CollectAI

close-nse_india_stocks

2025/12/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251204	190.6	193.29	188.25	189.92	38690	189.92	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251204	41.39	41.39	41.39	41.39	2748	41.39
3MINDIA.NSE	3M India Limited	20251204	34760	35125	34350	34750	4288	34750	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20251204	40.5	40.5	38.01	39.24	1376	39.24	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20251204	321.25	321.25	315.8	317.15	48462	317.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251204	843.1	846.8	816.15	819.2	202484	819.2	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251204	15.03	15.47	14.64	15.13	194099	15.13	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251204	8.93	8.93	8.7	8.74	49323	8.74	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251204	73.49	79.35	73.49	78.83	341360	78.83	up	up	correct
AARON.NSE	Aaron Industries Limited	20251204	178.93	185.96	178.91	185.02	9674	185.02	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251204	410.7	412.75	406.15	407.85	127399	405.6728	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251204	372.4	372.4	368.15	369.65	388395	369.65	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251204	412.65	421	406.85	408	7865	408	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251204	156.71	156.71	143.35	149.71	40768	149.71	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20251204	126.5	128.97	123.81	124.3	27583	124.3	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20251204	1467.9	1497.8	1460	1482.1	812839	1482.1	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251204	33.57	33.97	33.2	33.37	26697	33.37	down	down	correct
ABB.NSE	ABB India Limited	20251204	5100	5182	5095	5166	90233	5166	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251204	28890	29190	28770	28850	6556	28850	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251204	349.2	350.95	347.7	349.4	1540673	349.4	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251204	76.35	77.17	75.9	76.38	1733537	76.38	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251204	43.11	44.9	41.2	42.82	936	42.82	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251204	61.18	61.18	59.99	60.5	298721	60.5	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251204	71.51	72.1	71.51	71.87	6009	71.87	up	up	correct
ACC.NSE	ACC Limited	20251204	1838	1843.9	1808	1815.2	209730	1815.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251204	1324	1329.9	1307	1325.4	5449	1281.7151	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251204	5.72	5.81	5.64	5.71	94705	5.71	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251204	972.85	981	965.25	976.65	59633	976.65	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20251204	2188	2231.7	2183.4	2217.9	2522821	2217.9	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20251204	1013.8	1027.1	1006.8	1013.4	1349599	1013.4	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251204	1497.7	1509.1	1490.2	1505.6	1591805	1505.6	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251204	145	146.84	142.31	142.73	11150119	142.73	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251204	205	206.95	203	203.75	35493	203.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20251204	77.6	77.6	75.5	76.75	468	76.75	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251204	10.2	10.22	9.87	10.07	72743	10.07	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251204	163	165.5	161.81	162.3	89034	162.3	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251204	57.86	58.11	57.27	57.45	24110	56.4531	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251204	313.15	315.05	310.35	314	60163	314	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251204	1631.5	1654	1620.2	1645.7	199392	1645.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251204	748	767	745.15	749.65	33020	749.65	up	up	correct
AGRITECH.NSE	Agri	20251204	122.1	143.2	122.1	136.15	520582	136.15	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251204	37.65	38.67	37.65	38.09	13975	38.09	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251204	52.35	52.8	50.02	52.05	4887	52.05	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251204	137.05	139.95	135.2	135.32	3286	135.32	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251204	1005	1007.95	993.2	998.3	25921	998.3	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20251204	3913	3913	3810.5	3843.8	93800	3843.8	down	down	correct
AIRAN.NSE	Airan Limited	20251204	18.35	18.71	18.06	18.33	94555	18.33	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251204	2582	2650	2582	2628.5	92430	2628.5	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251204	987.8	998.9	986	987.1	62120	197.42	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251204	4.67	4.72	4.54	4.56	229436	4.56	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251204	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251204	25.15	25.98	25.02	25.3	4255	25.3	up	down	incorrect
AKG.NSE	AKG Exim Limited	20251204	11.99	12.28	11.9	12.24	27597	12.24	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20251204	254.6	257	250.25	252	916	252	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251204	6.55	6.55	6.29	6.33	132088	6.33	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20251204	3560	3628	3486.1	3541.7	607790	3541.7	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20251204	10.69	10.94	10.69	10.91	98472	10.91	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20251204	786	787.55	770.05	772.1	1788	772.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251204	103	103.29	101.3	102.74	284931	102.74	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251204	865	882.5	865	869.2	5117	869.2	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251204	81	81.76	78.51	79.54	3726	79.54	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251204	5669	5692.5	5638	5659	87945	5613.7448	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251204	1651.7	1674.7	1640.1	1658.4	18366	1658.4	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251204	13.1	13.46	12.94	13.34	2869196	13.34	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20251204	16.8	17.38	16.8	17.18	52199	17.18	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20251204	16.4	16.52	16.3	16.36	2245374	16.36	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251204	87.4	87.4	82.25	82.92	29738	82.92	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251204	233.89	238.79	226	229.29	6126	229.29	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251204	1.94	1.94	1.88	1.91	14338	19.1	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20251204	7026.5	7087	6720	6750	330024	6750	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251204	25.65	25.95	25.45	25.45	1001	25.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251204	1250.5	1250.5	1229	1234.2	3212	1234.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251204	535.6	543.5	527.6	536.9	2474836	536.9	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20251204	53.66	53.75	52	52.61	7620	52.61	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251204	52.8	52.8	51.1	51.61	15789	51.61	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251204	673	673.35	665	667	2773	665.9407	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251204	553	553	539.5	540.35	1358590	540.35	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251204	67.09	67.8	66.5	67.8	47816	67.8	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251204	77.17	77.33	75.2	75.68	147982	75.68	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251204	58	58	54.2	57.14	23720	57.14	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251204	1.84	1.84	1.75	1.76	15246	1.76	down	down	correct
