CollectAI

close-nse_india_stocks

2025/12/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251203	188	192	186.26	190.6	65939	190.6	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251203	40.58	40.58	40.58	40.58	324	40.58
3MINDIA.NSE	3M India Limited	20251203	34750	34870	34635	34760	1329	34760	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251203	39.29	40	38.86	39.23	1484	39.23	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251203	335.75	337.5	315	318.7	136070	318.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251203	856.45	863.4	837.2	843.1	191864	843.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251203	15	15.55	14.9	15.03	174701	15.03	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251203	8.79	8.96	8.67	8.83	163772	8.83	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251203	77.61	78	77.36	77.36	44859	77.36	down	down	correct
AARON.NSE	Aaron Industries Limited	20251203	184.3	185.42	178	178.93	16520	178.93	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251203	409.9	413.25	405.6	410.7	143326	408.5076	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20251203	377.5	379.6	369.3	370.05	569843	370.05	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20251203	424.75	425.45	411	413.75	7180	413.75	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251203	163.7	166.5	151.7	155.13	54081	155.13	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251203	129.75	131.46	122.5	123.67	42042	123.67	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251203	1515	1519	1457	1465.7	264331	1465.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251203	33.76	34	33.08	33.9	35365	33.9	up	up	correct
ABB.NSE	ABB India Limited	20251203	5183	5183	5088.5	5120	81229	5120	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251203	29300	29720	28820	28890	11743	28890	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251203	356	356.8	347.3	350	3307025	350	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251203	77.07	77.23	75.48	76.74	2360515	76.74	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251203	43.11	43.11	43.11	43.11	63	43.11
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251203	60.42	60.75	60.26	60.58	29127	60.58	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251203	72.25	72.31	71.46	71.78	5680	71.78	down	down	correct
ACC.NSE	ACC Limited	20251203	1852	1865.6	1835.6	1840.2	118566	1840.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251203	1325	1330	1310	1316.6	6196	1273.2051	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251203	6.02	6.02	5.2	5.63	313721	5.63	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251203	982	985.1	968.05	972.85	78448	972.85	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251203	2240	2245	2172.2	2189.8	1643852	2189.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251203	1024	1027.3	1004.2	1012.6	1508973	1012.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251203	1514	1524	1488.6	1497.7	1958074	1497.7	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251203	146.9	147.68	144.54	144.97	10331583	144.97	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20251203	205.75	207.3	204.51	205.31	28862	205.31	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20251203	75.99	78.8	74	76.26	1609	76.26	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251203	9.83	10.19	9.67	10	45321	10	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251203	166.03	167.1	162.6	163.58	125343	163.58	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251203	58.2	59	57.55	57.58	30313	56.5809	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251203	309.4	318.95	308.65	313.6	136256	313.6	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251203	1658.3	1660.1	1622.4	1631.4	326832	1631.4	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251203	760	770	756.3	759.4	11888	759.4	down	down	correct
AGRITECH.NSE	Agri	20251203	128	128	119.22	120.07	12381	120.07	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251203	38.54	39.54	37.35	38.38	17765	38.38	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251203	52.5	52.5	50.4	51	7448	51	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251203	138.01	139.99	136.25	139.95	193	139.95	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251203	986	1017.8	981.8	1008.5	112099	1008.5	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251203	3845	3903.4	3845	3895.3	25535	3895.3	up	up	correct
AIRAN.NSE	Airan Limited	20251203	19.2	19.2	18.25	18.42	145538	18.42	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251203	2588.6	2624.7	2550.1	2606.7	80859	2606.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251203	986.1	992.6	982	987.8	56465	197.56	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251203	4.89	4.89	4.68	4.7	349604	4.7	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251203	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251203	25.4	25.9	25.21	25.43	4843	25.43	up	up	correct
AKG.NSE	AKG Exim Limited	20251203	11.83	12.19	11.75	11.98	43726	11.98	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251203	250.95	257.35	249.8	250.65	3301	250.65	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251203	6.64	6.64	6.35	6.38	269470	6.38	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251203	3413.2	3647.9	3352	3529.6	1811906	3529.6	up	up	correct
ALANKIT.NSE	Alankit Limited	20251203	10.8	10.98	10.6	10.69	176237	10.69	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251203	786.65	790.95	775.8	779.6	1840	779.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251203	102.99	106.39	102.05	102.6	1734095	102.6	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251203	897.4	897.4	859.05	871.3	13979	871.3	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251203	82.98	82.99	79.63	80.84	8093	80.84	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251203	5640	5687	5603	5647.5	41633	5602.3368	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251203	1661.2	1674.3	1645.6	1658.4	14457	1658.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251203	12.91	13.3	12.75	13.1	2364263	13.1	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251203	17.7	17.7	16.95	16.98	102001	16.98	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20251203	16.66	16.74	16.36	16.48	2440773	16.48	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20251203	86.58	89.58	83.56	86.69	93027	86.69	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251203	228.1	247.7	228.1	231.57	3617	231.57	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20251203	1.95	1.98	1.84	1.92	26991	19.2	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251203	7038	7073.5	6995.5	7026.5	99635	7026.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251203	25.51	25.96	25.15	25.29	12995	25.29	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251203	1259.5	1259.5	1227.1	1238.6	5993	1238.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251203	546.9	546.9	533.65	535.35	2219149	535.35	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251203	53.95	54.21	52.11	52.58	9761	52.58	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251203	51.51	52.98	51.11	51.76	16637	51.76	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251203	677.2	677.2	666	668.3	3279	667.2386	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251203	556	566.8	547.15	553.35	1646548	553.35	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251203	67.99	67.99	66.01	67	61580	67	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251203	77.8	78.54	75.78	77.17	266451	77.17	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251203	54.1	58.98	54.1	55.64	128691	55.64	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251203	1.83	1.83	1.74	1.79	11188	1.79	down	down	correct
ANMOL.NSE	Anmol India Limited	20251203	14	14.24	13.99	14.16	17001	14.16	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251203	3.47	3.47	3.38	3.43	8888	3.43	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20251203	0.98	1.01	0.89	0.95	258512	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251203	2230	2239.2	2165.2	2184.8	21044	2184.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251203	1212	1263	1205.1	1253.9	565900	1253.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251203	8919	8940	8635	8719	64570	8719	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251203	118.14	120.01	116.16	116.51	2487	116.51	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251203	403.65	403.65	390	391.65	56566	388.9814	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251203	285.65	292.3	277.95	279.85	636648	279.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251203	1734.6	1757.4	1715.6	1752.1	422097	1752.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251203	900.2	915.9	899.2	909.5	50761	909.5	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251203	280.55	280.55	269.6	270.85	2453555	270.85	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251203	7200	7257	7150.5	7184	329160	7184	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251203	300.3	302.7	297.05	298.4	27214	298.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251203	521.7	538.5	519.55	535.2	1517255	531.4977	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251203	1266.7	1275.7	1227.7	1232.8	700	1232.8	down	down	correct
APTECHT.NSE	Aptech Limited	20251203	102.95	102.95	100.99	101.39	71394	101.39	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251203	277.8	278.85	271.85	275.95	2953837	275.95	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251203	87.3	92.95	87.3	90.03	2608	90.03	up	down	incorrect
ARCHIES.NSE	Archies Limited	20251203	18.42	18.75	18.34	18.4	27006	18.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251203	57.05	59	57.05	58.3	3713	58.3	up	up	correct
ARIES.NSE	Aries Agro Limited	20251203	338.4	347	332.2	333.9	26185	333.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251203	99.76	99.76	97.7	98.31	210646	98.31	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251203	345.9	352.15	343.7	349.3	92850	349.3	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20251203	1571	1582.6	1531.3	1539.8	21350	1539.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251203	31.6	32.01	30.1	31.01	27205	31.01	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251203	535	550.95	518	524.25	16902	524.25	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20251203	1.54	1.57	1.42	1.48	125077	1.48	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251203	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251203	275	275.55	269	271.2	154090	271.2	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251203	179	179	160.25	162.06	4140	162.06	down	down	correct
ARVIND.NSE	Arvind Limited	20251203	341	344	338.8	342.35	337669	342.35	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251203	490.05	494.5	478.25	485.55	143721	485.55	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251203	609.5	609.5	597.3	599.55	10939	599.55	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251203	1066.8	1071.5	1030.1	1043.3	73620	1043.3	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251203	262.05	262.05	255.6	256.85	2202	256.85	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251203	520	520.35	508.65	513.35	16517	513.35	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251203	984.8	984.8	949.4	962.25	41450	962.25	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251203	702.15	711.5	695.6	698.65	304638	698.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251203	299.85	299.85	295	296.9	31036	296.0036	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251203	18.73	19.04	18.4	18.68	50113	18.68	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251203	171.29	171.95	165.5	166.61	763813	166.61	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251203	160.31	163.15	159.5	162.71	21310659	162.71	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251203	329.4	330.8	315.25	321.7	11059	321.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251203	2969	2969.2	2932.6	2953.5	1252456	2953.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251203	64.5	64.5	62.7	64.04	470986	64.04	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251203	247.5	247.5	240	242.1	2336	242.1	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251203	796.25	867.8	796.25	852.15	4950452	852.15	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251203	664.75	666.25	648.5	655.45	319114	655.45	down	down	correct
ASTRAL.NSE	Astral Limited	20251203	1421.1	1426.3	1401.1	1409.6	552547	1409.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251203	923.15	931.1	901.1	902.8	333697	902.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251203	9170	9170	9071	9118	2360	9118	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251203	6.17	6.47	6.16	6.17	203838	6.17
ATGL.NSE	Adani Total Gas Limited	20251203	601.5	602.25	591	593.4	389279	593.4	down	down	correct
ATUL.NSE	Atul Ltd	20251203	5798	5890	5755.5	5773.5	40042	5773.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251203	458.6	459.9	450.1	451.8	53491	451.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251203	951.8	952.4	938.4	948.7	2138096	948.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251203	1092	1098	1071.2	1078.2	45956	1078.2	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251203	1208.6	1214	1196.4	1208.9	718893	1208.9	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251203	120.5	124	115.84	118.9	51888	118.9	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251203	1851.5	1862	1800	1821.1	25308	1821.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251203	72.5	73.04	70.62	72.63	93018	72.63	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251203	376	376	360	362.1	32762	362.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251203	809.6	844	807.8	826.9	1638065	826.9	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251203	67.43	68.11	67.01	67.46	24448	67.1029	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251203	452.7	456.3	442.35	446.65	52695	446.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251203	1255	1272.9	1255	1270.7	3582794	1270.7	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20251203	610.05	611.13	607.02	609.7	899	609.7	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20251203	13.28	13.28	12.99	13.11	164267	13.11	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20251203	1379	1388.9	1351	1358.7	51353	1358.7	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251203	151.83	151.83	150	151.01	3949	151.01	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20251203	288.45	288.45	284.56	285.7	17461	285.7	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20251203	411.3	413.4	409.6	411.18	4403	411.18	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20251203	159.2	166.22	155.35	159.91	41115	159.91	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251203	148.16	148.16	148.16	148.16	1204	148.16
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251203	6.39	6.61	6.32	6.42	130561	6.42	up	up	correct
BAJAJ.NSE	AUTO	20251203	9085.5	9105	8950	9007.5	412081	9007.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251203	264.9	276	262.5	273.55	765861	273.55	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251203	485	485.95	481	483.2	30745	483.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251203	2065.9	2072.4	2035	2046	785536	2046	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251203	20.02	20.14	19.7	19.78	3162292	19.78	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251203	11116	11320	10985	11222	186376	11222	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251203	1021	1026.3	1014.2	1022	5895670	1022	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20251203	114.54	115.51	113	113.44	48895	113.44	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20251203	1151.7	1152.8	1136.1	1139.4	21226	1139.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251203	35.3	35.64	34	34.34	114719	34.34	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251203	21.3	21.3	20.56	20.85	20571	20.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251203	2422	2429.9	2390.3	2408.6	447022	2404.4217	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251203	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251203	182	183	180.2	181.83	79208	181.83	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251203	75	76.44	73.01	73.76	8158	73.76	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251203	452.1	452.1	443	444.9	141843	444.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251203	130.9	139.58	126.02	130.2	14281	130.2	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251203	3615.7	3620	3599	3600.2	477	3600.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251203	676.85	681.5	662.95	669.25	205762	669.25	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251203	150	150.19	145.83	146.78	6115298	146.78	down	down	correct
BANG.NSE	Bang Overseas Limited	20251203	52	55.8	52	53.05	67438	53.05	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20251203	68.9	68.9	64.05	64.54	19815	64.54	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251203	296	297.65	285.2	287	13931844	287	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251203	614.43	614.79	609	613.64	439107	613.64	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251203	146.09	146.09	139.08	140.3	9346948	140.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251203	122.02	123.57	121.3	122.03	10519	122.03	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251203	184.3	184.45	180	180.61	64796	180.61	down	down	correct
BASF.NSE	BASF India Limited	20251203	4120	4120	4062.5	4082.6	6192	4082.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251203	31.15	31.15	30.01	30.03	195855	30.03	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251203	964.95	981.5	959.5	977.45	209748	977.45	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251203	4610	4620.1	4500	4507.3	25766	4507.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251203	2852	2905	2838	2894.6	13407	2894.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251203	1811.7	1940	1801.2	1882.5	1585660	1864.5714	up	up	correct
BCG.NSE	Brightcom Group Limited	20251203	12.07	12.14	11.71	11.79	5584804	11.79	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251203	32.05	32.57	32.02	32.37	510139	32.37	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20251203	1520.7	1526.8	1470	1483	1531544	1477.7386	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251203	31.5	31.75	30.16	30.55	43938	30.55	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251203	1288.9	1295.8	1267.4	1291.2	184730	257.5133	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251203	107	111	107	109	8750	109	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251203	412	412.7	403.4	403.95	12294040	402.2376	down	up	incorrect
