42.62	42.74	770557	42.74	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251201	10.09	10.09	9.96	10.01	6274870	10.01	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251201	225	225	213.21	216.1	31964	216.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251201	6.87	6.98	6.46	6.65	83025	6.65	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251201	121	122.41	120	120.71	41799	120.71	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251201	175.33	176.56	173	173.48	62728	173.48	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251201	54.67	56.2	54.25	54.5	4222	54.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251201	323.8	327.5	320.55	321.65	3356315	320.6431	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251201	243.15	250	238	244.95	2994	244.95	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251201	7.97	7.97	7.97	7.97	72208	7.97
SADBHAV.NSE	Sadbhav Engineering Limited	20251201	11.7	11.76	11.15	11.19	153043	11.19	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251201	4.02	4.02	3.83	3.96	314113	3.96	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20251201	2449.9	2453.9	2407.1	2435.4	16388	2435.4	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251201	26.3	27.3	25.81	26.05	6336	26.05	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20251201	216.6	218.62	214.37	215.9	27653	215.9	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251201	135.91	136.8	134.53	135.05	10957771	135.05	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251201	377	390	367.35	387.9	25290	387.9	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20251201	19.41	19.82	19.4	19.49	44314	19.49	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20251201	204.65	205.5	201.52	203	93535	203	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251201	2.41	2.42	2.37	2.38	823628	2.38	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251201	9.79	9.88	9.65	9.78	8632251	9.78	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251201	269	274.3	266	266.85	180	266.85	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251201	38.8	40.03	38.75	38.75	335577	38.75	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251201	716.25	794.95	716.25	730.95	4034351	730.95	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251201	10.02	10.34	9.95	10	125476	10	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251201	1.93	1.93	1.9	1.9	416	1.9	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251201	1120	1121.5	1100	1101.3	438	1101.3	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251201	565.5	586.8	555.55	561.05	646470	561.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251201	446.9	446.9	425.55	429.8	19391	429.8	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251201	63.32	63.39	62.6	62.94	115760	62.94	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251201	333.9	338.95	331.5	334.5	103624	334.5	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251201	10.25	10.42	10.07	10.1	11041	10.1	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251201	4399	4408.2	4351.1	4360.8	9347	4360.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251201	0.28	0.28	0.27	0.27	584300	0.27	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251201	494.9	505.5	490.1	500.45	583162	500.45	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251201	397.15	408	393.25	393.35	885634	393.35	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251201	91.25	91.25	89.2	89.8	59270	89.8	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251201	1352	1370	1335	1345.1	11697	1345.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251201	328.35	330	323	326.8	10391	326.8	down	down	correct
SATIA.NSE	Satia Industries Limited	20251201	67.5	68.5	67.5	68.18	72379	68.18	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20251201	155.25	155.25	150.79	152.68	199108	152.68	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251201	435	443.2	434.55	436.75	62756	435.0795	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251201	881.05	883.15	870.1	876.5	783244	876.5	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251201	128.07	129.07	127.72	127.95	8561	127.95	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251201	411.48	412.21	409.72	411.03	12700	411.03	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251201	294.85	299.88	292	292.39	1832	292.39	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251201	231.99	232.08	230.84	231.88	942	231.88	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251201	1967	1977	1951.2	1971.6	483716	1968.8631	up	up	correct