ANMOL.NSE	Anmol India Limited	20251204	14.02	14.37	13.26	13.64	63301	13.64	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251204	3.43	3.44	3.36	3.42	35335	3.42	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251204	0.95	0.99	0.95	0.96	177001	0.96	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20251204	2182.5	2228.8	2168	2211.7	20004	2211.7	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20251204	1255.2	1272	1230	1251.4	435842	1251.4	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20251204	8720.5	8930	8714	8847.5	36167	8847.5	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20251204	116.51	119.99	116.11	116.44	3671	116.44	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251204	393	397.45	390	390.4	10397	387.7399	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251204	280.9	282.45	273.5	275.8	365538	275.8	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251204	1760	1776	1752.7	1772.9	668646	1772.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251204	892.3	909	892.3	901.75	37607	901.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251204	270.8	270.9	265.1	265.95	1636444	265.95	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251204	7184	7227.5	7158	7201	306183	7201	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251204	298.4	298.8	295	295.65	25363	295.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251204	531.7	539.2	526.5	530.6	1001462	526.9295	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251204	1245	1284	1245	1252.4	344	1252.4	up	up	correct
APTECHT.NSE	Aptech Limited	20251204	101.5	102.87	101.05	101.31	38902	101.31	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20251204	277.45	284.75	274.6	283.95	1358120	283.95	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20251204	91.96	92.94	89.65	92.03	4376	92.03	up	down	incorrect
ARCHIES.NSE	Archies Limited	20251204	18.4	20.4	18.3	18.97	44937	18.97	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251204	58.95	60	54	59.41	4456	59.41	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20251204	338.4	339	327.1	330.7	19783	330.7	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251204	99	99.01	96.1	96.59	252481	96.59	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251204	352.7	353.8	333.55	335.1	86505	335.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251204	1539.8	1551.9	1502	1508.6	20429	1508.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251204	31.5	32	30.2	30.34	15033	30.34	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251204	529.05	532.5	517	519	10973	519	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251204	1.46	1.46	1.41	1.43	58591	1.43	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251204	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251204	270.05	272.55	264.2	266.1	143217	266.1	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251204	178	178	160.5	164.62	402	164.62	down	down	correct
ARVIND.NSE	Arvind Limited	20251204	341	344.25	337.4	337.9	160287	337.9	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251204	487.55	495.05	486.05	493.3	84090	493.3	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251204	597	606	591.75	603.9	26265	603.9	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251204	1037.5	1055	1032.1	1051.9	64866	1051.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251204	260.7	260.7	255.1	255.8	1156	255.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251204	511	516.45	503.5	505.65	12826	505.65	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251204	967.1	977.95	965	969.75	11954	969.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251204	696.95	707	676.45	682.1	347000	682.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251204	297.2	299.5	295	297.6	12862	296.7014	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251204	19	19	18.6	18.65	33066	18.65	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251204	166.51	167.34	163.66	163.91	646586	163.91	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251204	162.1	163.48	159.85	160.21	12196009	160.21	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251204	321.45	326	317.05	324.55	7515	324.55	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251204	2950	2985.7	2934	2957.2	1466098	2957.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251204	63.63	64.95	63	63.51	692478	63.51	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251204	239.5	242	226.35	228.89	11313	228.89	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251204	845	851.2	805.1	814.9	740856	814.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251204	660	660.8	648.9	653.25	393410	653.25	down	down	correct
ASTRAL.NSE	Astral Limited	20251204	1404.6	1446.9	1404.6	1440.7	783804	1440.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251204	900	915.85	882.15	885.9	291898	885.9	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251204	9091	9264	9071	9203	7411	9203	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251204	6	6.15	5.86	5.9	156913	5.9	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251204	592.8	597	591.1	593	231421	593	up	down	incorrect
ATUL.NSE	Atul Ltd	20251204	5818	5829	5733.5	5756	18210	5756	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251204	452.05	453.7	448	449.3	29736	449.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251204	949	954	943.65	948.75	651215	948.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251204	1085	1100	1076	1079.8	60023	1079.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251204	1215.4	1226.8	1209.1	1223.1	740597	1223.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251204	117.55	120	112.1	116.01	28531	116.01	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251204	1800	1849.9	1785	1817.4	12103	1817.4	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251204	72.6	75.24	72.2	72.73	155745	72.73	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251204	363.6	365	356	359.6	14518	359.6	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20251204	830	852.55	814.3	817	1047579	817	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251204	66.71	67.62	66.71	66.93	35762	66.5757	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251204	448.6	449.8	431.5	434.65	79382	434.65	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251204	1270.7	1282.8	1269.4	1280	3216108	1280	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20251204	610.08	613.05	607.67	609.55	7921	609.55	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20251204	13.43	13.43	13.06	13.12	163832	13.12	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20251204	1356.9	1400	1321	1343.9	32416	1343.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251204	150.98	151.04	149.75	150.71	2842	150.71	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251204	287.49	287.49	285	286.04	3223	286.04	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251204	412.86	418.5	412.86	417.26	9864	417.26	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251204	157.5	159.89	155.01	155.96	9743	155.96	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251204	145.19	145.19	145.19	145.19	126	145.19
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251204	6.55	6.6	6.37	6.54	126158	6.54	down	down	correct