BEML.NSE	BEML Limited	20251203	1793	1801.7	1753	1774	257103	1771.4517	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251203	92.49	92.49	90.4	91.01	151993	89.9686	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251203	559.05	560.05	549.5	557	262442	557	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251203	391.95	397.8	385.95	388.95	1126034	25.93	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251203	434.9	434.9	420.05	428.15	21964	428.15	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251203	608.1	620	601	613.1	13551	613.1	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251203	4	4	4	4	0	4
BGRENERGY.NSE	BGR Energy Systems Limited	20251203	418	423.65	411	416	47721	416	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251203	181.05	184	179.2	182.16	53415	182.16	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251203	133.36	138	129.5	133.97	105215	133.97	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251203	4.06	4.07	4.01	4.04	126917	4.04	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20251203	1415	1415	1385	1406.7	1946889	1405.0934	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20251203	108.47	109.5	106.25	106.55	17204	106.55	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251203	5230	5239	5164.5	5207	12732	2603.5	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251203	173	177.17	170.92	172.55	95202	172.55	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20251203	2100.1	2109.9	2081.6	2087	4357641	2087	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251203	286	287.7	276.05	278.55	6343542	278.55	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251203	67.38	67.49	65	65.17	226732	65.17	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251203	823.5	843.95	804	812.25	2899	812.25	down	down	correct
BIOCON.NSE	Biocon Limited	20251203	402	412.5	400.05	410	10962895	410	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251203	36.8	36.8	32.6	33.57	73520	33.57	down	down	correct
BIRET.NSE	RR	20251203	332.99	335	332.03	333.97	305842	333.97	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20251203	146.12	147.99	142.23	143.3	23452	143.3	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251203	1117.6	1123	1091	1094	28568	1094	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251203	153.55	155.5	150.11	151.26	71305	151.26	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251203	15.43	15.59	15.32	15.41	191192	15.41	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251203	154.36	156.3	151.01	154.96	387920	154.6249	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251203	48.15	48.85	46.88	47.3	165314	47.3	down	down	correct
BLS.NSE	BLS International Services Limited	20251203	323.65	326.5	319.5	325.5	618055	323.1787	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251203	3.34	3.34	3.34	3.34	0	3.34
BLUEDART.NSE	Blue Dart Express Limited	20251203	5655	5695.5	5616	5629.5	8581	5629.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251203	1745.5	1760.6	1726	1754.5	245153	1754.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251203	53.15	53.35	51.61	52.44	189656	52.44	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251203	141.05	141.94	138.66	140.51	528518	140.51	down	down	correct
BOROLTD.NSE	Borosil Limited	20251203	311.45	313.95	306	307.4	28139	307.4	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251203	566.9	583.8	555.75	578.2	712879	578.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20251203	36850	36850	36160	36580	22910	36580	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20251203	359	361	355.8	358.45	6169622	348.616	down	down	correct
BPL.NSE	BPL Limited	20251203	62.32	62.32	60.71	61.65	33398	61.65	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251203	889.85	892.4	878.55	885.6	85576	885.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251203	5908	5908	5812	5824.5	308053	5824.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251203	24.1	24.61	23.31	23.69	105206	23.69	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20251203	99.99	100.73	98.5	98.88	26849	98.88	down	up	incorrect
BSE.NSE	BSE Limited	20251203	2840	2849	2734.9	2751.1	3311445	2751.1	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251203	102.5	108	102.41	105.6	15699	105.6	up	up	correct
BSL.NSE	BSL Limited	20251203	170.05	172.1	165.8	167.46	7841	167.46	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251203	113.13	113.35	112.65	113.04	401422	113.04	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251203	30.38	30.38	30.15	30.25	230481	30.25	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251203	405.9	424.8	405.1	421	8873145	421	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251203	701.05	706.15	700.75	701.55	1491	701.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251203	41.82	42.55	40.26	40.87	7947	40.87	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251203	54.34	55.7	52.2	53.1	49254	53.1	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251203	16.95	17.55	16.06	16.28	48329	16.28	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251203	160.01	161.2	156.17	158.05	147903	158.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251203	3855	3899	3810	3859.6	1380755	768.104	up	up	correct
CANBK.NSE	Canara Bank	20251203	152.8	152.95	145.03	146.08	43621493	146.08	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251203	905	932	882	887	604342	880.273	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251203	248	249.88	244.6	245.85	84534	245.1949	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251203	273	274.7	267.85	268.9	152797	268.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251203	1905	1923.5	1871.5	1888.2	48119	1888.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251203	11.75	12.31	11.67	11.67	214674	11.67	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251203	884.3	904	884	895.7	117459	894.0086	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20251203	1491.6	1532.3	1475.5	1525.7	55093	1525.7	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251203	2992	3112	2979	3095.2	268353	3095.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251203	191.79	193.95	190.51	192	1342220	192	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251203	19.1	19.1	18.07	18.33	215325	18.33	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251203	15.83	16.03	15.75	15.91	22960	15.91	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251203	995.3	1009.2	979	999.6	197856	996.9074	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20251203	1590	1591.7	1544.1	1550.5	1568685	1550.5	down	down	correct
CEATLTD.NSE	CEAT Limited	20251203	3932.9	3995	3861	3982.7	305998	3982.7	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20251203	9.25	9.37	8.61	9.08	75827	9.08	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251203	457.55	457.55	444.5	449.1	5995	449.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251203	23.4	23.88	23.23	23.72	48686	23.72	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251203	38.14	38.19	37.1	37.28	7355061	37.08	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20251203	30.06	30.39	29.5	30.04	227106	30.04	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251203	2267.9	2377.3	2267.9	2317.4	29764	2317.4	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251203	817.9	817.9	804.7	811.8	45344	811.8	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251203	5410	5496	5400	5486.5	17558	5486.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251203	6.6	6.78	6.56	6.7	35152	6.7	up	up	correct
CESC.NSE	CESC Limited	20251203	172.44	178.42	172.05	175.35	3119571	175.35	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251203	189.78	190.04	186.63	187.89	778494	187.89	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251203	659.7	671	656.6	665.1	3642142	663.635	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251203	899	919	889.05	911.2	1040839	911.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251203	440.6	442.3	431.5	434.3	715788	434.3	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20251203	160.79	162.49	155.52	157.52	4888	157.52	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251203	213	215.51	210	210.26	42085	210.26	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251203	502.9	502.9	490	493.05	5419	493.05	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251203	281	285.8	280	280.6	48482	280.6	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251203	930.25	945.35	911.3	941.6	1940074	941.6	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251203	1701	1710.9	1662.3	1673	898959	1671.7428	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251203	1877.2	1902.4	1824.1	1880	291174	1880	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20251203	1855.2	1868	1835	1854.7	33701	1854.7	down	down	correct
CINELINE.NSE	Cineline India Limited	20251203	86.7	87.56	84.22	84.95	9829	84.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251203	16.21	16.43	16.14	16.39	20097	16.39	up	down	incorrect
CIPLA.NSE	Cipla Limited	20251203	1516.7	1522.8	1495.1	1508	1034323	1508	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20251203	904.5	904.5	884.3	895.5	406621	893.2879	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251203	87	87.89	85	85.45	30312	85.45	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251203	257.1	259.95	254.05	257.55	17280	257.55	up	up	correct
CMICABLES.NSE	CMI Limited	20251203	4.72	4.72	4.72	4.72	0	4.72
COALINDIA.NSE	Coal India Limited	20251203	378.95	379.3	372.2	375.25	4650434	370.3541	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251203	1640	1647.9	1612.5	1622.4	479589	1618.6444	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251203	35	35.48	33.5	34.21	539524	34.21	down	down	correct
COFORGE.NSE	Coforge Limited	20251203	1922	1934	1895.1	1917.8	1033164	1913.2273	down	down	correct
COLPAL.NSE	Colgate	20251203	2156	2158.8	2098.4	2101.9	561527	2101.9	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20251203	1.7	1.87	1.7	1.8	60999	1.8	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20251203	16.85	17.18	16.8	16.84	20823	16.84	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251203	504	508.95	500.4	508	1477035	504.6183	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251203	38.09	38.49	37.05	37.17	401256	37.17	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251203	166.34	167.89	160.2	160.88	5013	160.88	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251203	754.85	758.55	744.05	753.1	10454	748.4737	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251203	40.68	40.79	38.53	39.21	56927	39.21	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251203	201.95	207	198.02	202.48	68836	202.48	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20251203	2330	2337.1	2277.1	2318.1	519365	2308.9983	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251203	6.06	6.25	6.06	6.19	20330	6.19	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20251203	91.72	91.95	90.3	90.71	912568	90.71	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251203	6960	7159.5	6830.5	7053.5	49146	7053.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251203	709.7	719.7	693	713.8	153183	713.8	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251203	7.7	7.85	7.33	7.57	39681	7.57	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251203	1331.4	1337.9	1311.6	1334.1	141771	1334.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20251203	377.3	380.8	373	375.85	10959	375.85	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20251203	4416.4	4490	4386.4	4452.5	112799	4452.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251203	260.9	261.8	255.25	255.85	4895978	255.85	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251203	413.95	414.4	395.3	398.5	372252	398.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251203	44.01	45.35	42.17	42.17	26247	42.17	down	down	correct
CUB.NSE	City Union Bank Limited	20251203	272	275.5	263.7	274.05	4861110	274.05	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251203	92.9	92.97	88.1	88.84	31007	88.84	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251203	4515	4527	4450.3	4514.1	410207	4493.6663	down	down	correct
CUPID.NSE	Cupid Limited	20251203	354.8	370	354.25	368.5	4298113	368.5	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251203	16.41	16.74	15.76	16.4	1748	16.4	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251203	147.08	148.69	143.3	143.71	28749	143.71	down	down	correct
CYIENT.NSE	Cyient Limited	20251203	1180	1194.5	1166.2	1182.3	360596	1182.3	up	up	correct
DABUR.NSE	Dabur India Limited	20251203	505.15	509.05	500.8	506	1388012	506	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20251203	1990	1999	1963.7	1983.5	144072	1983.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251203	303.9	304.85	295.1	297.9	37649	293.5701	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251203	32.94	32.94	30.75	31.62	19475	31.62	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251203	3.8	3.8	3.6	3.77	40280	3.77	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251203	827	849.1	825	841.7	93804	841.7	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251203	258.5	260.6	256.6	258.35	32653	256.3465	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251203	461.25	466.4	453.2	455.3	197556	455.3	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251203	128.08	128.14	124.39	126.46	668331	126.46	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251203	25.3	25.38	24.66	25.02	6528	25.02	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251203	236.6	237.2	231.76	236.7	106303	236.7	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251203	182.95	183.52	175.94	178.86	2270316	178.86	down	down	correct
DCM.NSE	DCM Limited	20251203	95.7	95.99	93.41	95.04	7919	95.04	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20251203	5.57	5.58	5.3	5.38	8780	5.38	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251203	139.13	139.31	130.01	133.16	46572	133.16	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251203	1220.6	1229.5	1210	1221.3	32311	1217.2965	up	up	correct
DCW.NSE	DCW Limited	20251203	57.8	58.4	56.45	56.87	912126	56.7584	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251203	740	746.35	729.3	736	16837	736	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251203	1315.6	1329.2	1299.4	1309.8	253360	1309.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251203	1523	1530	1514	1522.7	89894	1522.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251203	459	459	440.05	442.35	158341	442.35	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251203	250	253	243	246.81	113675	82.27	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251203	67.57	67.73	66.3	66.59	782506	66.59	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251203	80.49	80.49	70.97	73.34	75120	73.34	down	down	correct
DEN.NSE	DEN Networks Limited	20251203	31.81	32.08	31.4	31.8	285030	31.8	down	down	correct
DENORA.NSE	De Nora India Limited	20251203	688.1	703.85	685	687.5	1495	687.5	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20251203	133.16	137.4	133.15	136.93	2497340	136.93	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20251203	33.39	33.67	31.81	32.19	32430	32.19	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251203	124.55	125.55	121	122.34	98707	122.34	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251203	26.75	26.75	25.9	26.09	451158	26.09	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251203	1241.3	1253.8	1232.6	1250.1	27671	1250.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251203	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251203	1220	1220	1197.9	1203	319	1203	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20251203	1075	1086	1055.1	1078.5	25892	1078.5	up	down	incorrect
DICIND.NSE	DIC India Limited	20251203	504	524.4	502.15	505	1650	505	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251203	25.73	25.87	25.01	25.1	68674	25.1	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20251203	4.1	4.12	4.05	4.08	2230279	4.08	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251203	6419.5	6467.5	6342.5	6455	278865	6455	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251203	14494	14500	13980	14018	348161	14018	down	down	correct
DLF.NSE	DLF Limited	20251203	714.45	715.65	705.95	708	1396559	708	down	down	correct
DLINKINDIA.NSE	D	20251203	449.9	456.8	439	441.75	63376	441.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251203	3961.8	3969.2	3883	3909.7	359508	3909.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251203	4.18	4.18	4	4.03	18810	4.03	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251203	1235.5	1241.7	1206	1235.7	99907	1235.7	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20251203	337.45	341.55	335.2	339.75	38922	339.75	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20251203	104.12	104.95	100.5	102.83	71985	102.83	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251203	1548.7	1550	1510	1519.8	6697	1519.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251203	10.63	10.8	10.55	10.55	60760	10.55	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20251203	202.01	205.96	201.5	203.44	7099	203.44	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20251203	18	18.34	17.4	17.53	40618	17.53	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251203	882	885.05	858.9	869.65	89715	869.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251203	1283.6	1293	1269.2	1280.7	4969448	1280.7	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251203	893.75	923.9	893.75	908.45	23770	908.45	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251203	161	162.99	158.78	161.88	2826	161.88	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251203	4.11	4.16	3.92	3.95	908222	3.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251203	293.35	296.45	290.05	290.25	11288	286.2139	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251203	39.9	39.96	38.7	38.86	300813	38.86	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251203	9081	9188.5	8753	8843.5	21911	8838.9429	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251203	265.95	283.8	265.95	278.85	12962	278.85	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251203	8.39	8.52	8.02	8.2	122937081	8.2	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251203	1574.6	1574.6	1559.57	1561.51	19532	1561.51	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251203	1401.06	1402	1397.01	1400.66	6837	1400.66	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251203	4794.8	4959	4686.8	4898	316753	4898	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251203	110.81	110.9	107.91	109.16	3589757	109.16	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251203	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251203	7090	7105	7042	7081.5	333674	7081.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251203	1042.9	1046.6	1022.3	1035.6	168303	1035.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251203	363.2	364.8	353.5	357.55	9531	357.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20251203	377.9	380	376.6	378.7	1482066	378.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251203	1609.8	1617.9	1575.4	1584.9	9502	1584.9	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20251203	118.79	119.5	117.29	118.13	139944	118.13	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20251203	485	488.85	474.25	483.05	433373	483.05	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20251203	73.58	73.78	71.91	73.06	767387	73.06	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251203	861.05	861.2	850	853.2	11798	853.2	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20251203	509	515	504.8	505.7	654373	505.7	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251203	54.14	54.37	51.52	52.45	20107	52.45	down	down	correct