SBIN.NSE	State Bank of India	20251201	985.45	991.2	969.85	973.1	8808306	973.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251201	3936	3936	3885	3908	71866	3908	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251201	169.64	170.89	166.5	167.39	28680	167.39	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251201	718.9	726	715	716.65	81229	716.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251201	233.19	235.36	228.21	229.01	2625779	225.9788	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251201	117	117.4	113.2	113.89	595196	113.89	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251201	961.05	967.95	950	958.7	17249	958.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251201	22.73	24.9	22.54	22.99	183319	22.99	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20251201	224.6	228	220.4	221.41	891227	221.41	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251201	91.56	93.89	89.51	90	1694251	90	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251201	242.7	244.78	239.1	240.13	10978	240.13	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251201	15.6	16.26	15.6	15.84	60621	15.84	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251201	261.49	261.5	258.21	259.16	96170	259.16	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251201	280.95	281.54	279.5	280.14	1035258	280.14	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251201	612.11	615	609.2	610.48	68193	610.48	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251201	741.19	741.2	735.36	738.02	27427	738.02	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251201	0.51	0.51	0.46	0.48	22280	0.48	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251201	19.53	19.53	19.53	19.53	10205	19.53
SFL.NSE	Sheela Foam Limited	20251201	603.65	614.2	598	610.3	189228	610.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20251201	553.65	556.4	553	553.25	6585	553.25	down	down	correct
SGL.NSE	STL Global Limited	20251201	13.54	13.98	13.08	13.39	9958	13.39	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251201	71.1	74.3	70.01	72.7	37702	72.7	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251201	683.25	693	658	660.35	549210	660.35	down	down	correct
SHALBY.NSE	Shalby Limited	20251201	209.98	211.68	205.21	207.1	85147	207.1	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251201	66.99	67.27	65.01	65.95	58906	65.95	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251201	115.71	118.96	115.71	117.66	42484	117.66	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251201	9.18	9.42	9.14	9.2	26899	9.2	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251201	472.2	475	470	470.7	14678	467.6104	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20251201	865.05	876.5	850.5	871.2	379874	866.7043	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251201	941.4	994	930	972.6	175413	972.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251201	170.15	171.61	165.25	165.4	185378	164.9382	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251201	515.34	515.34	509.28	513.33	12377	513.33	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251201	112.5	114.01	111.2	111.59	13011	111.59	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251201	343.2	353.45	342.45	348.55	348480	348.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251201	29	29	27.66	27.74	117589	27.74	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251201	61.9	65.48	61.56	62.01	3197	62.01	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251201	190.21	194.2	187.6	188.34	4649	188.34	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251201	172.59	173	171.01	172.05	156082	171.0664	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251201	425.8	434	417.4	421.1	38906	421.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251201	44.89	44.89	42.55	42.67	130265	42.67	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251201	90.1	90.5	90.1	90.1	161855	90.1
SHREECEM.NSE	Shree Cement Limited	20251201	26550	26565	26320	26415	16587	26415	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251201	402.4	408.5	390.25	398.4	53095	398.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251201	54.12	54.12	52.1	52.38	35828	52.38	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251201	0.62	0.64	0.52	0.62	6882014	0.62
SHREYANIND.NSE	Shreyans Industries Limited	20251201	182.62	189	182.61	183.37	3539	183.37	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251201	2615	2634.8	2589.8	2602.5	17649	2598.2163	down	down	correct
SHUBHLAXMI.NSE	SM	20251201	24.55	27.05	24.55	27.05	73000	27.05	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251201	6.06	6.28	5.99	6.18	1091245	6.18	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251201	813.9	826.8	810.6	820.15	149993	820.15	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251201	13	13.3	11.52	12.29	15996	12.29	down	down	correct
SIEMENS.NSE	Siemens Limited	20251201	3324.9	3324.9	3274.4	3316	194610	3316	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251201	53.02	53.02	49.8	50.38	6197	50.38	down	down	correct
SIL.NSE	Standard Industries Limited	20251201	16.3	16.8	16	16.27	25922	15.7521	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251201	67	67	64.5	65.04	14332	65.04	down	down	correct
SILINV.NSE	SIL Investments Limited	20251201	551.65	558.45	540	550.55	5348	550.55	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251201	25.29	25.3	23.7	24.5	10368	24.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251201	10.25	10.25	9.42	9.84	7500	9.84	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251201	279	283.6	278	279.5	57371	279.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20251201	126.98	126.98	111.96	119.95	374109	119.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251201	521	523.4	499.2	503.6	322855	503.6	down	down	correct
SIS.NSE	SIS Limited	20251201	330	331.15	321.05	322.8	403634	316.36	down	down	correct
SITINET.NSE	SITI Networks Limited	20251201	0.35	0.36	0.34	0.35	2187523	0.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20251201	729	729	699.1	704	58305	699.9486	down	down	correct