BAJAJ.NSE	AUTO	20251204	9005	9095	8988	9080.5	275604	9080.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251204	273.55	275.85	270.3	272.55	335924	272.55	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20251204	480	483.9	478.35	479.2	29573	479.2	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251204	2046	2061.9	2034	2049.2	758590	2049.2	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251204	19.77	20.15	19.68	19.78	3467581	19.78	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251204	11249	11379	11080	11118	60360	11118	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251204	1018	1032.3	1016	1027.1	5404918	1027.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251204	113.2	114.08	110.42	111.56	65147	111.56	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251204	1135	1149.9	1130.1	1133.5	20998	1133.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251204	35	35.44	34.02	34.97	76377	34.97	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251204	21.35	21.35	20.51	20.74	7907	20.74	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251204	2381	2420	2378.2	2403.8	77893	2399.63	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251204	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251204	181	183.79	181	182.62	89691	182.62	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20251204	74.95	74.95	73.6	74.37	2528	74.37	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251204	444	446.65	440	441.5	109264	441.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251204	129.43	132.35	128.64	129.21	4119	129.21	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251204	3620.8	3620.8	3600	3600.8	410	3600.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251204	667	730.6	667	722	6954030	722	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20251204	146.78	147.75	145.68	146.12	3582527	146.12	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20251204	52.81	54.4	52.81	52.9	10400	52.9	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20251204	63.51	67.76	63.51	67.54	14929	67.54	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20251204	286	289.85	285.5	288.2	8269764	288.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251204	614.99	614.99	609.1	611.24	1604494	611.24	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251204	140	142.75	139.72	141.52	8328312	141.52	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251204	121.63	122.18	118.82	119.56	10716	119.56	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251204	181.6	182.42	178.5	180.47	53072	180.47	down	down	correct
BASF.NSE	BASF India Limited	20251204	4036.4	4090.5	4025	4063.5	7171	4063.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251204	30.23	30.5	29.3	29.69	107367	29.69	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251204	980	980	956.9	960.3	109365	960.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251204	4512	4598	4490.1	4506	29368	4506	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20251204	2875	2899	2840.1	2885.6	20171	2885.6	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251204	1870.6	1882.7	1849.9	1857	58799	1839.3143	down	down	correct
BCG.NSE	Brightcom Group Limited	20251204	11.98	12.02	11.62	11.67	4835415	11.67	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251204	32.37	32.79	32.17	32.52	426079	32.52	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20251204	1490	1539	1482.9	1528	1496051	1522.579	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251204	30.32	30.99	29.8	29.94	19937	29.94	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251204	1293.7	1294.5	1269	1275	151520	254.2824	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251204	108.11	108.22	100.12	101.23	41402	101.23	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251204	405.8	409.5	401.75	407.15	10865110	405.424	up	up	correct
BEML.NSE	BEML Limited	20251204	1774	1806.5	1760	1765.3	222545	1762.7642	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251204	91.01	92.8	90.13	90.68	241513	89.6424	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20251204	558.3	561.5	551	553.55	698092	553.55	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251204	391.5	415.05	390.15	395.4	7331144	26.36	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251204	425	430.5	423.6	424.2	8783	424.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251204	618.4	624	606	611.9	2845	611.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251204	4	4	4	4	0	4
BGRENERGY.NSE	BGR Energy Systems Limited	20251204	416	420	403.05	410.9	75895	410.9	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251204	182.21	183.74	178.8	179.88	34261	179.88	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251204	131	132.89	128.1	130.52	111074	130.52	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251204	4.06	4.17	4.04	4.09	258212	4.09	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20251204	1405	1419.3	1389.7	1394.3	805774	1392.7076	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251204	107.94	108	105.16	107.06	21109	107.06	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251204	5234.5	5237	5155.5	5181	15660	2590.5	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251204	173.3	173.52	171	171.78	59016	171.78	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251204	2094.8	2108.5	2074.1	2103	4611819	2103	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251204	279	279.55	274.4	275.75	8033107	275.75	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251204	65.5	67.7	65.5	65.9	133306	65.9	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251204	824	826.45	800	806.2	8642	806.2	down	down	correct
BIOCON.NSE	Biocon Limited	20251204	410	411.75	384.2	388.35	12104103	388.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251204	34.88	34.88	33.6	33.98	8165	33.98	down	down	correct
BIRET.NSE	RR	20251204	334.5	334.98	330.25	331.24	493192	331.24	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20251204	145	145.48	142.11	142.57	12478	142.57	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251204	1094	1104	1051.3	1082.3	68789	1082.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251204	151.71	153.49	149.9	150.29	30187	150.29	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251204	15.74	15.74	15.18	15.24	175157	15.24	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251204	154.96	175.9	154.96	166.87	33036746	166.5091	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251204	47.05	48.5	46.97	48.36	176291	48.36	up	up	correct
BLS.NSE	BLS International Services Limited	20251204	325.4	340.4	323.4	331.55	4577376	329.1856	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251204	3.34	3.34	3.34	3.34	0	3.34
BLUEDART.NSE	Blue Dart Express Limited	20251204	5629.5	5652	5580	5592	10062	5592	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251204	1748	1761	1735	1752.4	219135	1752.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251204	52.44	52.9	52	52.16	103321	52.16	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251204	139.98	141.49	136.94	137.34	632325	137.34	down	down	correct
BOROLTD.NSE	Borosil Limited	20251204	310	310.8	303.8	305.3	31832	305.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251204	570	579	565	567.15	229599	567.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251204	36580	37250	36570	36845	38002	36845	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251204	360	361.6	353.5	355.2	5798181	345.4551	down	down	correct
BPL.NSE	BPL Limited	20251204	62	62.5	60.7	61.03	48179	61.03	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251204	881.25	896.5	876.1	891.55	107023	891.55	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20251204	5840	5882.5	5824.5	5876.5	239085	5876.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251204	23.4	23.93	23.4	23.6	56001	23.6	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251204	98.88	103.01	98	98.5	28778	98.5	down	down	correct
BSE.NSE	BSE Limited	20251204	2753.2	2798	2743	2765	2898317	2765	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251204	106.7	106.7	104.05	104.59	9724	104.59	down	up	incorrect
BSL.NSE	BSL Limited	20251204	168.31	175	164.15	171.67	12796	171.67	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251204	113.27	113.3	112.25	112.59	741752	112.59	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251204	30.45	30.45	30.15	30.3	114816	30.3	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20251204	422	438.6	415.45	437.95	6127469	437.95	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251204	709.8	709.8	680.05	686.05	14347	686.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251204	40.99	42.91	39.37	42.83	14357	42.83	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251204	53.37	54.05	52.5	52.89	47284	52.89	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251204	16.4	16.6	16.03	16.09	5003	16.09	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251204	157	160.46	155	155.56	133119	155.56	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251204	3859.6	3969	3859.6	3956.7	3217640	787.428	up	up	correct