EMAMILTD.NSE	Emami Limited	20251203	522	524.95	514.1	519.3	377835	513.1665	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251203	91.44	91.44	89.1	89.39	12177	89.39	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251203	83.97	83.97	79.77	81.99	51183	81.99	down	down	correct
EMBASSY.NSE	RR	20251203	439.19	453.99	437.98	448.57	808037	448.57	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251203	295	298	292.45	292.9	3305	292.9	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20251203	102.1	105	101.01	101.02	8428	101.02	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20251203	2680	2685	2623	2668.5	45764	2668.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251203	22.25	22.5	21.21	21.66	77895	21.66	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20251203	197.87	199.38	196.33	198.4	984551	195.9546	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251203	120.06	121	119.01	119.78	11928	119.78	down	down	correct
EPL.NSE	EPL Limited	20251203	203.2	204.9	200.6	202.04	2458266	202.04	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251203	63.31	63.73	62.5	62.9	1822876	62.9	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251203	1559	1578	1545.1	1561.2	22552	1561.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251203	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251203	5715	5800	5707	5770	4768	5744.2111	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20251203	3761	3811	3725	3800	70993	3780.929	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251203	28.5	28.9	28	28.29	67293	28.29	down	down	correct
ESTER.NSE	Ester Industries Limited	20251203	107.05	107.9	106.24	106.68	54842	106.68	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251203	326.15	329.8	320.4	321.8	57261	321.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251203	520.1	535	511	518.4	23663	518.4	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251203	1.34	1.34	1.29	1.29	5156312	1.29	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251203	955	955	925	936.45	8455	936.45	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251203	377.5	378.6	370.3	372.65	2341225	372.65	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251203	1048.7	1070.4	1035	1059.4	9767	1059.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251203	8.1	8.45	7.9	8.32	124268	8.32	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251203	860	865.75	841.05	843.9	51632	843.9	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251203	665.05	682.3	665.05	679	23915	679	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251203	24.45	24.74	24.02	24.35	1377290	24.35	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20251203	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20251203	2.01	2.03	1.99	1.99	1582313	1.99	down	down	correct
FDC.NSE	FDC Limited	20251203	413.8	415.9	408.25	415	55307	409.7733	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251203	259	259.85	255.85	258.25	5218904	258.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20251203	0.47	0.47	0.47	0.47	143052	0.47
FELDVR.NSE	Future Enterprises Limited	20251203	3	3	2.94	3	1229	3
FIEMIND.NSE	Fiem Industries Limited	20251203	2264.5	2317	2260	2290.6	107940	2290.6	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20251203	51.1	51.67	50.51	51.2	513263	51.2	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251203	743.8	750.6	740.45	741.8	93036	741.8	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20251203	4355	4443.5	4355	4422.3	8937	4422.3	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20251203	175	176.24	171	171.85	909747	171.85	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251203	19.29	19.29	17.46	17.46	72187	17.46	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251203	1.43	1.49	1.35	1.36	47936	1.36	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251203	3422.6	3430	3351	3363.8	41392	3363.8	down	down	correct
FMGOETZE.NSE	Federal	20251203	483.35	484.8	477.15	478.7	30299	478.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251203	10.12	10.44	9.71	10.04	25117	10.04	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251203	17882	17952	17450	17583	30019	17583	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251203	916.05	920.85	895.15	898.25	2120959	898.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251203	5190.5	5194.5	5091	5149.5	1755	5149.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251203	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251203	345.5	351.7	344.05	348.1	486402	348.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251203	1025.3	1025.3	992	999.6	339053	999.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251203	113.18	118.4	112.72	116.27	1502081	116.27	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251203	175.05	175.5	169.7	170.27	19784622	165.1231	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251203	2014	2035	2004.1	2029.9	3275	2029.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20251203	590	597.3	588	591.1	65612	591.1	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251203	765.1	765.4	750	758.1	2536	758.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251203	906.4	907.15	889.85	891.85	59981	891.85	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251203	83.63	83.94	81.9	82.12	56166	82.12	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251203	3.21	3.21	2.78	2.85	9583518	2.85	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251203	151.9	151.99	146.54	147	2780	147	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251203	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251203	682.65	687.7	675	683.15	25416	683.15	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251203	2.86	2.95	2.8	2.81	522199	2.81	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251203	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251203	360.65	364.9	353.15	355.15	2593	355.15	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251203	33.35	33.35	32.31	33.01	104834	33.01	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251203	46.62	46.62	43.15	44.3	401030	44.3	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20251203	415.85	425	413.1	416.35	126609	416.35	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251203	14.36	14.36	13.83	13.91	38985	13.91	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251203	313.05	315	304.9	306.5	332821	306.5	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251203	70.96	71.88	70.01	70.51	345884	70.51	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251203	1103.8	1117	1090.7	1105	253758	1105	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251203	59.51	60.62	59.3	59.76	19801	59.76	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251203	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251203	582.65	622.8	581	618.1	1188058	618.1	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251203	168.6	169.43	165.05	165.88	87772	165.88	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251203	386.05	388.45	382.35	386.3	361028	386.3	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251203	108	113	107	108	3491	108
GILLETTE.NSE	Gillette India Limited	20251203	8400	8412	8151	8332	35759	8162.5452	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251203	39.3	39.39	37.16	37.97	78621	37.97	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251203	162	162	157.97	158.63	175256	158.63	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251203	1740	1744.9	1701	1704.4	186	1704.4	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20251203	1765	1815	1747	1771	131243	1771	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251203	2512	2529.9	2461.1	2518.9	118991	2518.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251203	1987.9	1992.9	1954.9	1965.9	1004563	1965.9	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20251203	7.22	7.22	7.22	7.22	0	7.22
GLOBAL.NSE	Global Education Limited	20251203	96.01	96.89	90	91.75	364290	91.75	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251203	200.1	202.39	195.15	195.53	13439	195.53	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251203	2.8	2.86	2.32	2.51	1073436	2.51	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251203	1045.1	1046.2	1030.1	1035.2	36439	1035.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251203	1020	1025.8	1004.5	1011.6	73419	1011.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251203	541.6	542.95	520	520	2171456	520	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251203	1100	1119.5	1094.7	1111.1	53933	1111.1	up	up	correct
GNA.NSE	G N A Axles Limited	20251203	318.5	319.95	313	314.6	19583	314.6	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251203	502	505.4	495.45	504	202171	504	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251203	406.9	408.15	402	403	8972	403	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251203	301.9	305.6	295	302.05	24390	302.05	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251203	2793.7	2830	2775	2788	199311	2788	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251203	0.51	0.53	0.5	0.52	3486798	0.52	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251203	598	598.65	589.1	591.05	189958	591.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251203	1139	1139	1117.6	1120.7	429245	1115.8497	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251203	1043.1	1044.5	1023	1037.3	59799	1037.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251203	2091	2097.7	2057.7	2067.8	290444	2067.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251203	0.97	1.01	0.97	0.97	144010	0.97
GOKEX.NSE	Gokaldas Exports Limited	20251203	865.8	872.55	850.4	859.25	210553	859.25	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251203	39.98	40.1	39.7	39.87	9251	39.87	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251203	212.59	212.59	202.02	205.15	908689	205.15	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251203	106.25	106.7	106.24	106.55	25811907	106.55	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251203	33.5	34.35	32	34.18	439	34.18	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251203	388	390.5	377.55	380.2	310048	377.5321	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251203	107.4	108.55	107.15	107.9	335291	107.9	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251203	54	55.48	53.99	54.07	20354	54.07	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251203	1169	1169	1129.5	1132.2	54661	1129.4093	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251203	236.24	238.95	231.09	238.08	1316592	238.08	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251203	182.72	187.88	181.6	184.39	5112571	184.39	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20251203	109.4	109.6	105.91	109.1	66890	108.2946	down	down	correct
GRANULES.NSE	Granules India Limited	20251203	571.95	574.9	563.15	568.3	547213	568.3	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20251203	546.3	548	538	545.2	330597	545.2	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251203	2744	2744	2707.2	2720.3	435124	2720.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251203	1775	1798.2	1766.9	1788.6	163330	1788.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251203	196.73	197.35	191.1	192.64	973593	192.64	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251203	258.1	258.1	247.05	249.55	23584	249.55	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251203	247.43	247.43	240.01	244.84	83275	244.84	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251203	275.4	288.8	272.85	288	131661	288	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251203	12.65	12.7	12.5	12.52	1332004	12.52	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251203	1580	1585.2	1570.9	1579	10072	1579	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251203	1051	1054.9	1039.2	1043.9	6908	1041.23	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251203	1012.1	1029.9	1012	1029.2	37	1029.2	up	up	correct
GRPLTD.NSE	GRP Limited	20251203	1849.9	1850	1728.5	1757.8	11270	1757.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251203	2619.9	2633	2539.4	2560.1	1570551	2553.0148	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251203	184	184.33	180	181.15	583292	181.15	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251203	297.45	304.2	295.45	298.55	985249	298.55	up	up	correct
GSS.NSE	GSS Infotech Limited	20251203	18.3	18.3	17.37	17.85	59728	17.85	down	down	correct
GTL.NSE	GTL Limited	20251203	8.12	8.2	8.09	8.12	130580	8.12
GTLINFRA.NSE	GTL Infrastructure Limited	20251203	1.32	1.33	1.3	1.3	35732563	1.3	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251203	99.75	99.93	97.8	98.11	18212	98.11	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251203	347.75	354.7	339.15	350.95	102615	350.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251203	520.75	532	519.35	523.5	49308	523.5	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251203	469.85	469.85	456	459.15	4107	459.15	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20251203	404.4	415	404.4	412.9	859581	412.9	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251203	64.09	64.09	64.09	64.09	76	64.09
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251203	1176.7	1182.3	1141.6	1159.6	38528	1138.5728	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251203	37.45	37.45	36.2	36.47	33777	36.47	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251203	135.75	140.87	135.75	139.44	122749	139.44	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251203	4517	4525	4420.9	4436.3	1027500	4436.3	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251203	495.8	503.3	495.05	497.15	346932	497.15	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251203	170.21	171.18	168	169.19	9629	169.19	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251203	12.95	13.03	12.83	12.95	1101837	12.95
HATSUN.NSE	Hatsun Agro Product Limited	20251203	1030.3	1068.6	996.3	1037.8	884687	1037.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20251203	1424.9	1426.1	1410	1420.6	501288	1416.2682	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251203	1.87	1.9	1.8	1.81	21987	1.81	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20251203	77	78.5	75.61	76.34	2809	76.34	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251203	22.22	22.59	21.09	22.23	65041923	22.23	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251203	723.7	731.4	717.05	718.6	98046	718.6	down	down	correct
HCL.NSE	INSYS	20251203	14.04	14.15	13.9	13.96	220410	13.96	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251203	1635.5	1654.6	1628.8	1639.2	2371611	1627.6053	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251203	2620	2627.8	2575.5	2596.2	483519	2596.2	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251203	986	1002.3	986	1000.1	15448777	1000.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251203	755.3	758.9	746	751.95	2877041	751.95	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251203	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251203	294.17	294.17	289.81	290.91	82539	290.91	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251203	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251203	2.63	2.68	2.52	2.58	101436	2.58	down	down	correct
HEG.NSE	HEG Limited	20251203	522	526.6	518.65	523.7	393083	523.7	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251203	181.7	181.7	179.11	179.79	53882	179.79	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251203	136.19	136.7	134.41	134.88	215649	134.88	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251203	250	253.9	247.25	249.45	17567	249.45	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251203	173.2	173.2	165.55	169.36	13236	169.36	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251203	481	485	480.1	481.15	88330	481.15	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251203	6294	6294	6191	6211.5	543787	6092.7436	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251203	1650	1650	1602	1642.2	3627	1642.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251203	166.21	169	165	167.31	1625	167.31	up	up	correct
HFCL.NSE	HFCL Limited	20251203	70.8	70.9	68.56	68.8	8915417	68.8	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20251203	860.1	862.4	838.1	839.9	59529	839.9	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20251203	472	475.4	462.85	466.85	22557	466.85	down	down	correct
HIKAL.NSE	Hikal Limited	20251203	224.95	254.9	224.64	244.17	44505023	243.9413	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20251203	42.34	42.9	41.71	42.03	72316	42.03	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251203	120.5	120.9	118.1	118.97	265255	118.97	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251203	810.8	819.6	800.95	816.3	4948661	816.3	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251203	435	435	423.7	425	2906	425	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251203	28.76	29.88	28.76	29.58	10535	29.58	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251203	342	345.85	336.25	339.2	9381813	338.657	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251203	153	154.96	149.4	153.66	306678	153.66	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251203	450.95	455.3	446.65	450.7	4191593	450.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251203	2437.74	2444.33	2363.86	2408.03	3535932	2408.03	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251203	500	509.6	496.55	504.4	11256116	504.4	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251203	1515	1521	1441.5	1489.1	32418	1489.1	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251203	177.95	177.96	174.15	176.86	489	176.86	down	down	correct
HITECH.NSE	Hi	20251203	99	99.57	96.4	96.85	544737	96.85	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251203	180.71	183.69	180	182.19	1218	182.19	up	up	correct
HITECHGEAR.NSE	The Hi	20251203	693	719.95	675.2	690.15	2192	690.15	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251203	459.15	463.85	450	458.3	73401	458.3	down	down	correct
HLVLTD.NSE	HLV Limited	20251203	9.45	9.45	9	9.04	433368	9.04	down	down	correct