SJVN.NSE	SJVN Limited	20251201	77.88	79	77.6	77.84	1842079	76.6487	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20251201	1917.3	1968.1	1917.3	1946.7	45874	1946.7	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20251201	1.23	1.23	1.16	1.16	532899	1.16	down	down	correct
SKIPPER.NSE	Skipper Limited	20251201	471.15	478	462.6	474.9	167151	474.9	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251201	422.8	428.96	417.04	418.8	162092	209.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251201	134.32	136.89	133.32	134	929	134	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20251201	62.45	63	58.71	58.91	211664	58.4993	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20251201	3165	3204.1	3165	3204.1	29048	3204.1	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251201	1393.5	1425	1375	1390.6	3079	1390.6	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251201	323.55	325.55	311.2	314.05	719710	314.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251201	43	43.42	43	43.21	246149	42.7266	up	up	correct
SOBHA.NSE	Sobha Limited	20251201	1547.8	1555	1527	1530.9	41183	1530.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251201	514.6	524.35	510	520	133953	520	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251201	13329	13405	13201	13248	85807	13248	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251201	424	425	419	421.5	9840	421.5	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251201	118.13	121	118.13	118.13	18076	118.13
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251201	137.5	138.01	134.33	135.49	7622	135.49	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251201	514.25	515.15	505.1	508.75	1237953	507.1024	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251201	358.55	364.2	357.2	358.4	313926	356.8	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251201	378	381.7	371	374.75	6902	374.75	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20251201	39.75	40.21	39.59	39.88	20123957	39.88	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251201	224	242	218	224.64	2200490	224.64	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20251201	782.85	785.5	759.15	779.6	24908	779.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251201	265	267.35	261.7	262.75	180002	262.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251201	134	135.48	133.3	134.19	141958	134.19	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251201	8.11	8.39	7.9	8.01	304586	8.01	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251201	127.45	127.5	122	122.5	65265	122.5	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20251201	46.65	46.65	43.99	44.31	75881	44.31	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251201	84.55	85.69	83.5	83.89	277159	83.89	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251201	38.96	39.89	38.6	38.78	5544	38.78	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251201	198.7	202.8	187.55	192.74	147910	192.74	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251201	232.94	232.94	226.07	226.78	9061	225.71	down	down	correct
SRF.NSE	SRF Limited	20251201	2927.3	2939.9	2896	2916.2	467183	2910.7695	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251201	533.9	534.05	522	525.5	5072	525.5	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251201	0.68	0.68	0.66	0.67	162881	0.67	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251201	190.95	197.72	190.28	194.63	523130	194.63	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251201	886.95	919.6	881.05	912.25	368436	912.25	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20251201	224.1	230.08	224.1	227.19	207197	226.15	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251201	163	166.8	163	163.53	1807	163.53	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251201	118.99	120.4	116	116.23	21314	116.23	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251201	95.9	96.5	93.15	95.82	7243	93.7469	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251201	8.81	9.05	8.72	8.91	621149	8.91	up	up	correct
STEL.NSE	STEL Holdings Limited	20251201	509	524.15	497.35	516.3	24394	516.3	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251201	282.5	291	280.9	283.55	53769	283.55	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251201	105.59	108.9	105	105.28	938384	105.28	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251201	611	617.05	598	608.45	71240	608.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251201	2060.4	2149.9	2052.5	2071.3	93062	2071.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251201	12.09	12.24	11.9	11.96	928454	11.96	down	down	correct