CANBK.NSE	Canara Bank	20251204	146.08	148.79	145.81	147.39	23552476	147.39	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251204	883.1	897.35	883.1	890.55	141113	883.7961	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251204	246	255.9	243.89	254.13	430692	253.4528	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251204	268.9	272.7	264.25	265.3	256570	265.3	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251204	1874.9	1985	1872.4	1976.1	122324	1976.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251204	11.16	11.99	11.08	11.33	212355	11.33	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251204	893.5	893.5	875.3	879.7	113081	878.0388	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251204	1501	1538.8	1501	1531.5	53514	1531.5	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251204	3099.8	3120	2988	3008.3	210706	3008.3	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251204	192	192	190.52	191.28	824820	191.28	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20251204	18.37	19.2	17.52	18.63	206883	18.63	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251204	15.92	16	15.66	15.72	17976	15.72	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251204	1000	1000	968.5	976.8	137480	974.1688	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251204	1549	1559.5	1531	1536.3	1554894	1536.3	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20251204	3965	3975.3	3862.2	3888.7	111734	3888.7	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20251204	9.01	9.35	8.7	9.17	31343	9.17	up	up	correct
CENTENKA.NSE	Century Enka Limited	20251204	449.15	455.9	441.5	443.55	24531	443.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251204	23.5	23.99	23	23.39	73910	23.39	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251204	37.19	37.57	36.96	37.06	4818325	36.86	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251204	29.8	30.7	29.35	29.48	217950	29.48	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251204	2315	2340	2250	2267.4	14586	2267.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251204	805	816.25	795.05	798.95	37963	798.95	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251204	5487.5	5487.5	5395	5405	7299	5405	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251204	6.86	6.86	6.51	6.78	30208	6.78	down	up	incorrect
CESC.NSE	CESC Limited	20251204	174.46	176.4	173.34	175.87	1160361	175.87	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251204	188.66	190.7	186.73	187.05	801772	187.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251204	664.2	667.55	659.4	661.6	1865431	660.1427	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251204	912	915.45	891.25	897	103979	897	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251204	434.35	434.85	429.7	433.05	511741	433.05	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251204	159.99	162	151.6	158.01	12907	158.01	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251204	211.4	212.8	204.37	206.23	36054	206.23	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251204	499.4	530	494	510.6	11632	510.6	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251204	280	286.1	272.5	274.1	56684	274.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251204	936.95	952.35	924.45	930.35	1420313	930.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251204	1666	1678.8	1651	1676.9	1291711	1675.6399	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251204	1881.7	1906.1	1863.3	1880	162422	1880	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251204	1854.7	1925	1854.7	1901.9	159370	1901.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20251204	84.95	86.29	84.01	84.91	7413	84.91	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251204	16.38	16.79	15.85	16.34	29397	16.34	down	down	correct
CIPLA.NSE	Cipla Limited	20251204	1503.1	1525.7	1503.1	1521	726473	1521	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251204	892.35	896.9	886.35	890.65	149344	888.4499	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251204	84.55	86	84.07	84.6	11967	84.6	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251204	262	269.5	254.1	267	67522	267	up	up	correct
CMICABLES.NSE	CMI Limited	20251204	4.72	4.72	4.72	4.72	0	4.72
COALINDIA.NSE	Coal India Limited	20251204	375	379.75	373.8	379.05	3135061	374.1045	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251204	1622.4	1648	1614	1640.4	438905	1636.6028	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251204	34	34.73	33.25	33.42	446895	33.42	down	down	correct
COFORGE.NSE	Coforge Limited	20251204	1922	1986	1917.8	1966.7	3120396	1962.0107	up	up	correct
COLPAL.NSE	Colgate	20251204	2101.9	2140.8	2096.2	2138.1	529258	2138.1	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20251204	1.76	1.84	1.75	1.79	9257	1.79	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20251204	16.57	17.02	16.57	16.89	19060	16.89	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20251204	506.5	515.1	506.45	511.65	1718268	508.244	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251204	37.7	37.7	36.5	36.6	474476	36.6	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251204	160.89	166.95	157.3	161.32	2881	161.32	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251204	755	755.5	738.9	742.3	8962	737.7401	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251204	38.63	40.9	38.63	39.77	26183	39.77	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251204	199.1	207	196	197.13	41256	197.13	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251204	2310	2318	2290	2303.5	299916	2294.4556	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251204	6.07	6.26	5.85	6.04	26651	6.04	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251204	90.3	91.69	90.3	90.95	675126	90.95	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251204	7053.5	7100	6985	7038.5	23366	7038.5	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20251204	719	724.7	696.05	711.25	50905	711.25	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20251204	7.57	7.93	6.57	7.29	89689	7.29	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251204	1334.1	1353.5	1313.7	1347	99054	1347	up	up	correct
CREST.NSE	Crest Ventures Limited	20251204	374	377	370	371	3200	371	down	down	correct
CRISIL.NSE	CRISIL Limited	20251204	4481.5	4481.5	4377	4426	64052	4426	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251204	255.1	261.8	255.1	258.9	1906296	258.9	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251204	399.4	401.1	388	389.95	204471	389.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251204	40.55	41.4	40.06	40.14	52165	40.14	down	down	correct
CUB.NSE	City Union Bank Limited	20251204	275.05	276.3	264.75	269.6	1721691	269.6	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251204	90.62	90.77	87.31	89.53	41832	89.53	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251204	4525	4552.5	4430	4459.3	339985	4439.1144	down	down	correct
CUPID.NSE	Cupid Limited	20251204	372	374.9	365.55	373.85	4562009	373.85	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251204	16.4	16.94	15.67	16.4	2882	16.4
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251204	142.55	146.1	138.2	142.98	24412	142.98	up	up	correct
CYIENT.NSE	Cyient Limited	20251204	1180.6	1193	1170.5	1180.2	234386	1180.2	down	down	correct
DABUR.NSE	Dabur India Limited	20251204	505.15	510.25	502.55	508.1	1371715	508.1	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251204	1983.5	2002.5	1971.8	1990.3	131741	1990.3	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251204	299.8	302.6	295	295.55	33287	291.2542	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251204	31.5	34.1	31.5	32.16	79046	32.16	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20251204	3.77	3.79	3.7	3.75	37870	3.75	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251204	840	849.45	829.9	835.3	50196	835.3	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251204	258.35	259.2	255.55	255.85	23338	253.8659	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251204	454	462.2	452.4	456.35	157146	456.35	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251204	127	127	121.9	122.22	1069561	122.22	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251204	25.02	25.49	24.65	25	8110	25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251204	235.2	235.9	226.35	228.56	103991	228.56	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20251204	179.82	179.82	173.52	175.69	1270741	175.69	down	up	incorrect