HMT.NSE	HMT Limited	20251203	50	51.8	48.56	49.4	10007	49.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251203	66.9	66.9	63.86	64.89	31469	64.89	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251203	530.9	533.6	526.65	530.6	17604	530.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251203	524.03	524.04	521.01	523.96	107852	523.96	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251203	1097.3	1106.9	1088	1090.7	157893	1090.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251203	35275	35320	34920	34990	1634	34990	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251203	2395	2489	2390	2411	6736	2407.2174	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251203	396.35	399.05	391.25	393.45	104645	393.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251203	434.1	454	433.4	449.55	3012879	449.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251203	23.29	23.5	22.42	23.35	55302	23.35	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20251203	307	307	296.15	300	476811	300	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251203	235	235.49	224.22	225.39	4436819	224.059	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251203	218.4	218.44	211.45	215.98	157477	215.98	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251203	75.73	75.73	73.41	73.91	3253379	73.91	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251203	45.9	45.9	43	43.01	659	43.01	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251203	728	728	690.55	695.3	16246	695.3	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251203	40.5	40.67	40	40.14	85765	40.14	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251203	27.83	28.02	27.69	27.77	3551482	27.77	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251203	118.46	118.46	115	115.38	296831	115.38	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251203	1367	1394.2	1367	1391.5	7955933	1391.5	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251203	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251203	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251203	1984	1988.7	1951.8	1972.4	382195	1972.4	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251203	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251203	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251203	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251203	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251203	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251203	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251203	614	615.75	607.25	611.25	985834	611.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251203	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251203	315	315	307.15	310.4	161980	310.4	down	down	correct
ICRA.NSE	ICRA Limited	20251203	6095	6106.5	6011	6054	2920	6054	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251203	99.9	100.27	97.15	97.65	9821353	97.65	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251203	10.15	10.6	10.12	10.55	1176128384	10.55	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251203	81.98	82.35	79.85	80.58	23829154	80.58	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251203	286.11	286.11	283.58	284.32	1323	284.32	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251203	148.8	149.38	145.7	148.9	9229144	147.1288	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251203	1241.3	1279.9	1231.7	1263.2	20070	1263.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20251203	1644.3	1647.9	1620	1634.5	16365	1634.5	down	down	correct
IFCI.NSE	IFCI Limited	20251203	51.2	51.2	50	50.28	2930412	50.28	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251203	214.14	216.08	207.35	209.65	12188	209.65	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251203	447	450.5	431.1	436.8	61755	436.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251203	198.43	198.64	191	192.68	2058068	189.0479	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251203	396.7	399.95	386	392.15	13842	392.15	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251203	580.75	582.25	567.45	574.4	1191236	570.1811	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251203	172.5	172.5	166.15	167.71	474	167.71	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251203	28.73	29.5	27.29	28.03	38199	28.03	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251203	2.7	2.8	2.67	2.69	57616	2.69	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251203	48.3	48.63	48	48.39	198239	48.39	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251203	1325	1360	1320.3	1346.6	199661	1346.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251203	1020.1	1049	1020.1	1044.4	1727	1034.7946	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251203	1.92	1.92	1.79	1.8	5777	1.8	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251203	41.5	41.5	38.4	39.23	8726	39.23	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251203	36.48	36.74	35.8	35.98	41203	35.98	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251203	740	746.15	730.85	734.6	1513825	734.6	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251203	383.55	392.95	372	375.8	297817	375.8	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251203	1068	1097	1055.2	1084.5	144822	1084.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251203	2326.1	2345.5	2301.1	2334.3	127611	2334.3	up	down	incorrect
INDIANB.NSE	Indian Bank	20251203	864	864	803.55	812.8	7081168	812.8	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251203	247	251.9	240.7	241.55	5247	241.55	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251203	414.3	414.3	403.25	409.6	27261	409.6	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251203	5675	5694	5570.5	5595.5	1062464	5595.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251203	1282.8	1294.9	1254	1285.6	53532	1285.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251203	856.1	856.95	830	836.15	16339	821.728	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251203	261.65	261.65	253.95	255.4	22541	255.4	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251203	50.12	50.25	48.75	49.24	177320	49.24	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251203	250	266.75	247.84	263.09	407616	263.09	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251203	1684.5	1685	1600	1620.6	30198	1620.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251203	420	439.9	420	429.7	108097	429.7	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251203	16.65	16.89	16.18	16.41	282122	16.41	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251203	499	500	490.1	494.25	152881	494.25	down	down	correct
INDSWFTLAB.NSE	Ind	20251203	95.55	96.69	93.07	94.75	63651	94.75	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251203	35.11	37.24	35.11	36.54	20809	36.54	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251203	854	856.3	841.35	846.9	2063761	846.9	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251203	402.45	413.3	401.45	404.65	11451550	404.65	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251203	18.51	18.62	18.21	18.38	5152499	18.38	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251203	597	597	578	581.04	47440	145.26	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251203	6.97	6.97	6.6	6.83	4385	6.83	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251203	994.95	994.95	978.63	982.63	10855	982.63	down	up	incorrect
INFY.NSE	Infosys Limited	20251203	1555.1	1586	1554.1	1575.6	12895312	1575.6	up	up	correct
INGERRAND.NSE	Ingersoll	20251203	3724.4	3738.1	3555	3628.6	23892	3628.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251203	133.21	133.77	128.82	130.12	6499217	130.12	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251203	715.4	718.5	709.6	715.55	7947	713.1769	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251203	93.5	93.5	90.42	91.02	4708	91.02	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251203	1103	1125.8	1087	1097.4	311508	1097.4	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20251203	133	133	123.3	124.87	17155	124.87	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251203	1.25	1.27	1.25	1.25	610569	1.25
IOB.NSE	Indian Overseas Bank	20251203	38.52	38.63	37.99	38.16	5176989	38.16	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20251203	162.2	164.56	161	164.35	11250522	159.4644	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251203	89.1	89.73	86.2	87.3	573128	86.1329	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251203	1439.8	1454.7	1415.3	1443.8	148078	1443.8	up	up	correct
IPL.NSE	India Pesticides Limited	20251203	173.58	175.36	171.88	172.71	98316	172.71	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251203	42.79	43.09	42.28	42.97	5802369	42.8994	up	up	correct
IRBINVIT.NSE	IV	20251203	60.65	61.4	60.51	61.11	850630	59.6548	up	up	correct
IRCON.NSE	Ircon International Limited	20251203	157.24	158.2	154.3	155.16	1187269	153.9422	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251203	678.1	682.6	671.2	674.5	750515	670.7474	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20251203	117.13	117.6	114.22	114.71	9455659	114.71	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251203	31	31.95	31	31.66	407081	31.66	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251203	93.32	93.59	90.15	90.9	11008	90.9	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20251203	818	822.95	796.55	804.75	30310	804.75	down	up	incorrect
ITC.NSE	ITC Limited	20251203	401.7	402.2	398.85	400.5	10772192	392.2788	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251203	575.95	576.4	565	567.6	12536	567.6	down	down	correct
ITI.NSE	ITI Limited	20251203	307.8	308.8	303	305.05	363876	305.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251203	8.18	8.18	7.93	8.01	174496	8.01	down	down	correct
IVP.NSE	IVP Limited	20251203	162.4	164.9	160	160.25	1800	160.25	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251203	2976.9	2976.9	2936.87	2954.18	48	2954.18	down	down	correct
IZMO.NSE	IZMO Limited	20251203	896.2	911	860.65	907.55	73967	907.55	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251203	107.17	107.28	103.42	104.38	2775175	104.38	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251203	69.75	70.89	69.75	70.31	93549	70.31	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251203	220	222	213.5	216.5	39990	216.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251203	65.75	67	64.52	66.64	1519243	66.64	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20251203	139.95	140.04	135.12	135.96	405315	135.96	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251203	31.24	31.89	30.49	30.57	14976	30.57	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251203	123	125.3	118.74	121.69	5021073	121.69	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20251203	462.2	462.2	450	454.5	49890	454.5	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20251203	206	206.42	200.95	203.67	4720	203.67	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251203	91.85	91.85	86.5	87	89897	87	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251203	71.5	72.19	68.5	70	10685453	70	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251203	88.55	89.48	88	88.6	21736	88.6	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251203	1764.5	1788.3	1758	1763.2	63325	1751.5578	down	down	correct
JBMA.NSE	JBM Auto Limited	20251203	610	615	602.05	604.8	116687	604.8	down	up	incorrect
JCHAC.NSE	Johnson Controls	20251203	1583.1	1584.9	1552.2	1566.1	18822	1566.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251203	10.81	11.2	10.5	10.7	95788	10.7	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251203	1507.8	1554.9	1487.1	1519.2	44437	1519.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251203	517.5	534.95	511.3	514.9	49653	514.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251203	163.95	166.45	162.5	165	932038	165	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251203	1033.8	1033.8	1013	1017.9	1634772	1017.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251203	549.65	549.65	540.5	542	39722	542	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251203	32.71	33.22	32.11	32.35	287123	32.35	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251203	29.24	29.47	28.16	28.51	25584	28.51	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251203	44.66	44.93	43.88	44.07	1008239	44.07	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251203	291.8	306	285	297.1	18675	297.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251203	5792	5794	5665	5707	53234	5707	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20251203	565	565.15	553.4	557.05	135933	557.05	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251203	761.55	766.95	755.95	759.6	76345	759.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251203	367.05	372.25	360	371.25	164702	371.25	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251203	455	469.95	454.55	464.5	2499850	464.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251203	86.1	86.96	83.05	84.24	13269	84.24	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251203	153	153.11	148.11	149.14	3322628	149.14	down	down	correct
JOCIL.NSE	Jocil Limited	20251203	156.9	156.9	151.1	151.69	1898	151.69	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251203	3.63	3.63	3.63	3.63	639199	3.63
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251203	1080	1184.9	1066.2	1124.8	166584	1124.8	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251203	19.25	19.59	19.08	19.36	72806978	19.36	up	up	correct
JSL.NSE	Jindal Stainless Limited	20251203	761.8	762.2	744.25	754.5	385328	753.5673	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251203	482.2	484.85	468.1	470.2	2984285	470.2	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251203	22270	22790	21360	22085	14495	22085	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251203	1162	1171.2	1104.9	1143.6	6026786	1143.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251203	149.7	151.19	146.39	147.08	85792	147.08	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251203	602.5	602.95	588	589.2	1130814	589.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251203	706.4	711.2	700.15	702.7	85361	700.0517	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251203	1098.4	1104.1	1070.3	1077.8	54511	1077.8	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251203	741.58	747.14	734.04	734.49	619394	734.49	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251203	737.25	739.95	716.6	725.25	97533	725.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251203	296.85	297	291.45	291.85	780346	291.85	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251203	11.24	11.41	11.07	11.19	4129115	11.19	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251203	235.79	243.46	231.6	237.43	32710	237.43	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251203	1078.2	1080.1	1058.7	1065.2	58439	1065.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251203	135	138.6	135	138.39	1213	138.39	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251203	661.2	666.95	637.7	639.7	1478	639.7	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251203	500.05	500.95	486.85	490	2128152	490	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251203	241.05	241.05	237.05	238.61	25127	238.61	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20251203	26.08	26.19	25.56	26.19	1016091	26.19	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20251203	1.74	1.76	1.71	1.72	145081	1.72	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251203	74.59	75.4	73.52	73.85	9047	73.85	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251203	203.11	205	194.6	198.24	13702	198.24	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251203	231.78	233.49	229.54	230.98	201959	230.98	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251203	304.45	309	296.8	302.55	12291	201.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251203	54.9	54.9	50.75	53.15	1772	53.15	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251203	252.9	253.8	243	249.3	2854376	249.3	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251203	901.2	923	901.2	907.6	77	907.6	up	up	correct
KAYA.NSE	Kaya Limited	20251203	388	396.35	386	390.05	2807	390.05	up	up	correct
KCP.NSE	The KCP Limited	20251203	179.46	183	175	182.07	144456	182.07	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251203	27.5	27.5	26.32	27.16	103212	27.16	down	down	correct
KDDL.NSE	KDDL Limited	20251203	2473.2	2504.5	2358.7	2391.1	22784	2391.1	down	down	correct
KEC.NSE	KEC International Limited	20251203	712.8	724	708.75	720.35	702489	720.35	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251203	105.57	106.79	104.8	105.33	69858	105.33	down	down	correct
KEI.NSE	KEI Industries Limited	20251203	4200	4200	4112.4	4161.6	163110	4156.6785	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251203	19.35	19.5	19.08	19.15	881238	19.15	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251203	1110	1123.3	1083.4	1095.2	107414	1095.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251203	5.45	5.45	5.32	5.35	410522	5.35	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251203	283.3	285	274.8	276.9	1568	276.9	down	down	correct
KHADIM.NSE	Khadim India Limited	20251203	204	205.8	200.63	202.61	10980	202.61	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251203	84.5	84.9	82	82.58	125836	82.58	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251203	101.7	104.36	101.6	102.65	282	102.65	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20251203	22.3	22.9	21.82	22.05	3414	22.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251203	5104	5104	4990	5024	809	5024	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251203	345.4	345.4	340.05	340.85	8146	340.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251203	700	708.7	690.25	706.85	210027	706.85	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251203	4150	4186	4039.2	4052.1	1407	4052.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20251203	360.95	370.3	350.15	353.7	91148	353.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251203	578	619.4	571.05	615.4	1986114	615.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251203	1664.2	1666.8	1634.5	1639	22348	1639	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251203	1119.2	1172	1068.3	1085.2	1021637	1083.2925	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251203	3421.6	3421.6	3345	3367.8	2841	3367.8	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20251203	205.5	207.8	201.59	202.25	877684	202.25	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20251203	496.75	520	490	507.3	33655	505.3696	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251203	26.92	27.18	26.6	26.65	24383	26.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251203	159.07	159.1	149.51	150.74	3040604	150.74	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251203	94.12	94.16	92.31	92.58	31387	92.58	down	down	correct
KOLTEPATIL.NSE	Kolte	20251203	377.1	379.1	372.25	375.15	68771	375.15	down	down	correct
KOPRAN.NSE	Kopran Limited	20251203	145	145.8	139.1	140.55	134002	140.55	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251203	2135.1	2151.7	2119.1	2150	14031015	430	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251203	28.9	29.33	28.4	28.88	19619	28.88	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251203	131	131	125.6	126.65	25778	126.65	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251203	77.1	80.05	76.9	77.95	3835	77.95	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20251203	1250	1267.1	1249	1258.7	573428	1255.8387	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251203	1027.6	1027.9	1000	1006.2	129776	1003.3982	down	down	correct