SUBROS.NSE	Subros Limited	20251201	864	875.9	853	860.2	79087	860.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251201	1008.2	1050	1008	1021.7	127987	1021.7	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251201	465.2	475.05	465	473.05	215066	473.05	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251201	75.01	75.05	71.51	71.85	17455	71.85	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251201	2132	2140.1	2090	2097	3907	2097	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251201	1.83	1.85	1.79	1.79	498746	1.79	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251201	4735	4775	4680.2	4760.8	30119	4746.4845	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251201	506	524.95	504.3	507.75	94738	507.75	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251201	758	758	739.85	740.6	610	740.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251201	934.8	971.5	934.8	958.15	121956	958.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251201	255	256.5	251.35	252.15	38484	252.15	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251201	1841	1849	1801	1807.4	1869293	1795.7352	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20251201	422.65	424.9	417	420.2	71879	420.2	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20251201	557.1	563.8	551.85	553.55	99100	551.293	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20251201	157	159.87	156.5	157.99	1245	157.99	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251201	9.27	9.45	8.8	8.93	28866	8.93	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20251201	472	474.45	456.15	458.6	106121	457.0084	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20251201	0.93	1	0.92	0.94	29408	0.94	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20251201	3400	3407.5	3322.2	3340	477985	3340	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251201	29.76	29.76	28.9	29.15	29801	29.15	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251201	20.01	21.39	20	21.03	177672	21.03	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251201	60.2	61.39	59.15	59.46	6220	59.46	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251201	263	268	261.75	264.6	316582	264.6	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251201	140.61	145	140.61	142.33	155626	142.33	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251201	34.51	34.95	33.15	34.26	13600	34.26	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251201	1.67	1.78	1.61	1.67	62033	1.67
SUVEN.NSE	Suven Life Sciences Limited	20251201	172.5	176.39	168.6	172.52	169723	172.52	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251201	3.65	3.85	3.65	3.73	91393	3.73	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20251201	54.3	54.74	53.52	53.72	33170385	53.72	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20251201	6.54	6.55	6.54	6.54	363482	6.54
SWARAJENG.NSE	Swaraj Engines Limited	20251201	3779.4	3941	3770.1	3902.6	31242	3902.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251201	703.3	712.8	682.25	685.7	15518	685.7	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251201	233	238.5	228.1	229.47	6003427	229.47	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251201	869.95	878.45	861.75	867.25	22131	865.4045	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251201	651.5	652.1	639.1	645.45	293778	645.45	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251201	194.98	194.98	185	185.7	4800	185.7	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251201	405.5	406.75	394.1	398.45	60430	398.45	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20251201	31.49	32.53	30.99	32.52	3386355	32.52	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251201	279.55	290	276.2	288.75	136688	288.75	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251201	558	563.6	554.2	557.45	176117	557.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251201	37.99	37.99	35.7	35.93	27662	35.93	down	down	correct
TARC.NSE	TARC Limited	20251201	142.05	159.8	142.05	156.19	15591060	156.19	up	up	correct
TARMAT.NSE	Tarmat Limited	20251201	53.54	55.5	51.7	53.52	85787	53.52	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251201	8300	8628.5	8300	8429.5	1367	8429.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251201	800.95	804.9	794	795.4	245235	795.4	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251201	1825.8	1843.5	1818	1840	178517	1840	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20251201	1172.4	1178	1159.6	1163.8	487062	1163.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251201	5183.5	5194	5106	5123.5	110148	5123.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251201	748.25	761.55	741.1	744.5	594008	744.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251201	390.65	393	386.7	389.75	3420680	389.75	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251201	169	169.65	167.7	168.6	11758473	168.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251201	1467.1	1515	1425	1436.8	112733	1436.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251201	177	179.06	175.01	176.29	161808	176.29	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251201	1087.1	1099.4	1071	1079.2	34555	1070.4545	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251201	582.3	603	577	591.6	18905	584.4754	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20251201	11.37	11.45	10.96	10.99	26267	10.99	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251201	3149.9	3168.3	3095	3160.6	1988	3160.6	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251201	3137.9	3154	3122.2	3133.4	1747647	3077.4552	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20251201	776.9	801.45	775.35	792.65	604530	792.65	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251201	1652	1713	1650	1687.1	185483	1687.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251201	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251201	1515.3	1532	1509.7	1529.5	1527101	1529.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251201	1190	1210.4	1178	1193.9	138985	1193.