DCM.NSE	DCM Limited	20251204	95.18	95.19	91.1	93.45	14509	93.45	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251204	5.41	5.84	5.38	5.41	12372	5.41
DCMNVL.NSE	DCM Nouvelle Limited	20251204	131.51	136.51	131.51	134.28	16332	134.28	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20251204	1221.4	1232.8	1210.2	1227	38728	1222.9778	up	down	incorrect
DCW.NSE	DCW Limited	20251204	56.87	58.1	56.13	57.02	707824	56.9081	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20251204	736.75	756.1	723.75	735.05	30384	735.05	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251204	1306.2	1337.9	1306.2	1320.7	117176	1320.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251204	1519.7	1548	1514	1533.8	100438	1533.8	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251204	441.4	446.35	434.2	438.1	104677	438.1	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251204	246	251	239	248.58	91813	82.86	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20251204	66.59	71.79	65.8	68.3	11673535	68.3	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251204	74.95	74.95	68.2	70.31	9828	70.31	down	down	correct
DEN.NSE	DEN Networks Limited	20251204	31.77	31.85	31.38	31.53	144227	31.53	down	down	correct
DENORA.NSE	De Nora India Limited	20251204	692.15	705	686.1	701.05	1130	701.05	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251204	137.6	141.14	134.22	138.92	2639519	138.92	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20251204	32.99	33.44	31.37	31.77	40528	31.77	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251204	122	122.98	120.33	121.03	177027	121.03	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251204	26.1	26.28	25.96	26.04	341869	26.04	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251204	1246.7	1257	1237.1	1250.5	8607	1250.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251204	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251204	1205.7	1205.7	1189.8	1196	311	1196	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251204	1080.1	1093.6	1060.1	1068.4	43732	1068.4	down	down	correct
DICIND.NSE	DIC India Limited	20251204	528.45	528.45	502.05	512.05	1859	512.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251204	24.9	25.63	24.21	24.69	29171	24.69	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251204	4.12	4.14	4.05	4.1	2291992	4.1	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251204	6455	6492.5	6413	6469	200558	6469	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251204	14080	14105	13675	13707	259494	13707	down	down	correct
DLF.NSE	DLF Limited	20251204	706.6	713.85	705.15	709.35	2869711	709.35	up	down	incorrect
DLINKINDIA.NSE	D	20251204	441.75	447.05	438.1	442.4	34539	442.4	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20251204	3910.3	3935	3897.3	3913.3	200117	3913.3	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251204	4.17	4.17	3.92	4.03	30558	4.03	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20251204	1230	1235	1217	1225.2	35295	1225.2	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251204	338.8	344.7	336.35	337.95	22725	337.95	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251204	102.83	105.88	101.2	102.98	42567	102.98	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251204	1514.2	1569.9	1510.7	1542	15616	1542	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251204	10.54	10.69	10.41	10.5	101805	10.5	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251204	203	205.45	201.1	201.66	10804	201.66	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251204	17.29	17.87	17.1	17.23	38181	17.23	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251204	874.8	886.6	851.2	858.2	113521	858.2	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251204	1280.6	1284.2	1266.5	1277.6	1971130	1277.6	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251204	925.2	934.4	900	904.05	16838	904.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251204	163.69	163.69	160.03	161.66	4879	161.66	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251204	3.92	4.05	3.62	3.67	1486137	3.67	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251204	290	294.7	288	289.75	7944	285.7209	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251204	39.45	39.45	38.35	38.45	314658	38.45	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251204	8914	8923.5	8551	8593.5	14485	8589.0717	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251204	278.5	278.5	268.75	270.1	17511	270.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251204	7.5	8.45	7.5	8.33	96566380	8.33	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251204	1569.8	1569.8	1560	1562.04	33330	1562.04	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251204	1397.05	1401.88	1397.05	1399.65	19043	1399.65	up	up	correct
ECLERX.NSE	eClerx Services Limited	20251204	4905	4924.4	4829	4890	83965	4890	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251204	108.45	109.34	107	107.88	2989305	107.88	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251204	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251204	7098	7167.5	7066.5	7100	364672	7100	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20251204	1030.5	1039	1027.3	1034.4	100182	1034.4	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251204	355.2	361.5	355.2	358.85	7338	358.85	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20251204	376.85	378.8	374.55	378	108520	378	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251204	1609.4	1650	1584.6	1609.7	14605	1609.7	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251204	117.7	119.09	116.73	117.78	236260	117.78	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251204	484	491.5	477.75	481.95	169471	481.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251204	73	73.49	71.7	72.04	719533	72.04	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251204	858.8	859	835	838	3118	838	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251204	508.5	508.5	489.85	491.95	442139	491.95	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251204	52.89	53.8	51.21	52.55	13125	52.55	down	down	correct
EMAMILTD.NSE	Emami Limited	20251204	519	520	515.75	518	333827	511.8819	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251204	89.4	90.71	89.01	89.36	64025	89.36	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251204	82.01	82.46	80.5	80.87	17769	80.87	down	down	correct
EMBASSY.NSE	RR	20251204	451.57	451.57	443.05	445.99	727115	445.99	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251204	292.1	298.45	290	294.45	5907	294.45	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251204	100.3	103.48	100.3	100.52	10794	100.52	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251204	2680	2680	2633	2651.6	45232	2651.6	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20251204	21.2	21.54	20.7	20.81	79028	20.81	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20251204	196.26	202	196	201.62	1822430	200.1437	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251204	121	121.6	118.05	118.37	12735	118.37	down	down	correct
EPL.NSE	EPL Limited	20251204	202	206.39	200.83	202.57	918734	202.57	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251204	62.9	63.45	62.25	62.31	1119084	62.31	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251204	1566	1569.3	1545.1	1559.9	77218	1559.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251204	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251204	5798.5	5823.5	5737	5778	5685	5752.1754	down	down	correct
ESCORTS.NSE	Escorts Limited	20251204	3771	3792.6	3714.1	3733.8	52201	3715.0613	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251204	28.01	28.9	28	28.29	48966	28.29	up	up	correct