KRBL.NSE	KRBL Limited	20251203	398.2	407.3	392.25	396.8	322402	396.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251203	64.33	65.78	64.04	64.54	919	64.54	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251203	3.79	3.83	3.61	3.77	23959	3.77	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251203	495	506.45	491	498.6	57906	498.6	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251203	785.2	789.1	760.2	766.55	40522	766.55	down	down	correct
KSB.NSE	KSB Limited	20251203	749.5	764	739	758.25	46749	758.25	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251203	990.3	994.85	980	985.15	24804	985.15	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251203	778.85	778.95	750.6	758.6	31027	758.6	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251203	212.99	213.99	203	211.61	10496706	211.61	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20251203	97.6	97.6	94	94.36	32448	94.36	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251203	5.35	5.35	5.09	5.09	397	5.09	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251203	3062.6	3069.2	2967.2	2995.2	222406	1493.8741	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251203	130.5	132.47	128.61	129.1	8978	129.1	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251203	216.98	217.7	211.2	212.8	33386	212.8	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251203	10.28	10.28	9.6	9.94	25857	9.94	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251203	1023.3	1026.9	1007.8	1016.5	972564	1016.5	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251203	15075	15094	14920	15002	1103	15002	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251203	4.77	4.77	4.77	4.77	1132	4.77
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251203	162	163.77	161	162.85	2020166	162.85	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251203	191.01	196.19	185.02	188.14	329	188.14	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251203	1911.9	1932	1877.3	1910.9	58884	1910.9	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251203	11.28	11.29	10.91	10.98	9096	10.98	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251203	295.4	297	289.95	290.85	7644	290.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251203	554.6	554.9	545.5	549.4	1627288	549.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251203	28.85	28.88	28.51	28.77	203357	28.77	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251203	289.66	289.66	287.98	288.92	123	288.92	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251203	951.71	951.99	945.68	945.68	33	945.68	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251203	287.13	288.3	284.2	284.59	1465	284.59	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251203	192.39	192.39	188.41	190.55	29980	190.55	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251203	500.1	508.5	495.5	503.25	16284	503.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251203	5828	5828	5732	5771	13990	5771	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251203	1000	1000.01	999.99	999.99	2487047	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251203	1000	1000.01	999.99	1000	50620	989.3925
LODHA.NSE	Macrotech Developers Limited	20251203	1120	1126	1100	1103.9	1062825	1103.9	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251203	147.9	152	144	150.27	72420	150.27	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251203	106.67	109.4	105.2	105.59	8328	105.59	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251203	82.83	82.86	79.01	79.55	19868	79.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251203	7.29	7.35	7.07	7.16	86256	7.16	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251203	4032	4046.9	3970.1	3988	1123990	3988	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251203	4527.9	4532	4407.1	4513.1	102310	4513.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251203	5593	5750	5500	5695.5	20406	5695.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251203	1555.3	1574.4	1541.1	1557.1	167053	1557.1	up	down	incorrect
LUPIN.NSE	Lupin Limited	20251203	2082.7	2102.8	2053.6	2080.1	1097912	2080.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251203	1181.5	1195	1161.6	1169.3	15649	1169.3	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251203	180.66	181.3	175	176.04	241974	176.04	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20251203	85	86.49	82.7	83.59	19697	83.59	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251203	5.03	5.1	4.95	4.98	22022	4.98	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251203	3736	3740	3640	3649.4	2002476	3649.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251203	365.55	366.5	351.35	355.5	2381256	355.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251203	153.38	156.79	150	154.09	163615	154.09	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251203	1013.2	1014.95	979.95	1010.65	15667	1010.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251203	42	44	40.61	42.46	21876	42.46	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251203	6.2	6.2	6.01	6.1	9531	6.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251203	76.03	77.85	75.22	75.85	74281	75.85	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251203	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251203	175.36	175.36	175.36	175.36	238440	175.36
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251203	28.59	28.78	28.33	28.58	440856	28.58	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251203	480	488.45	475	476.6	2854	476.6	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251203	21.99	22.18	19.9	20.87	195036	20.87	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251203	57.04	57.17	56.36	56.64	104964314	55.7887	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251203	84.99	85.79	82.38	82.75	3129	82.75	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251203	761	761	745	761	16246	761
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251203	128.53	129.21	126.7	127.04	16949	127.04	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251203	49.03	49.1	48.05	48.11	14673	48.11	down	down	correct
MAHICKRA.NSE	SM	20251203	148.85	153	145.1	146.8	6000	146.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251203	422.95	424.65	415	419.5	126632	419.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251203	317.5	320.5	315	317.55	49209	317.55	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251203	14228	14500	14153	14448	4758	14448	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251203	570.2	573.15	555.55	560	152375	560	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251203	950	950	920	927.25	30794	927.25	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20251203	37.45	37.83	36.78	36.9	19640	36.9	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251203	24.38	24.91	24.01	24.06	4418	24.06	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251203	140.01	141.78	138.05	140.51	60092	140.51	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20251203	62.87	62.98	61	61.32	42378	61.32	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251203	63.94	64.37	62.2	62.52	16263	62.52	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251203	63.91	64.13	62.76	63.02	120422	63.02	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251203	279.7	279.7	273.35	275.8	1802773	275.3321	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251203	25.36	25.42	23.94	24.27	545667	24.27	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251203	739.6	789	734.9	778.45	285347	778.45	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20251203	450.75	452.85	442.6	450.55	158151	450.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251203	131.5	137.45	130.1	134.46	797041	134.46	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20251203	16.99	16.99	15.99	15.99	19388	15.99	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251203	712.02	712.03	700.23	702.08	23241	702.08	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251203	47.45	47.5	46.01	46.18	7785	46.18	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251203	555.7	555.7	542.1	543.5	141640	543.5	down	down	correct
MARICO.NSE	Marico Limited	20251203	717.9	719.65	708.5	710.65	1403587	710.65	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251203	222.9	223.58	213.77	215.08	287055	215.08	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251203	192	192.65	189.03	190.2	533911	190.2	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251203	16219	16248	16010	16082	264397	16082	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251203	315.45	322.3	315.45	320.05	189659	318.7933	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251203	170	176	165	172.73	372	172.73	up	up	correct
MASTEK.NSE	Mastek Limited	20251203	2189.8	2212.6	2159.1	2174.2	95429	2165.6258	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251203	486.3	490	480.05	481.4	13025	481.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251203	83.8	83.8	82	82.17	11886	82.17	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251203	1118	1120.9	1077	1086	3801039	1086	down	down	correct
MAXIND.NSE	Max India Limited	20251203	198.24	198.24	192.05	194.05	15337	194.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251203	498.1	507.05	497.55	505.3	18031	505.3	up	up	correct
MAZDA.NSE	Mazda Limited	20251203	236.8	239	230.15	230.22	18648	230.22	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251203	2650	2659.9	2610	2617.2	434911	2609.0717	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251203	404.2	424	403.65	414	111620	414	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251203	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251203	37.44	37.44	34.76	35.1	79782	35.1	down	down	correct
MCDOWELL.NSE	N	20251203	1432	1438.6	1416.4	1419	965273	1419	down	down	correct
MCL.NSE	Madhav Copper Limited	20251203	46.1	46.49	44.81	45.94	25159	45.94	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251203	52.4	53.45	50.01	50.87	498334	50.87	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251203	10225	10348	10037	10154	2471110	2030.8	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251203	200	200	193.5	194.88	54973	194.88	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251203	107.48	109	103.35	104.73	30750	104.73	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251203	2.21	2.21	2.13	2.14	161641	2.14	down	down	correct
MERCATOR.NSE	Mercator Limited	20251203	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251203	1939.3	1958.2	1906.5	1930.3	31397	1930.3	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20251203	1688	1693.8	1661.5	1664.8	276739	1664.8	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251203	15.3	15.5	14.22	14.66	871411	14.66	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20251203	1187	1188.7	1160.8	1175.7	165219	1163.4659	down	up	incorrect
MHHL.NSE	SM	20251203	41.6	43.5	41.6	43.5	3000	43.5	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251203	318.75	318.75	314	316	42217	316	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251203	320.8	321.7	311.5	312.8	283632	312.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251203	603.85	606.25	586.45	590.25	343427	589.6519	down	down	correct
MINDSPACE.NSE	RR	20251203	471.6	482.25	470.08	480.95	176470	480.95	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251203	211.63	214.9	207.01	208.13	23911	208.13	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251203	23.4	23.8	23.02	23.53	399481	23.53	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251203	40.39	40.7	39.27	40.5	251448	40.5	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20251203	1.29	1.39	1.29	1.31	636407	1.31	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20251203	345.95	361.95	343	352.1	1495019	352.1	up	up	correct
MMP.NSE	MMP Industries Limited	20251203	259.7	259.7	252.9	255.35	6402	255.35	down	down	correct
MMTC.NSE	MMTC Limited	20251203	59.27	59.75	57.74	58.35	818400	58.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251203	108.42	110	106.25	107.41	2938	107.41	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251203	63.18	63.18	62.55	62.55	31106	62.55	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251203	29.47	29.87	27.42	28.74	16313	28.74	down	down	correct
MOIL.NSE	MOIL Limited	20251203	331.5	334.4	325.1	331.05	530235	327.5359	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251203	14.45	14.76	14.02	14.49	377038	14.49	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251203	66.99	69	66.45	67.44	267079	67.44	up	up	correct
MOLDTECH.NSE	Mold	20251203	165	165.99	161.61	163.65	16147	163.65	down	down	correct
MOLDTKPAC.NSE	Mold	20251203	622.5	631.1	605	610.25	46075	610.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251203	65.97	65.97	64.81	64.97	371298	64.97	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251203	270	271.05	268.56	270.39	4155	270.39	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251203	236	237.3	233.52	234.88	1050006	234.88	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251203	747.4	747.4	730	732.35	33144	732.35	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20251203	7.57	7.6	7.05	7.55	7369	7.55	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251203	43.11	43.4	42.42	42.7	1023219	42.7	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251203	954.1	954.1	919.15	923.5	891587	916.1021	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251203	25.5	26.47	24.02	25.11	229068	25.11	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251203	2838.1	2875	2829.3	2861	474601	2861	up	up	correct
MPSLTD.NSE	MPS Limited	20251203	2124.8	2165	2117.6	2144.4	15498	2144.4	up	up	correct
MRF.NSE	MRF Limited	20251203	154500	154665	151750	152040	3887	152036.9835	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251203	159	159.9	156.3	159.41	3343453	159.41	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251203	37.7	38.08	36.9	37.6	1979665	37.6	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251203	487	489.8	482	484.4	58957	476.7558	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251203	2530.6	2547.7	2481.7	2505.8	164990	2505.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251203	1.92	2	1.9	1.92	2440	1.92
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251203	37.82	38.06	37.36	37.5	873073	37.5	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20251203	132.94	133.85	131.59	133.61	46009	133.61	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251203	63.99	64.78	63.26	64.16	1150	64.16	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251203	82.43	83.3	80.61	81.05	65939	81.05	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251203	128.4	128.4	124.65	125.12	38910	125.12	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251203	36	36.39	35.4	36.06	18497	36.06	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251203	274	276.05	271.6	273.7	5406	273.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251203	3795	3795	3709.2	3763.4	287386	3763.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251203	169.59	170.09	163.18	166.05	158162	166.05	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251203	4.55	4.57	4.32	4.4	445302	4.4	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251203	27.85	28.9	27	27.59	2713	27.59	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251203	27.79	27.79	27.01	27.06	6025	27.06	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251203	265.75	268.25	260.7	265.45	4026	265.45	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251203	111.6	113.03	110.8	111.46	7104	111.46	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20251203	252	257.3	247.7	252.25	10889	252.25	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251203	201.35	201.92	199	199.16	6054	199.16	down	down	correct
NAM.NSE	INDIA	20251203	837.9	842	816.3	820.6	1299699	820.6	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251203	931.95	943.9	924.05	935.4	2027565	933.814	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251203	153.16	155.6	148.26	151	27936	151	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251203	265.8	268	261.85	266.5	10320888	263.204	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251203	1374	1389.8	1361.5	1377.2	628631	1374.1798	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251203	5800	5849	5727	5828.5	100426	5828.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251203	99.09	99.1	97.35	97.65	124798	97.65	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251203	143.02	144.1	142.88	143.21	53842	143.21	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20251203	242.95	247.05	242.5	243.8	523005	243.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251203	115.26	115.78	112.51	113.59	6645723	113.4463	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251203	2306.1	2306.1	2281	2294.2	186	2294.2	down	down	correct
NCC.NSE	NCC Limited	20251203	172.26	172.35	168.1	168.95	3266458	168.95	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251203	200.4	200.4	194.28	194.98	59856	193.4159	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251203	3301.1	3309.9	3060	3127.4	424	3127.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20251203	3.11	3.11	3.05	3.07	1036659	3.07	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251203	870.6	900	831.4	843.9	30524	843.9	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251203	84	84.35	83.15	83.94	64443	83.94	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251203	19.82	20.29	19.4	19.55	52344	19.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251203	18.6	18.65	17.28	17.87	3110467	17.87	down	down	correct
NELCAST.NSE	Nelcast Limited	20251203	109.66	112.6	109.05	109.76	51816	109.76	up	up	correct
NELCO.NSE	Nelco Limited	20251203	830.05	850	830	837.7	38719	837.7	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251203	1100.1	1115.9	1085.9	1091.3	64862	1091.3	down	down	correct
NESCO.NSE	Nesco Limited	20251203	1225.9	1249.9	1225.9	1238.9	36590	1238.9	up	up	correct
NETF.NSE	Tata Mutual Fund	20251203	281.89	283.49	278	281.34	2693	281.34	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251203	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251203	82.41	82.41	81.14	81.25	61741	81.25	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251203	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251203	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251203	44.8	44.96	44.31	44.55	1509291	44.55	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251203	16399	17550	16399	16974	405315	16974	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251203	871.3	885	868.05	879.85	198227	879.85	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251203	5.92	6.17	5.7	5.86	11662	5.86	down	down	correct
NFL.NSE	National Fertilizers Limited	20251203	85.4	85.4	83.75	84.6	393077	84.6	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20251203	25.9	27.25	25.9	26.38	4513	26.38	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20251203	1916	1965.4	1893	1955.2	766632	1955.2	up	up	correct