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251201	504	523	503.8	513.55	5382197	513.55	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20251201	751.7	751.7	725	726.8	20556	725.5309	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251201	512.6	524.95	490.55	495.9	11749	495.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251201	104.8	107.4	101.11	102.18	294719	102.18	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251201	50.58	51.14	49.5	50.15	24139	50.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251201	130	131.41	128.96	129.29	777056	129.29	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251201	72.99	73.46	68.85	69.1	11453752	69.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251201	13.99	14.49	13.52	14.23	12932	14.23	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251201	11	11.47	10.6	10.96	14380	10.96	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251201	3270	3365	3239	3358.1	203410	3358.1	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251201	124.07	124.07	118	119.48	6656	119.48	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251201	109.4	112.4	103.81	105.17	112367	105.17	down	down	correct
THERMAX.NSE	Thermax Limited	20251201	2949.3	2949.3	2898	2915	40063	2915	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251201	149.43	150.1	146.62	147.39	446279	147.39	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251201	343	360.15	340.25	354.65	30405	354.65	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251201	489	492	482.5	485	292805	485	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20251201	480.05	500.5	467.1	472.15	1923150	472.15	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251201	2386.6	2390.2	2326.2	2339.5	3872	2339.5	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251201	2796.6	2829.6	2762.4	2797.8	250034	2797.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251201	6.65	6.74	6.4	6.5	53335	6.5	down	down	correct
TIL.NSE	TIL Limited	20251201	275	288.65	272.95	284.55	50659	284.55	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251201	202	202.21	199.02	199.69	1159465	199.69	down	down	correct
TIMKEN.NSE	Timken India Limited	20251201	3158.1	3170.1	3079.7	3160	40336	3160	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251201	236.3	236.98	232.48	234.25	79237	234.25	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251201	35.3	35.98	33.02	33.55	473687	33.55	down	up	incorrect
TITAN.NSE	Titan Company Limited	20251201	3907.7	3910.7	3861.3	3894.9	603073	3894.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251201	105.15	106.4	103.5	104.71	127727	104.71	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251201	144.8	147.17	143	143.62	53332	143.62	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251201	10.33	10.52	10.03	10.2	26189	10.2	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251201	119.15	122.99	119	120.21	1107	120.21	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251201	3723.9	3746.3	3706.3	3736.9	136982	3711.4515	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251201	1315.8	1317.7	1301	1307.4	185774	1293.9917	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251201	64.51	65.74	63.32	64.24	4440	64.24	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251201	107	107.99	102.5	103.53	3577	103.53	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251201	69.46	70.56	68.32	69.3	66491	69.3	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251201	8.05	8.38	7.96	8.3	159206	8.3	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251201	265	276.85	265	276.2	39681	276.2	up	up	correct
TRENT.NSE	Trent Limited	20251201	4270	4285	4199.9	4218	542859	4218	down	down	correct
TRF.NSE	TRF Limited	20251201	310.5	317	306.7	312.45	7825	312.45	up	up	correct
TRIDENT.NSE	Trident Limited	20251201	28.35	28.49	27.5	28	3468830	28	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251201	70	71.8	69.38	70.61	12975	70.61	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251201	538.25	539.4	518.4	526.55	697870	524.1935	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251201	355.85	357.15	349	350.6	89843	349.1935	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251201	1110	1123.2	1095	1099.4	2877	1099.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251201	637	647.1	637	639.9	19228	639.9	up	up	correct
TTL.NSE	T.T. Limited	20251201	9.41	9.41	9.11	9.28	46178	9.28	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251201	52	52.8	51.4	52.23	1627838	52.23	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20251201	552	564.85	537	542.75	108549	542.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251201	3550	3665.9	3549.1	3664	1616247	3664	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251201	4700	4772	4623.4	4737.6	7520	4737.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251201	137.41	140.9	137.41	138.09	27226	138.09	up	up	correct
TVVISION.NSE	TV Vision Limited	20251201	5.83	5.98	5.37	5.8	23900	5.8	down	down	correct
UBL.NSE	United Breweries Limited	20251201	1690	1699.9	1666.3	1671	178674	1671	down	down	correct
UCOBANK.NSE	UCO Bank	20251201	31.01	31.2	30.68	30.79	6410925	30.79	down	down	correct