ESTER.NSE	Ester Industries Limited	20251204	106.7	107.36	104.51	105.6	61981	105.6	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251204	322	325	319	321	47456	321	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20251204	518.4	519.2	509.1	515.05	4051	515.05	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251204	1.29	1.29	1.22	1.22	3610590	1.22	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251204	950.7	950.7	930.4	945.1	3580	945.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251204	371.7	381.75	371.7	380.35	2191657	380.35	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251204	1040	1066.8	1034	1044.6	11390	1044.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251204	8.54	8.54	8.05	8.16	82052	8.16	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251204	840	847.9	833.3	838.3	40975	838.3	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251204	678.05	698.15	676.05	695.3	23549	695.3	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251204	24.33	24.36	23.85	23.97	1564561	23.97	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251204	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20251204	2.02	2.02	1.98	1.99	1746323	1.99	down	down	correct
FDC.NSE	FDC Limited	20251204	416	420.5	409.4	415	349606	409.7733	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251204	259	261.2	257.05	258.65	5356973	258.65	down	down	correct
FEL.NSE	Future Enterprises Limited	20251204	0.48	0.48	0.48	0.48	115272	0.48
FELDVR.NSE	Future Enterprises Limited	20251204	3	3	2.86	3	775	3
FIEMIND.NSE	Fiem Industries Limited	20251204	2290.6	2302.3	2250.3	2274.7	52136	2274.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20251204	51.2	51.47	50.21	50.34	458850	50.34	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251204	741.8	749	737.95	740.65	115719	740.65	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251204	4424	4515	4360.4	4499.3	10004	4499.3	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251204	172.26	173.09	169.1	169.27	1045157	169.27	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251204	16.6	17.3	16.58	16.58	23500	16.58	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251204	1.37	1.39	1.3	1.39	98465	1.39	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251204	3363.4	3380	3333.3	3348.5	38510	3348.5	down	down	correct
FMGOETZE.NSE	Federal	20251204	479.2	497.8	472.3	478.25	45066	478.25	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251204	9.8	10.28	9.55	9.62	80734	9.62	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20251204	17583	17990	17489	17568	46492	17568	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20251204	895	900.65	884.5	888.55	2075176	888.55	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20251204	5128	5133.5	5028	5041.5	784	5041.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251204	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251204	348.1	353.7	347	350.5	511012	350.5	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251204	1005	1009.9	957.3	963.9	435765	963.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251204	116.7	120.25	115.46	119.44	1786148	119.44	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251204	170.99	171.87	169.75	170.63	7624463	165.4722	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251204	2029	2125	2005	2011	57846	2011	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251204	589.7	597.2	586.6	590.65	49048	590.65	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251204	758.25	775	745	761	3490	761	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251204	895.6	896.4	875.05	877.5	52101	877.5	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20251204	81.5	82.6	80.5	81.44	59005	81.44	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251204	2.93	2.93	2.7	2.82	921338	2.82	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251204	148	149.99	147	149.49	464	149.49	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251204	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251204	687.9	687.9	675	679	37953	679	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251204	2.68	2.79	2.66	2.66	430614	2.66	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251204	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251204	359.1	377.1	352.1	353.25	3239	353.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251204	33.49	33.49	32.38	32.93	80328	32.93	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251204	44.65	48.5	43.25	44.47	1938077	44.47	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251204	416.35	416.9	397.05	399.1	224695	399.1	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251204	14.08	14.4	13.91	14.25	59520	14.25	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251204	306.5	311.05	304.5	305.15	258861	305.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251204	70.02	71.48	70.02	71.17	324757	71.17	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251204	1103.1	1112	1092	1104	213429	1104	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251204	60	61.63	58.85	60.68	78927	60.68	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251204	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251204	610.75	618	604.5	612.2	164100	612.2	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251204	167.9	167.9	165.25	166.55	40846	166.55	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251204	383.5	388.15	382.35	384.4	391851	384.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251204	110	110.82	107	107.35	1690	107.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251204	8332	8600	8299	8535	28336	8361.4166	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251204	38.49	38.67	37.66	38.21	48177	38.21	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251204	158.01	159.95	157.05	157.73	219030	157.73	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251204	1702	1760	1702	1712.2	162	1712.2	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251204	1771	1771	1715.5	1734.9	133475	1734.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251204	2520	2539	2494.9	2510.8	82587	2510.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251204	1960.1	1984.9	1960.1	1973.8	414550	1973.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251204	7.22	7.22	7.22	7.22	0	7.22
GLOBAL.NSE	Global Education Limited	20251204	90	95	89.36	92.9	219002	92.9	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251204	195.43	204.5	193.83	199.25	14295	199.25	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251204	2.57	2.66	2.51	2.55	555547	2.55	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251204	1047	1048	992.5	999.1	82258	999.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251204	1018.9	1018.9	985	992.6	116279	992.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251204	521	540.7	519.35	528.35	4784295	528.35	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251204	1112	1117.2	1095	1100.5	45480	1100.5	down	down	correct
GNA.NSE	G N A Axles Limited	20251204	316.45	318	311.8	314.1	12150	314.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251204	502	508.5	501.1	503.45	210201	503.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251204	401.15	405.45	392.15	398.45	7470	398.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251204	305	305	294	295.35	21489	295.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251204	2788	2828.8	2768	2780.7	182288	2780.7	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20251204	0.53	0.54	0.51	0.53	6453869	0.53
GODREJAGRO.NSE	Godrej Agrovet Limited	20251204	590	594	584	587.25	70319	587.25	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20251204	1120.6	1138.5	1115.5	1132.6	455483	1127.6982	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251204	1035	1046	1000	1000.8	927630	1000.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251204	2078.8	2103	2056	2079.6	361891	2079.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251204	0.92	0.94	0.92	0.92	118186	0.92