NHPC.NSE	NHPC Limited	20251203	77.4	77.59	76.05	76.83	6591641	75.4667	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251203	167.6	168.59	164.2	165.03	212612	165.03	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20251203	29.8	29.88	28.52	29.19	3556	29.19	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20251203	294.88	294.99	292.92	293.8	6564296	293.8	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20251203	95.17	95.82	93.9	94.14	136758	94.14	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251203	9.75	9.84	9.41	9.54	248793	9.54	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251203	16.09	16.24	15.5	15.81	405277	15.81	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251203	1412.9	1414	1381	1392.1	3934	1392.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251203	429.8	429.8	420.05	423.2	1112	423.2	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251203	37.99	37.99	36.3	36.4	52907	36.4	down	down	correct
NITCO.NSE	NITCO Limited	20251203	85.49	85.93	81.02	81.99	304666	81.99	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251203	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251203	322.9	323.4	318.45	320.95	29572	320.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251203	191	195.01	189	192.54	2772	192.54	up	up	correct
NKIND.NSE	N.K Industries Limited	20251203	69.8	69.8	66.8	69.41	835	69.41	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251203	242.92	243	235.61	239.88	673269	236.5237	down	up	incorrect
NMDC.NSE	NMDC Limited	20251203	76.43	76.9	75.6	76.05	11892197	73.8064	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20251203	167.7	169.2	166.2	166.44	138853	166.44	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251203	5.08	5.08	4.69	4.7	179546	4.7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251203	71.3	71.3	69.91	71.3	2874	71.3
NPBET.NSE	Tata Asset Management Limited	20251203	295	295.98	293.63	295.98	316	295.98	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251203	470.95	489.9	458	479.4	10146	479.4	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251203	303.5	307.1	287.2	290.15	478249	286.9467	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251203	6747	6759.5	6600	6625.5	2923	6625.5	down	down	correct
NTPC.NSE	NTPC Limited	20251203	329	329	321.3	322.95	8546132	320.5301	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251203	907	925	896.9	911	13185	911	up	up	correct
NURECA.NSE	Nureca Limited	20251203	295	304.2	294.1	299.8	33857	299.8	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251203	361.35	361.4	350.3	352.35	183799	352.35	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251203	303.65	306.7	300	304.7	4250	304.7	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251203	1632.6	1645.6	1620	1640.6	295186	1638.3833	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251203	8124	8190	8042.5	8075.5	120259	8075.5	down	down	correct
OIL.NSE	Oil India Limited	20251203	420	420	407.05	410.7	1765944	404.5134	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251203	71.78	74.76	67.8	68.58	104960	68.58	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251203	1237.2	1254	1203.1	1208.8	294210	1208.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251203	93.78	93.78	88.41	89.25	33124	89.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20251203	68.6	70.99	67.3	70.04	188781	70.04	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251203	107.03	107.79	105	105.92	26646	105.92	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251203	5.19	5.19	5.05	5.14	7141	5.14	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251203	13.9	14.59	13.2	13.68	31816	13.68	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251203	55.45	55.82	53.73	54.24	1784441	54.24	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251203	244.05	244.36	239.56	240.02	11829802	234.5018	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251203	56.05	67.24	55.65	62.83	22681480	62.83	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251203	283.35	288	281	285.35	13043	285.35	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251203	561.75	564.55	541.15	546.5	56990	546.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251203	201.2	201.2	196.95	198.34	4505	198.34	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251203	846	858.9	843.05	852.65	43547	852.65	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251203	60	60	58.45	58.55	45570	58.55	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251203	8.47	8.59	8.22	8.42	173948	8.42	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251203	286.65	286.65	274.95	278.75	3426	278.75	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20251203	163.88	164.84	160.33	164.11	343312	164.11	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20251203	188.48	189	183	184.96	234747	184.1715	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251203	114.53	115.83	110.53	111.43	273781	111.43	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251203	82	83.7	80.5	81.24	850	81.24	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251203	22.96	23.25	22.85	23.13	188820	23.13	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251203	4910	4910.5	4815	4849.1	4781	4849.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251203	1.29	1.39	1.26	1.26	2581	1.26	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251203	60.06	61.75	59.51	59.9	58280	59.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251203	37640	37665	36785	37240	51521	37105.4624	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251203	37.91	38.1	36.65	37.18	4529992	37.18	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251203	114.39	114.39	110.3	110.99	2012	110.99	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251203	41.51	42.47	40.5	41.23	4468	41.23	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20251203	353.95	360.15	346	350.35	60872	350.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251203	391	391	375.25	375.3	3141	375.3	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251203	294.25	294.7	288.1	292.95	36133	292.95	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251203	88.01	90.44	84	86.3	16086	86.3	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251203	38.4	38.89	37.94	38.13	528792	38.13	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251203	325	326.6	314	321.75	593124	321.75	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251203	13.34	13.42	12.5	12.68	516715	12.68	down	down	correct
PARTYCRUS.NSE	SM	20251203	78	78	77	77	2000	77	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251203	33.28	34.15	33.05	33.81	7946373	33.81	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251203	14.29	14.29	13.92	13.99	53732	13.99	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251203	10.04	10.54	9.77	10.32	75054082	10.32	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251203	102	102	98.01	99.76	51856	99.76	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251203	24.74	24.74	23.5	23.76	5532	23.76	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20251203	218.5	218.74	213.58	214.36	430059	214.36	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251203	28.22	28.48	27.23	27.56	163389	27.56	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251203	6393.5	6408	6295	6335	342367	6312.6597	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251203	270.6	271.4	268	268.75	1078937	268.75	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251203	361	361.8	350.65	351.95	7313684	351.95	down	down	correct
PFIZER.NSE	Pfizer Limited	20251203	4950	5000	4903.6	4972.5	20331	4972.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251203	180.4	183.5	173.21	176.18	7135742	176.18	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251203	33.07	33.3	32.4	33	586542	33	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251203	584	584.8	569.35	572.1	1584179	572.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251203	12700	12755	12600	12639	4485	12433.7702	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251203	5760	5850	5710	5833	6474	5662.7866	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251203	1670	1686.3	1644.4	1657.6	38624	1657.6	down	down	correct
PGINVIT.NSE	IV	20251203	94.97	95	93.76	94.2	1822152	91.2	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251203	1731.2	1737.9	1701.7	1721.2	162588	1721.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251203	1471	1487.5	1471	1479	717275	1479	up	up	correct
PIIND.NSE	PI Industries Limited	20251203	3380	3403.1	3365.8	3374.6	92926	3369.0642	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251203	5221	5260.5	5147.5	5185	1648	5185	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251203	11	11.41	10.57	11.3	260304	11.3	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251203	30.65	32	30.5	31.68	25755	31.68	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251203	839.6	842.7	815.45	819.8	37291	819.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251203	770	770	758	758	13	758	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251203	163.8	166.63	162	164.61	7258	164.61	up	up	correct
PNB.NSE	Punjab National Bank	20251203	125.75	125.75	119	119.8	31754552	119.8	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20251203	85.69	85.69	82.94	83.14	170612	83.14	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20251203	898.95	901	872.3	878.05	614936	878.05	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20251203	26.21	27.5	26.21	26.51	1063	26.51	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251203	247.99	248	241.01	241.79	208362	241.79	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251203	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251203	258.7	263.85	255.05	255.9	3132	255.9	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20251203	902.65	902.65	857.5	870.15	88688	870.15	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251203	7370	7370	7206.5	7227	278984	7227	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251203	1918	1928.3	1895.1	1916.9	55449	1916.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251203	830	834.7	825	826.5	18695	826.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251203	284.85	287.15	277.65	284	9583	284	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251203	476	476	459.45	462.5	636625	462.5	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251203	267.45	269	264.5	268.45	9063557	265.4698	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251203	22700	22840	21630	21850	152935	21850	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251203	2358.5	2358.5	2285	2301.3	46848	2301.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251203	232.8	238	229	237.41	13552	237.41	up	up	correct
PPL.NSE	Prakash Pipes Limited	20251203	246.2	248.9	242.51	244.43	29247	243.4379	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251203	31.87	31.87	30.15	30.2	38225	30.2	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20251203	317.35	318.5	312.5	313.7	398129	313.7	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251203	134.5	135.01	133.05	134.35	364809	134.35	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251203	4.37	4.37	4.12	4.19	307867	4.19	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20251203	9.66	9.85	9.42	9.5	52025	9.5	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20251203	177.89	177.89	170	170.81	143598	170.81	down	up	incorrect
PRECOT.NSE	Precot Limited	20251203	428	428	407	408.5	1241	408.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251203	248.4	250.05	241	242.6	317697	242.3063	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251203	537.9	539.45	526.2	537.15	151347	537.15	down	down	correct
PREMIER.NSE	Premier Limited	20251203	3.09	3.09	3	3.08	4680	3.08	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251203	44.66	47.01	44.5	45.4	87357	45.4	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251203	1658.2	1660	1630.5	1642.2	140072	1642.2	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20251203	628.9	628.9	616.85	623.8	346222	623.8	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20251203	295	295	281.6	283.7	18644	283.7	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251203	273.1	275.3	267.3	268.65	72838	268.65	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251203	14.34	14.46	13.95	14.05	188669	14.05	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251203	3174	3278	3174	3256.1	108287	3256.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251203	137.23	137.89	134.77	135.83	85577	135.83	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251203	29.7	29.7	28.3	28.46	2964099	28.46	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251203	887.05	918.55	876.1	912	163931	912	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251203	95.97	95.98	91.6	92.08	7791973	92.08	down	down	correct
PTC.NSE	PTC India Limited	20251203	158.75	158.75	154.5	156.57	851480	153.83	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251203	39.75	39.98	39.63	39.86	63612	38.4682	up	down	incorrect
PULZ.NSE	SM	20251203	31.25	31.85	30.85	31.65	20000	31.65	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251203	1383.1	1389.2	1355	1360.2	3614	1360.2	down	down	correct
PURVA.NSE	Puravankara Limited	20251203	242.2	243.2	238	239.77	37401	239.77	down	down	correct
PVP.NSE	PVP Ventures Limited	20251203	34.88	34.88	34.88	34.88	72031	34.88
QGOLDHALF.NSE	Quantum Mutual Fund	20251203	105.64	106.88	105.64	106.32	62800	106.32	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20251203	2838.66	2841	2830	2837.87	265	2837.87	down	down	correct
QUESS.NSE	Quess Corp Limited	20251203	209.38	212	206.52	207.43	233186	202.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251203	304.4	304.7	289.1	290.1	118900	290.1	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251203	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251203	3.3	3.39	3.26	3.3	23640	3.3
RADICO.NSE	Radico Khaitan Limited	20251203	3214	3273.6	3213.9	3259.9	309614	3259.9	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251203	6.4	6.94	6.29	6.57	299128	6.57	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251203	337.85	338.55	331	332.05	417762	332.05	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251203	107.8	108.59	106.5	106.91	855282	106.91	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251203	191.8	196.9	188.71	192.47	626296	192.47	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251203	4.13	4.17	3.99	4.04	377741	4.04	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251203	436.35	439.75	430	437.6	46498	437.6	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251203	36.32	37.33	35.1	35.5	37947	35.5	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251203	42	42.2	40.5	42.03	9683	42.03	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251203	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251203	268	269.45	257.3	261.75	1011764	261.75	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251203	30.59	30.6	29.26	30.09	36203	30.09	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251203	9.87	9.99	9.83	9.9	4807677	9.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251203	1020.5	1032.3	1009.6	1027.5	139335	1027.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251203	321.2	324.45	315.7	317.5	48334	317.5	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251203	566.1	574.35	561.2	571.45	36073	571.45	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20251203	576.75	577.75	563	567.05	26297	567.05	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20251203	13.33	13.64	13.21	13.28	127225	13.28	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20251203	1396.8	1440	1377.1	1417.1	18880	1417.1	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251203	2363	2382.9	2354.5	2372.5	6813	2372.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20251203	478	478	465.9	467.8	165546	467.8	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251203	302	306	299.45	304.3	4279637	304.3	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251203	137.96	138.69	134.5	135.83	829651	134.7995	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251203	1.26	1.27	1.22	1.23	1620045	1.23	down	up	incorrect
RECLTD.NSE	REC Limited	20251203	358	359.2	349.1	350.3	6490892	346.0828	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251203	280.9	288.9	274	275.4	2931846	275.4	down	down	correct
REFEX.NSE	Refex Industries Limited	20251203	340.95	340.95	329.25	334.15	356071	334.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251203	43.6	45.69	42.2	43.27	4939	43.27	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251203	406.15	408.85	402.8	406.15	37483	406.15
RELIANCE.NSE	Reliance Industries Limited	20251203	1545.2	1552.4	1533	1538.8	6090883	1538.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251203	238.02	239.4	232	235.94	1042094	235.94	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251203	164.8	164.8	156.8	160.58	567475	160.58	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251203	119.84	120.04	117.5	119.32	74338	119.32	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251203	26.7	26.85	26.36	26.7	1810821	26.7
REPCOHOME.NSE	Repco Home Finance Limited	20251203	408	410.35	398.4	400.15	60851	398.2276	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251203	128.5	131.99	128.02	129.97	5239	129.97	up	up	correct
REPRO.NSE	Repro India Limited	20251203	454.75	494.9	453.15	479.8	13058	479.8	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251203	222.35	222.8	215.8	217.45	36778	217.45	down	down	correct
RGL.NSE	Renaissance Global Limited	20251203	120.15	122.88	120	122.26	323580	122.26	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251203	3.17	3.17	3.05	3.11	448418	3.11	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251203	464	467.6	454.3	458.15	84287	458.15	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251203	122.85	123.5	119.5	121.4	6221638	121.4	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251203	866.85	866.85	851	855.45	23975	855.45	down	down	correct
RITES.NSE	RITES Limited	20251203	230.12	235.06	230.12	231.63	366436	229.7045	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251203	25.16	25.99	25.11	25.32	25135	25.32	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20251203	53.35	55.4	52.02	53.2	69024	53.2	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251203	522.3	535.5	521	534.35	330250	534.35	up	up	correct
RML.NSE	Rane (Madras) Limited	20251203	764.55	768.4	760	763.3	2129	763.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251203	418.15	419.85	407	415.2	34598	415.2	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251203	105.4	105.4	101.7	101.98	313415	101.98	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251203	1.18	1.2	1.17	1.17	89577	1.17	down	down	correct
ROLTA.NSE	Rolta India Limited	20251203	1.76	1.83	1.76	1.76	57476	1.76