UFLEX.NSE	Uflex Limited	20251201	492.1	492.45	481	482.7	15520	482.7	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20251201	83	83	80.8	82.7	110746	82.7	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251201	40.2	41.1	40.2	40.67	50994	40.67	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20251201	173.24	177	172.57	174.27	238677	174.27	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251201	54.63	56.3	54.58	55.68	15707036	55.68	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251201	11620	12021	11556	12013	228729	12013	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251201	5	5	4.82	4.92	24386	4.92	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251201	468.85	469.25	459	462	2673	462	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251201	198.09	198.09	193.35	194.73	3380	194.0847	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251201	145.01	148.42	139.35	144.08	12252	144.08	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251201	154	156	153.16	154.19	8974727	154.19	up	up	correct
UNITECH.NSE	Unitech Limited	20251201	6.11	6.34	6.11	6.16	2247358	6.16	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251201	447.05	450	443	448.2	1663	447.3026	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251201	70	70.48	67.75	68.53	20017	68.53	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251201	975.1	990	940	960.95	159854	960.95	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251201	262.6	270.2	252.4	255.75	3624	255.75	down	down	correct
UPL.NSE	UPL Limited	20251201	761	762.9	748.05	750.85	1611007	750.85	down	down	correct
URJA.NSE	Urja Global Limited	20251201	12.15	12.24	12.1	12.15	596390	12.15
USHAMART.NSE	Usha Martin Limited	20251201	426	426.8	417	422.85	376916	422.85	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251201	1141.1	1155	1136.8	1151.4	59289	1151.4	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251201	61.88	61.99	61.33	61.42	160733	61.42	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251201	74.49	74.59	73.94	74.33	42869	74.33	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251201	289.5	297.48	286.85	289.25	269292	289.25	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251201	948.68	952.48	940.07	941.2	2140	941.2	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251201	93.99	94.2	93.37	93.51	3079	93.51	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251201	235	236.8	228	232.79	22277	232.79	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251201	2470	2507.9	2421.3	2477.2	109091	2477.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251201	5420	5487	5355.5	5388.5	2934	5388.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251201	242.3	250	239.6	240.5	710514	238.8863	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251201	8.85	8.94	8.7	8.77	179584	8.77	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251201	8.14	8.21	8.01	8.12	2288413	8.12	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251201	259.8	264.8	253.05	262.8	35803	262.8	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251201	39.25	39.87	37.16	37.81	61414	37.81	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251201	6.78	6.93	6.7	6.81	315219	6.81	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20251201	664.9	694.7	660	669.95	1387481	669.95	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251201	51.3	52.1	50	50.28	980008	50.28	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251201	54.98	54.98	53.06	53.55	65638	53.55	down	down	correct
VBL.NSE	Varun Beverages Limited	20251201	482	486.4	480.45	484.15	3211925	484.15	up	up	correct
VEDL.NSE	Vedanta Limited	20251201	535	537.65	530	533.3	10279499	533.3	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251201	1343.8	1372.4	1343.8	1358	30206	1358	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251201	695.3	748.85	665.3	727.05	187411	727.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251201	72.35	73.75	71.43	72.5	180942	72.5	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251201	481.95	484.7	476.2	480.5	234803	480.5	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251201	113	113.7	110.82	111.16	17192	111.16	down	up	incorrect
VGUARD.NSE	V	20251201	344	344	332.4	340.95	713689	340.95	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20251201	3690	3722	3655	3679.4	668	3679.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251201	362.7	364.85	354	355.65	4338	355.65	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251201	995.1	1014.95	992.35	1002.1	41184	1002.1	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251201	2.62	2.92	2.62	2.71	168528	2.71	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251201	1.6	1.62	1.58	1.59	2631157	1.59	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251201	1.89	1.93	1.88	1.88	3349285	1.88	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251201	613	619.85	608	608.85	79968	608.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251201	1588.9	1589	1565	1566.6	15189	1566.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251201	1525.3	1581.9	1525.3	1546.8	19545	1546.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251201	42.67	43.52	41.91	43.05	75206	43.05	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251201	245.75	251.68	245.75	247.85	4719	247.85	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20251201	32.25	33.09	31.81	32.15	56285	32.15	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20251201	377	379	363.1	366.35	229342	366.