GOKEX.NSE	Gokaldas Exports Limited	20251204	850	870.8	849.95	866.15	114031	866.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251204	39.98	40	39.6	39.83	14432	39.83	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251204	204.37	206.6	199.27	200.95	518258	200.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251204	106.67	106.96	105.7	106.01	27124243	106.01	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251204	34.06	34.06	32.47	32.78	553	32.78	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251204	379.45	386.1	377	380	215053	377.3335	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251204	107.9	108.3	107.25	107.5	730453	107.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251204	53.91	54.78	53.53	54.28	19022	54.28	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251204	1138.9	1150.6	1109	1127	77183	1124.2221	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251204	242.5	244.87	235	235.9	2350183	235.9	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251204	184.39	187.94	182.37	185.88	2657597	185.88	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20251204	108.7	110.35	107.93	109.96	61720	109.1482	up	down	incorrect
GRANULES.NSE	Granules India Limited	20251204	568	574.4	564.5	566.4	700498	566.4	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251204	545.2	548.95	537.2	544.05	298785	544.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251204	2720.3	2742.5	2710	2730.4	276879	2730.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251204	1780	1818	1780	1800.3	154839	1800.3	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20251204	192	192.68	187.81	188.63	1053556	188.63	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20251204	252.7	252.7	240.9	241.7	3510877	241.7	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251204	245.44	246.01	237.94	241.32	108562	241.32	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251204	282.05	288.5	282.05	282.55	133077	282.55	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251204	12.52	12.57	11.98	12.12	5006061	12.12	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251204	1573.7	1586.9	1570.6	1581.2	14330	1581.2	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251204	1040	1054	1032.9	1046.5	18433	1043.83	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251204	1029	1049	1013.3	1022.9	175	1022.9	down	down	correct
GRPLTD.NSE	GRP Limited	20251204	1757.8	1878	1675.1	1783.9	6864	1783.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251204	2571	2589	2540	2551.1	996024	2544.0397	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251204	181.15	183.38	179.8	180	859037	180	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251204	298	301.15	293.1	294.2	1366244	294.2	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20251204	17.84	18.3	17.84	18.07	46714	18.07	up	down	incorrect
GTL.NSE	GTL Limited	20251204	8.19	8.19	8.03	8.12	215071	8.12	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251204	1.3	1.33	1.3	1.3	28306886	1.3
GTPL.NSE	GTPL Hathway Limited	20251204	98.9	99.8	97.8	98.97	11140	98.97	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20251204	349.2	359.9	346.3	358.15	38221	358.15	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251204	525	527.3	516.2	521.5	13859	521.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251204	460	462.95	450.5	452.8	3554	452.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251204	415	416.4	406.8	409.3	330809	409.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251204	62.8	62.8	62.8	62.8	170	62.8
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251204	1166.5	1177	1147.3	1168	30147	1146.8205	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251204	36.47	36.99	35	35.75	55879	35.75	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251204	140	142.75	139.16	141.04	59523	141.04	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251204	4459	4525	4422.3	4496.8	1020941	4496.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251204	498	519.9	495.3	511.05	1091850	511.05	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251204	169.46	170.22	166.19	169.18	5334	169.18	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251204	12.85	12.95	12.8	12.84	715827	12.84	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20251204	1037.8	1067.4	1036.5	1047	74217	1047	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20251204	1416	1435.6	1416	1433.5	360610	1429.1289	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251204	1.85	1.86	1.8	1.85	19128	1.85
HBSL.NSE	HB Stockholdings Limited	20251204	76.83	78.65	75.1	76.31	2845	76.31	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251204	22.21	23.15	21.52	21.84	83244562	21.84	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251204	712.75	720.5	710.15	716.55	96998	716.55	up	up	correct
HCL.NSE	INSYS	20251204	14.1	14.21	13.95	14.01	185672	14.01	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251204	1650	1672	1645.1	1655.5	3935708	1643.79	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251204	2606.6	2609	2583.4	2596	533045	2596	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251204	1000	1004.7	993	998.5	14528169	998.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251204	755	766	745.2	760.8	2649259	760.8	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251204	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251204	293	293	290.1	291.48	31858	291.48	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251204	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251204	2.58	2.58	2.51	2.52	294654	2.52	down	down	correct
HEG.NSE	HEG Limited	20251204	524	535.55	522	523.1	883365	523.1	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251204	178.81	179.79	176.01	177.38	100190	177.38	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251204	134.88	135.79	133.89	134.3	117240	134.3	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251204	250	252.2	246	248.75	21362	248.75	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251204	169.36	172.95	165.85	167.07	9150	167.07	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251204	479	483	477.95	482.1	80938	482.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251204	6248	6351	6239.5	6340	883433	6218.7868	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251204	1653	1655.1	1612.1	1644.4	2392	1644.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251204	167.32	167.97	165.4	165.87	571	165.87	down	down	correct
HFCL.NSE	HFCL Limited	20251204	69.12	72.26	68.72	70.47	20826668	70.47	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251204	840	848.35	834	840.3	42556	840.3	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251204	466.85	477	466.85	471.7	22903	471.7	up	up	correct
HIKAL.NSE	Hikal Limited	20251204	248.49	261	242	252.89	20201986	252.6531	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251204	41.25	42.38	41.01	41.35	65298	41.35	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251204	119.01	119.99	115.78	117.61	320305	117.61	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251204	824	826.25	809	810.8	3381601	810.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251204	438.8	438.8	422.1	424.15	2368	424.15	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251204	29.58	30.19	29.58	29.9	9703	29.9	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20251204	342	368	342	365.75	56781515	365.1645	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251204	152.01	155.5	151.01	154	234109	154	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251204	451.9	453.75	445	447.95	3132109	447.95	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251204	2400.16	2442.46	2383.64	2422	2587753	2422	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251204	504.95	508.2	493.2	496.75	5322624	496.75	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251204	1502	1523	1478.4	1512.4	18070	1512.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251204	177.89	177.9	172.37	173.99	583	173.99	down	down	correct