ROML.NSE	Raj Oil Mills Limited	20251203	50.17	51.5	50.17	50.64	8755	50.64	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20251203	610.95	610.95	597.9	605.8	25909	605.8	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251203	57.22	57.22	54.36	55.82	16725	55.82	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20251203	668.2	752.2	668.2	704.3	15852901	700.5804	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251203	2215	2228	2194.7	2210.6	3941	2210.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251203	38.76	39.06	38.05	38.41	19042693	38.41	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251203	109.8	115.61	108.11	110.13	266659	110.13	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251203	794.9	795.9	780.55	793.6	23270	793.6	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251203	49.76	51.88	49	50.16	48740	50.16	up	up	correct
RSWM.NSE	RSWM Limited	20251203	156.83	156.83	152.53	154.23	22739	154.23	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251203	399	405.95	399	405.25	44453	405.25	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251203	42.89	43.13	42.11	42.55	748999	42.55	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20251203	9.92	10	9.7	9.73	11100230	9.73	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20251203	216.7	218	215.01	216.08	5112	216.08	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251203	6.72	6.72	6.34	6.63	78523	6.63	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251203	121.71	122.97	119.5	121.09	31157	121.09	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251203	172.78	172.78	168.37	169.41	67999	169.41	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251203	55.19	55.73	53.02	54.51	10977	54.51	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251203	317.45	318.8	311.05	311.65	3009610	310.6744	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251203	242	249.09	235	237.62	3071	237.62	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251203	7.92	7.92	7.91	7.92	24831	7.92
SADBHAV.NSE	Sadbhav Engineering Limited	20251203	11.3	11.3	10.65	10.8	226059	10.8	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251203	3.82	3.84	3.64	3.73	210024	3.73	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20251203	2351.8	2452.8	2326.3	2440.3	37200	2440.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251203	26.03	26.48	25.8	25.88	2485	25.88	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251203	213.05	214.19	205	205.83	62193	205.83	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251203	132.46	133.6	130.29	131.92	15579248	131.92	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251203	383	388.5	379.5	386.05	22710	386.05	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251203	19.25	19.58	19.25	19.3	27802	19.3	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20251203	197.85	203.41	197.73	199	105388	199	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20251203	2.37	2.37	2.32	2.34	839450	2.34	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251203	9.57	9.7	9.08	9.2	13400866	9.2	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251203	270.1	278.85	270	273	217	273	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251203	35.5	36	34.96	34.96	346651	34.96	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251203	722	722.2	706.05	712.3	80682	712.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251203	10.05	10.05	9.75	9.8	77753	9.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251203	1.92	1.92	1.82	1.82	6545	1.82	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251203	1102.6	1125	1087.7	1106.7	314	1106.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251203	572	590.5	566.6	571.1	227922	571.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251203	430	440	430	432.95	14218	432.95	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251203	62.5	62.94	61.7	61.79	242282	61.79	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251203	322.85	329.45	314.05	320.35	265479	320.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251203	10.01	10.25	10	10.2	23453	10.2	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251203	4360.5	4434.3	4356.1	4399.4	11462	4399.4	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251203	0.27	0.28	0.27	0.27	391591	0.27
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251203	493.3	494.9	478.7	482.8	288436	482.8	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251203	376.9	386.1	369.9	371.95	586770	371.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251203	88.48	89.45	87.61	88.78	26985	88.78	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251203	1330.2	1330.2	1279	1289.7	20174	1289.7	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251203	315.3	315.3	311	311.6	7914	311.6	down	down	correct
SATIA.NSE	Satia Industries Limited	20251203	68.5	68.5	67.42	67.58	25338	67.58	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251203	150.46	150.96	148.53	149.93	136319	149.93	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251203	435.85	442.8	435.05	439.4	82958	437.7194	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251203	881.75	885	866.05	867.95	565296	867.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251203	127.59	128.26	126.5	126.92	11740	126.92	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251203	414.97	416	411.66	414.1	16151	414.1	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251203	292.65	292.79	289.72	292.58	1524	292.58	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251203	230.6	231.63	229.53	230.65	1844	230.65	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251203	1982	1991	1959.9	1972.8	515105	1970.0614	down	up	incorrect
SBIN.NSE	State Bank of India	20251203	970.45	972.55	947.55	951.05	14051968	951.05	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20251203	3888.2	3925	3873	3898.8	45664	3898.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251203	164.3	168.15	162.2	164.22	44248	164.22	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251203	752.05	782.8	746.35	773.8	1165732	773.8	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20251203	230.1	230.44	225	228.42	2296266	225.3966	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251203	113.31	114.2	110.64	111.74	360312	111.74	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251203	965.75	999	953.9	987.85	64374	987.85	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251203	25.28	25.33	24.21	25.3	45516	25.3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20251203	216.3	216.9	210	212.63	979077	212.63	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251203	87.12	87.85	83.8	84.05	784348	84.05	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251203	243.9	243.9	239	240.24	3742	240.24	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251203	16.47	16.47	15.6	15.87	57848	15.87	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251203	259.06	259.8	258.62	259.66	70026	259.66	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251203	278.83	278.83	276.9	277.91	603085	277.91	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251203	608.19	609	604.17	608.7	17304	608.7	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251203	737.38	737.5	727.9	729.65	34534	729.65	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251203	0.51	0.51	0.46	0.49	157870	0.49	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251203	19.53	19.53	19.53	19.53	0	19.53
SFL.NSE	Sheela Foam Limited	20251203	610	614.4	599.9	608.5	38634	608.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251203	553.65	556	546.4	552.75	9880	552.75	down	down	correct
SGL.NSE	STL Global Limited	20251203	13.01	13.59	13	13.17	2945	13.17	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251203	71.39	72.99	69.55	71.18	8022	71.18	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251203	648	648.4	629.3	634.15	792361	634.15	down	down	correct
SHALBY.NSE	Shalby Limited	20251203	206.3	208.79	201.92	203.89	90978	203.89	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251203	65.99	66.29	64.1	64.42	45875	64.42	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251203	116.58	116.82	113.52	115.87	36856	115.87	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251203	9.31	9.55	9.02	9.1	26795	9.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251203	472.05	474	470	471.05	10493	467.9581	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20251203	869.75	931.2	868.25	885.95	2005818	881.3781	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251203	972	976.45	957.1	967.8	23721	967.8	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251203	168	168	163.1	163.3	129734	162.8441	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251203	515.74	515.74	511.2	512.22	12101	512.22	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251203	109.99	109.99	108.1	108.81	6069	108.81	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251203	340.7	342	334	334.95	102825	334.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251203	27.4	27.4	26.88	27.04	54160	27.04	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251203	62.25	63	61.21	62.47	1405	62.47	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251203	190.1	190.1	186.06	189.95	4573	189.95	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251203	171.49	171.49	165	166.8	245727	165.8464	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251203	416.75	417.6	408.25	409.9	20898	409.9	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251203	42.12	43.6	41.03	41.3	22199	41.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251203	90.01	90.53	90.01	90.12	257661	90.12	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251203	26645	26685	26115	26300	36102	26300	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251203	405	405.2	394.8	397.1	37010	397.1	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251203	50.36	52.45	50.36	50.69	25612	50.69	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251203	0.59	0.6	0.53	0.55	1138602	0.55	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251203	181	182.44	178.2	180.26	2203	180.26	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251203	2662	2679	2595	2609.1	28883	2604.8055	down	down	correct
SHUBHLAXMI.NSE	SM	20251203	29	29.65	27.4	29.45	27000	29.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251203	6.96	7.09	6.17	6.82	1167129	6.82	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251203	808	810.35	796.4	804.75	135642	804.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251203	12.84	13.2	12.12	12.69	4311	12.69	down	down	correct
SIEMENS.NSE	Siemens Limited	20251203	3372.1	3374.6	3308.8	3330	368000	3330	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251203	50.5	51	48.5	50.09	15665	50.09	down	down	correct
SIL.NSE	Standard Industries Limited	20251203	16.22	16.6	16.15	16.5	13640	15.9748	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251203	66.53	69.84	66.53	68.81	338310	68.81	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20251203	549.6	549.65	526	528.2	2858	528.2	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251203	23.23	24.39	23.23	23.4	29215	23.4	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251203	9.55	9.8	9.1	9.51	14860	9.51	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251203	275.45	276.25	272.1	274.65	52585	274.65	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251203	112.1	119.4	112	118.63	2043	118.63	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251203	505	507	502.25	505.4	322743	505.4	up	up	correct
SIS.NSE	SIS Limited	20251203	324.75	330.45	323.5	328.9	102589	322.34	up	up	correct
SITINET.NSE	SITI Networks Limited	20251203	0.34	0.35	0.33	0.33	1579285	0.33	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251203	707	707	687.1	692.5	39635	688.5148	down	down	correct
SJVN.NSE	SJVN Limited	20251203	77.25	77.52	75.5	75.99	2882411	74.827	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251203	1951	1955	1920.1	1940.5	15145	1940.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251203	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20251203	467.85	469.45	455.25	459.05	127452	459.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251203	415.04	420.46	403.26	406.1	148322	203.05	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251203	136.41	136.71	134.69	136.13	2034	136.13	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251203	61.5	62.1	59.32	61.34	118647	60.9124	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251203	3519.7	3532.5	3444	3532.5	271030	3532.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251203	1369.7	1374.3	1322	1356.5	926	1356.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251203	310.55	323.5	303.6	320.05	973536	320.05	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251203	42.73	43.46	41.05	41.28	302323	40.8182	down	down	correct
SOBHA.NSE	Sobha Limited	20251203	1551.7	1552.4	1521	1528.2	57746	1528.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251203	527.95	580	524.55	557.65	1540744	557.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251203	13310	13363	12785	12835	114964	12835	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251203	418.3	426.95	416.15	419.5	10225	419.5	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251203	113.44	113.44	113.44	113.44	2239	113.44
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251203	132	133.59	129.22	131.04	3903	131.04	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251203	508.6	508.6	489.6	491.65	1154576	490.0578	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251203	352.05	372	351.9	364.5	7681554	362.8728	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251203	368.3	371.45	363.1	367.95	16373	367.95	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251203	39.87	40.15	39.16	39.66	29388393	39.66	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251203	214	214	204.81	204.81	164593	204.81	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251203	772.35	789	763.75	780.15	17928	780.15	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251203	263.65	265.6	254.55	255.95	184365	255.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251203	166	179.43	149.65	151.55	121716528	151.55	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251203	7.85	7.88	7.52	7.58	205736	7.58	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251203	119	122.48	118.22	121.36	25594	121.36	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251203	43.83	44.7	42.55	42.88	112944	42.88	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251203	83.89	84.21	81.49	82.28	472802	82.28	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251203	38.7	38.7	37.9	38	16538	38	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251203	192.74	193.11	183	187.7	108909	187.7	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251203	226.63	228.98	224.13	225.94	3520	224.87	down	up	incorrect
SRF.NSE	SRF Limited	20251203	2848.2	2868.9	2822.6	2826	273168	2820.7374	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251203	528	528.05	508	511.25	10740	511.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251203	0.65	0.68	0.65	0.67	184311	0.67	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251203	198	198.09	192.2	193.99	107639	193.99	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251203	904.95	904.95	878.4	894.45	244000	894.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251203	225	226.25	221.4	222.16	105484	221.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251203	162	166.71	162	163.9	2066	163.9	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251203	116.49	117.38	110.56	113.33	94824	113.33	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251203	97.35	99.85	94.6	97.77	18435	95.6547	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251203	8.75	8.78	8.65	8.69	521757	8.69	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20251203	536.7	549	534	542.6	13217	542.6	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20251203	283.95	287	277.25	283	35627	283	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251203	103.88	104.58	102.5	103.16	445425	103.16	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251203	596.9	606.8	591	602.55	92681	602.55	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251203	2154	2154	2105	2122	35207	2122	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251203	11.95	12.1	11.7	11.86	826224	11.86	down	up	incorrect
SUBROS.NSE	Subros Limited	20251203	884	891	870	877	132892	877	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251203	1009	1020	983.4	1014.2	201905	1014.2	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251203	460.35	465.55	453.65	462.15	104768	462.15	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251203	73.75	73.75	70.09	71.8	9397	71.8	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251203	2074.4	2124	2037	2066.8	4591	2066.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251203	1.81	1.84	1.79	1.83	226508	1.83	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251203	4706.2	4730.9	4630	4690.2	43416	4676.0968	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251203	505	507.45	481	483.25	210268	483.25	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251203	737.3	737.6	718.4	723.6	747	723.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251203	954.4	954.4	928.6	934.5	51466	934.5	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251203	252.15	254.55	247.8	250.1	58593	250.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251203	1805	1816	1782.5	1806.7	2114510	1795.0398	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251203	418	421.7	411.1	418.1	86211	418.1	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251203	557.25	559.65	548	551.6	112113	549.351	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20251203	154.1	158.5	153	153.76	3956	153.76	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20251203	9.14	9.14	8.8	8.97	10729	8.97	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20251203	469.95	474.25	465	467.05	45130	465.429	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251203	0.98	1.02	0.96	1.02	43823	1.02	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251203	3332	3340	3288.4	3298.7	159519	3298.7	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251203	29.08	29.47	27	27.98	85302	27.98	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251203	20.2	20.49	18.9	19.53	206367	19.53	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251203	59.6	59.69	59	59	710	59	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20251203	260.6	263.95	259.5	262.05	214911	262.05	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251203	142.9	143.48	140.1	140.91	95083	140.91	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251203	33.1	34.6	33.1	34.14	33344	34.14	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20251203	1.67	1.67	1.67	1.67	0	1.67
SUVEN.NSE	Suven Life Sciences Limited	20251203	173.45	177.54	172.2	173.05	122365	173.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251203	3.81	3.81	3.71	3.74	94709	3.74	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251203	53.43	53.65	52.22	52.59	42825048	52.59	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251203	5.89	5.89	5.89	5.89	21702	5.89