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251201	8.24	8.8	8.24	8.47	217232	8.47	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251201	69.53	69.91	68	68.91	32571	68.91	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20251201	50.52	54.79	50.5	52.72	17051	52.72	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20251201	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251201	530	530	511	517.8	161741	517.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251201	7.11	7.16	7.01	7.05	108072	7.05	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251201	0.72	0.75	0.72	0.73	290326	0.73	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20251201	311.8	314.9	308.15	310.45	202042	310.45	down	down	correct
VMART.NSE	V	20251201	785.4	803.3	778.3	793.25	103228	793.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251201	8241.5	8241.5	7861	7898.5	50777	7898.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251201	1375	1384.7	1356	1360.8	512237	1360.8	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251201	272.95	274.2	268.25	272.65	240554	268.1239	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251201	283	284.7	280.6	282.7	25863	282.7	down	down	correct
VSTIND.NSE	VST Industries Limited	20251201	254	255.9	252.55	255	160969	255	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251201	5665	5875	5611.5	5756.5	92824	5756.5	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251201	436	437.2	428.05	430.6	134346	430.6	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251201	1365	1370	1340.4	1351.2	113525	1351.2	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251201	174.13	178	167	168.04	304762	168.04	down	down	correct
WANBURY.NSE	Wanbury Limited	20251201	258.2	263.9	252.65	256.95	57215	256.95	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251201	995	1040	987	1030.7	3835	1025.8876	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20251201	103.16	103.95	100.1	101.25	2494432	101.25	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20251201	107.77	107.78	104.01	105.98	1944	105.98	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20251201	857	867.75	853	862	321352	862	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20251201	528.85	528.85	513.45	515.3	78575	515.3	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251201	1185.1	1422.1	1180	1422.1	46606	1422.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20251201	8050	8316.5	8000	8159	9867	8133.8915	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20251201	565.05	579	561	575.35	127598	575.35	up	up	correct
WHEELS.NSE	Wheels India Limited	20251201	858	874.85	853.55	857.2	18249	851.8994	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251201	1072	1072	982	990.3	3819340	990.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251201	31.3	32.7	31.05	31.43	3622	31.43	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251201	788	803.3	785	787	37742	787	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251201	275.9	277.4	269.6	273.9	67575	273.9	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251201	165.65	168.99	160.05	162.71	761	162.71	down	up	incorrect
WIPRO.NSE	Wipro Limited	20251201	250.1	250.75	248.86	250.1	3865446	243.7253
WOCKPHARMA.NSE	Wockhardt Limited	20251201	1245.1	1482	1225.2	1472.2	13192223	1472.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20251201	562	572.55	560.5	567	57776	567	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20251201	142.3	147.67	142.3	142.77	12966	142.77	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251201	76.45	79	76.3	77.3	38190	77.3	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251201	429	435	419.2	424.65	51312	424.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251201	86.16	86.64	84.72	85.31	79735	85.31	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251201	117	124.87	117	124.87	21596	124.87	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251201	1029.4	1035.1	1002	1007.1	8080	1007.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251201	22.94	23.1	22.38	22.45	79108039	22.45	down	down	correct
YUKEN.NSE	Yuken India Limited	20251201	897.45	897.45	877.15	880.8	1837	880.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251201	101.8	101.88	99.7	100.12	6839288	100.12	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251201	7.75	7.75	7.37	7.4	137384	7.4	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251201	9.67	9.78	9.35	9.39	1475453	9.39	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251201	240.25	250.95	240.25	245.75	3191	245.75	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251201	7.95	7.95	7.7	7.77	47886	7.77	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251201	751	752.7	738.35	747.5	348118	744.8886	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251201	1410.2	1421.9	1390	1395.6	216648	1395.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251201	91.9	93.57	88.5	90.02	15059	90.02	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251201	1598	1689.1	1590.2	1630.8	153578	1630.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251201	273.45	281.1	269	270.4	130329	270.4	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251201	434.6	434.6	424.2	431.8	181213	431.8	down	down	correct