SWARAJENG.NSE	Swaraj Engines Limited	20251203	3844.2	3844.2	3760	3773.2	5407	3773.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251203	682.45	682.45	650	654.2	17408	654.2	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251203	232.11	232.11	226.1	227.15	1027618	227.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251203	862.4	865.45	857	858.1	26060	856.274	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251203	635.4	643.8	631.3	636.2	235584	636.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251203	181.3	185.88	178.35	181.29	2819	181.29	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251203	400	400	390	391.4	117315	391.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251203	32.7	33.97	32.55	33.29	1646513	33.29	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251203	284.75	285.35	279.5	280.95	61727	280.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251203	556.4	569.6	555.2	559.15	354844	559.15	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251203	34.37	34.37	32.66	32.66	40843	32.66	down	down	correct
TARC.NSE	TARC Limited	20251203	156.3	158.08	151.21	152.92	962108	152.92	down	down	correct
TARMAT.NSE	Tarmat Limited	20251203	52.32	54.5	52.31	53.84	19143	53.84	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251203	8400	8429	8224	8250	857	8250	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251203	790	790.4	776.7	783.1	323179	783.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251203	1851	1896.9	1843.3	1860	559106	1860	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251203	1159.8	1163.4	1133.6	1140	716554	1140	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251203	5130	5229	5130	5171.5	289306	5171.5	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251203	733.35	739.75	720.5	723.9	428264	723.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251203	387.2	389.1	382.3	383.65	3885600	383.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251203	167.78	167.99	165	166.85	18873943	166.85	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251203	1439.6	1476.9	1421.5	1432.6	99203	1432.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251203	173.1	175.06	170.7	171.07	78919	171.07	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251203	1085.8	1091	1070.1	1081.1	14167	1072.3391	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251203	584.9	584.9	573	576.8	13511	569.8536	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251203	11	11.4	11	11.09	11646	11.09	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251203	3120.8	3144	3087.4	3126.6	1364	3126.6	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251203	3140	3211.9	3139	3180	3952112	3123.2232	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251203	796	798	761.75	764.25	460171	764.25	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251203	1660	1679.9	1609	1612	48805	1612	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251203	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251203	1537.9	1550.8	1530.3	1541.7	2142830	1541.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251203	1160	1160	1126.4	1141.4	358418	1141.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251203	521	521	507.5	510.25	719638	510.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251203	727	739.9	702.05	727.35	45834	726.08	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251203	497.2	505	489.25	493.4	13233	493.4	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251203	103	106.89	102	105.38	214026	105.38	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251203	49.5	50.31	49.4	49.72	11217	49.72	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251203	127.8	127.98	125.2	125.75	661392	125.75	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251203	66.2	66.36	65.01	65.07	2450203	65.07	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251203	14.4	14.4	13.3	13.55	5771	13.55	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251203	10.7	10.9	10.25	10.36	17889	10.36	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251203	3240	3309.9	3163.7	3277.8	166122	3277.8	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251203	117.05	122	117.05	121.67	6744	121.67	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20251203	105.41	107.34	104	104.25	45717	104.25	down	up	incorrect
THERMAX.NSE	Thermax Limited	20251203	2923.9	2929.4	2872.9	2885	42029	2885	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251203	147.03	147.13	142.25	143.49	675711	143.49	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251203	346.65	349.95	341	346.65	13552	346.65
THYROCARE.NSE	Thyrocare Technologies Limited	20251203	459.6	462.25	430.25	433.45	1334028	433.45	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251203	472	475.05	455	461.05	758090	461.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251203	2317.3	2355	2284.2	2313.9	6107	2313.9	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251203	2793.7	2821.9	2733.6	2740.5	174819	2740.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251203	6.68	6.96	6.4	6.48	54843	6.48	down	down	correct
TIL.NSE	TIL Limited	20251203	282.2	285.15	279	281.15	14121	281.15	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20251203	194.1	197.8	189	189.53	1607909	189.53	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20251203	3163	3163.1	3053.1	3081.8	26807	3081.8	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251203	231	233.09	228	230.7	78143	230.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251203	33.53	34.19	32.28	33.38	315920	33.38	down	down	correct
TITAN.NSE	Titan Company Limited	20251203	3870	3880	3785.9	3817.8	770638	3817.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251203	105.09	105.4	103.55	105.02	110845	105.02	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251203	142.01	143.9	139.72	139.97	38597	139.97	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251203	9.85	10.35	9.84	10.02	10930	10.02	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251203	119.05	121.55	118.09	118.7	2918	118.7	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251203	3744	3770.9	3705.1	3720.9	163478	3695.5604	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251203	1307.2	1324.2	1298	1302.2	238839	1288.845	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251203	64.19	78.55	64.19	73.35	210324	73.35	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251203	102.5	103	101	103	1994	103	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251203	68.5	69.1	66	66.43	56913	66.43	down	down	correct
TRANSWIND.NSE	SM	20251203	17.6	17.6	17.6	17.6	4000	17.6
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251203	8.64	8.9	8.5	8.72	187392	8.72	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251203	277.05	277.4	260.7	263.1	39633	263.1	down	down	correct
TRENT.NSE	Trent Limited	20251203	4226	4226.3	4158	4191	709367	4191	down	down	correct
TRF.NSE	TRF Limited	20251203	311.6	312.4	300.35	304.95	14899	304.95	down	up	incorrect
TRIDENT.NSE	Trident Limited	20251203	27.9	28.22	27.71	28.21	2736079	28.21	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251203	69.19	71.18	69.03	70.14	20228	70.14	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251203	523	548	522.55	545.3	1423824	542.8596	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251203	347.2	358	347.2	356.85	264301	355.4184	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251203	1117.5	1117.5	1085	1086.7	2948	1086.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251203	645.95	645.95	632.55	640.75	16646	640.75	down	down	correct
TTL.NSE	T.T. Limited	20251203	9.12	9.33	9	9.1	50593	9.1	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251203	51.8	51.8	50.6	50.73	844913	50.73	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251203	534.35	542	521.3	525.25	99621	525.25	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20251203	3670	3675	3607.5	3633	506439	3633	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251203	4705.8	4705.9	4569.5	4615.1	7545	4615.1	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251203	136.05	137.8	136.04	136.26	19755	136.26	up	up	correct
TVVISION.NSE	TV Vision Limited	20251203	5.76	5.88	5.75	5.85	18159	5.85	up	up	correct
UBL.NSE	United Breweries Limited	20251203	1707	1720	1695.6	1701.2	156339	1701.2	down	down	correct
UCOBANK.NSE	UCO Bank	20251203	30.61	30.67	29.81	29.95	8082295	29.95	down	down	correct
UFLEX.NSE	Uflex Limited	20251203	484	484.15	475.05	477.45	15353	477.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251203	81.5	81.91	79.1	80.14	69896	80.14	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251203	41.1	41.5	40.62	41.12	125509	41.12	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251203	174.99	175.63	171.64	172.58	130572	172.58	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251203	55.09	55.15	53.34	53.83	7097396	53.83	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251203	11700	11702	11520	11570	206293	11570	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251203	4.99	5.1	4.95	4.95	5040	4.95	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251203	455	459.45	450	451.1	14429	451.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251203	196.47	200.26	193.99	195.17	4743	194.5232	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251203	143.29	147.32	142	143.67	2038	143.67	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251203	157.34	157.7	150.3	151.38	25417554	151.38	down	down	correct
UNITECH.NSE	Unitech Limited	20251203	6.07	6.1	5.89	5.95	4115274	5.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251203	445.15	448.9	445	445.05	1252	444.1589	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251203	71.29	71.29	68.3	68.47	29996	68.47	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251203	965	1008	948.6	958.2	229927	958.2	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251203	248.5	248.5	231.25	240.45	3353	240.45	down	down	correct
UPL.NSE	UPL Limited	20251203	748.75	755.1	737	743	6025366	743	down	down	correct
URJA.NSE	Urja Global Limited	20251203	12.06	12.24	12	12.04	605032	12.04	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251203	424	428	415.2	424.2	398677	424.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251203	1148	1148	1127	1131.4	47477	1131.4	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251203	61.54	61.54	60.76	61.18	24848	61.18	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251203	74.49	74.49	73.35	73.59	61071	73.59	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251203	286.19	286.79	285.19	286.21	27789	286.21	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251203	943.45	943.45	931.7	937.31	1214	937.31	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251203	93.44	93.62	92.21	92.74	2472	92.74	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251203	234.45	234.79	230.06	234.26	24962	234.26	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251203	2395.2	2395.2	2293	2340.7	88211	2340.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251203	5371	5398	5351.5	5374.5	2065	5374.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251203	236.03	236.7	232.6	234.12	252898	232.5491	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251203	8.9	8.97	8.59	8.64	130050	8.64	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251203	8.05	8.05	7.9	7.98	1459525	7.98	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251203	260.6	260.6	252.95	255.35	17617	255.35	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251203	38.69	38.69	37.32	37.95	9923	37.95	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251203	6.77	6.77	6.62	6.72	208125	6.72	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251203	666	666.9	641.3	648	294755	648	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251203	49.96	50.33	48.45	48.77	1026254	48.77	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251203	52.1	54.5	52.1	54.32	35570	54.32	up	up	correct
VBL.NSE	Varun Beverages Limited	20251203	481.35	482.75	472.3	477.5	2668903	477.5	down	down	correct
VEDL.NSE	Vedanta Limited	20251203	541	541.05	528.75	532.8	9182829	532.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251203	1348	1357	1344.3	1352.8	14186	1352.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251203	763	799.8	756.8	771.05	104638	771.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251203	73	73	71.46	72.28	208548	72.28	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251203	479.45	482.35	477	480.4	50690	480.4	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251203	110	111.29	108	108.65	17902	108.65	down	down	correct
VGUARD.NSE	V	20251203	343.8	344.5	337.05	339.4	190565	339.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251203	3666.8	3682.9	3616.7	3659.1	551	3659.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251203	347.9	347.9	331.25	333.65	10975	333.65	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251203	1005	1011.4	992.25	1001.85	616392	1001.85	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251203	2.46	2.53	2.23	2.45	655728	2.45	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251203	1.59	1.62	1.58	1.58	1470960	1.58	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251203	1.88	1.89	1.85	1.86	2230731	1.86	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251203	605.3	614.6	594.7	611.9	170827	611.9	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251203	1587.5	1590	1571.5	1579.9	8493	1579.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251203	1570.5	1570.5	1508.2	1518.2	8083	1518.2	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251203	42.87	42.88	40.51	40.7	73109	40.7	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251203	246	248.75	243	244.17	8462	244.17	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251203	32.7	33.25	32.01	32.16	70960	32.16	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251203	353	363	348.5	360.9	195423	360.9	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251203	8.51	8.51	7.38	7.46	1872663	7.46	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251203	69.4	69.4	67	67.31	43277	67.31	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20251203	55.5	55.5	51.5	53.15	18999	53.15	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20251203	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251203	518.9	520.45	500.65	503	88119	503	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251203	7.05	7.05	6.88	6.89	216685	6.89	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20251203	0.73	0.74	0.71	0.72	151547	0.72	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20251203	311	319.95	310.05	316.45	261380	316.45	up	up	correct
VMART.NSE	V	20251203	785.35	786.2	770.3	773.75	41329	773.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251203	8001.5	8005.5	7835	7918.5	34304	7918.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251203	1342	1375	1330.5	1333.6	845596	1333.6	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20251203	270.5	274.5	267.4	272.4	182122	267.8781	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20251203	281.2	281.25	275.1	277.15	32863	277.15	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20251203	254	256.2	252.25	255	123099	255	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251203	5700	5700	5574.5	5643	12508	5643	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20251203	431.95	431.95	426.5	427.95	101920	427.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251203	1387	1408	1376.1	1405.1	172383	1405.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251203	167.4	170.89	164.14	166.68	222681	166.68	down	down	correct
WANBURY.NSE	Wanbury Limited	20251203	245.45	251.6	237.3	239.55	41180	239.55	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251203	1045	1055	1020.95	1031.45	2888	1026.6341	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251203	107.7	111.96	102.3	108.83	29476201	108.83	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251203	104.2	107	104.2	106.85	167	106.85	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20251203	845.55	846.1	829	833.15	313939	833.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251203	523.9	525.3	513.05	519.9	76243	519.9	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251203	1322	1330	1271	1302.6	1007	1302.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251203	8145	8193	7974.5	8010	6512	7985.3501	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251203	587.9	592	579.25	587.9	105451	587.9
WHEELS.NSE	Wheels India Limited	20251203	840	848.25	835	841.45	17197	836.2468	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251203	1010	1011.2	973	982.4	857047	982.4	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251203	31.5	32.12	31	31.2	11511	31.2	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251203	780.25	792.6	772.15	785.85	26091	785.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251203	272.65	272.65	260.4	262.35	36578	262.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251203	171.4	178.99	160.05	160.87	1296	160.87	down	down	correct
WIPRO.NSE	Wipro Limited	20251203	250.6	257.13	250.55	254.2	17215454	247.7208	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251203	1475	1479.6	1404.6	1415.3	2586715	1415.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251203	567.8	570.1	545.2	556.25	108377	556.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251203	139.75	145.01	139.1	140.05	25899	140.05	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251203	76	79	75.6	77.48	40159	77.48	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251203	421.05	425.1	413.1	416.25	23747	416.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251203	84.96	85.95	84.5	85.34	66214	85.34	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251203	128.5	133	122.07	123.57	15067	123.57	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251203	1001.2	1010	994	999.3	4552	999.3	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251203	22.85	22.87	22.32	22.4	102870973	22.4	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20251203	879.9	879.9	855.2	860.75	5801	860.75	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251203	97.37	99.99	96.9	99.74	7467753	99.74	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251203	7.19	7.2	6.8	7.02	406320	7.02	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251203	9.22	9.27	9.1	9.13	1051515	9.13	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251203	241.8	242	235	237	613	237	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251203	7.76	7.83	7.56	7.63	35139	7.63	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251203	733.6	741.85	730.25	738.25	384359	735.671	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251203	1393.4	1400	1370	1380.1	182082	1380.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251203	89.97	89.97	88	88.46	1973	88.46	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251203	1601	1640	1584.3	1618.6	30474	1618.6	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251203	266.4	269.35	261.5	263.65	76122	263.65	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251203	426.2	426.55	414.15	419.7	185355	419.7	down	down	correct