HITECH.NSE	Hi	20251204	97	98.64	96.26	97.82	539001	97.82	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251204	181.28	183.44	181	183.44	950	183.44	up	up	correct
HITECHGEAR.NSE	The Hi	20251204	698.9	698.9	673	677.6	619	677.6	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251204	458.25	462.9	447.7	451.45	73611	451.45	down	down	correct
HLVLTD.NSE	HLV Limited	20251204	9	9.2	8.9	9.12	299043	9.12	up	down	incorrect
HMT.NSE	HMT Limited	20251204	49.8	49.8	47.65	48.42	18979	48.42	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20251204	65	66.34	64.19	64.78	23553	64.78	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251204	529	532	526	527	10159	527	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251204	528.32	528.32	521.06	524.27	85320	524.27	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251204	1096.5	1097.4	1075.6	1084.9	97154	1084.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251204	35000	35430	34700	34850	1531	34850	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251204	2429	2473.6	2394.1	2450.8	3570	2446.955	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251204	394.5	401	392	393.6	83240	393.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251204	447.65	469.5	445.25	462.35	3599088	462.35	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251204	22.61	23.91	22.61	23.31	164804	23.31	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251204	299.5	307.9	297.4	306.45	317779	306.45	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251204	225.46	226.45	220.55	222.33	4714312	221.0171	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251204	216.61	216.61	213.11	213.63	45458	213.63	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251204	73.54	73.8	72.39	72.69	3240956	72.69	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251204	42.15	44.98	42.15	43.25	449	43.25	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251204	699.5	699.5	685	686.9	6625	686.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251204	40.14	40.34	40.01	40.15	114201	40.15	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251204	27.8	27.99	27.77	27.95	232812	27.95	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251204	116	116	115.02	115.76	419699	115.76	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251204	1387	1391.6	1379.9	1386.7	7373909	1386.7	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251204	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251204	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251204	1976	1989.6	1956.6	1983	263790	1983	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251204	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251204	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251204	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251204	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251204	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251204	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251204	608.45	617	606.4	615.35	367145	615.35	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251204	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251204	307	319.3	307	314.3	207917	314.3	up	up	correct
ICRA.NSE	ICRA Limited	20251204	6099.5	6100	5961	6049.5	3767	6049.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251204	97.65	98.6	96.89	97.64	5529821	97.64	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20251204	10.63	10.74	10.1	10.68	1200283136	10.68	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251204	80.27	80.9	79.72	79.88	11925167	79.88	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251204	285.74	286.1	284.71	284.91	256	284.91	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251204	151	151.76	147.14	147.66	12842838	145.9035	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251204	1260	1262	1220.5	1230.1	12473	1230.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251204	1634	1634	1595.8	1606.2	12866	1606.2	down	down	correct
IFCI.NSE	IFCI Limited	20251204	50.18	50.4	49.55	49.73	2861242	49.73	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251204	211.38	213.31	207	207.4	9800	207.4	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251204	439.5	444.4	433.2	440.65	50945	440.65	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20251204	192.5	195.45	192	193.71	1114938	190.0585	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20251204	386.15	400.5	385	400.1	21832	400.1	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20251204	571.9	579.5	565.05	566.35	438498	562.1902	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251204	165.94	176.75	164.96	166.28	122342	166.28	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251204	28.03	29.4	27.5	27.54	8635	27.54	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251204	2.7	2.7	2.6	2.65	46345	2.65	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251204	48.3	48.59	47.15	47.48	290956	47.48	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251204	1353.1	1408	1339.7	1402.6	507781	1402.6	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251204	1053.6	1053.6	1020.1	1035.1	1827	1025.5801	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251204	1.88	1.88	1.8	1.83	6927	1.83	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251204	41.4	41.4	38.01	38.16	3975	38.16	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251204	35.98	36.5	35.15	35.36	28835	35.36	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251204	734	738.2	728.55	729.55	1536712	729.55	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251204	374	413.25	373.6	413.25	6636166	413.25	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251204	1082.7	1118	1080	1090.6	219202	1090.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251204	2315.1	2325.3	2286	2299.9	126589	2299.9	down	down	correct
INDIANB.NSE	Indian Bank	20251204	812.8	819	800.5	802.6	2081606	802.6	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251204	241.55	247.5	238.55	245.85	3298	245.85	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251204	407	409.05	399.45	403	19209	403	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251204	5520	5573	5397	5436.5	4118078	5436.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251204	1285.6	1315	1277	1300	153160	1300	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251204	836.15	847	832.2	835.1	8897	820.6961	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251204	255	256.25	251.6	252.25	21820	252.25	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251204	49.29	50	48.56	48.87	158294	48.87	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251204	256	262	250	251.08	91696	251.08	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251204	1620.6	1637.7	1589	1592.4	17821	1592.4	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251204	436	436	411.4	420	105768	420	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251204	16.14	17.39	16.14	16.95	2312456	16.95	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251204	494.25	497.8	488.5	492.3	100660	492.3	down	down	correct
INDSWFTLAB.NSE	Ind	20251204	94.3	94.36	92.96	93.18	37155	93.18	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251204	37.2	37.35	36.02	37.15	20182	37.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251204	846	873	842.9	863	4259999	863	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251204	405.5	408.25	398.55	402	3535840	402	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251204	18.3	18.4	17.86	17.95	6192155	17.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251204	583	610.08	583	606.36	319248	151.59	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20251204	7.16	7.16	6.55	6.78	5221	6.78	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20251204	982.63	986.82	978.85	982.55	6558	982.55	down	up	incorrect
INFY.NSE	Infosys Limited	20251204	1568	1599	1568	1593.2	12609619	1593.2	up	down	incorrect
INGERRAND.NSE	Ingersoll	20251204	3625	3699	3600	3682.7	5703	3682.7	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20251204	130.95	131.5	129.5	129.84	3933789	129.84	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251204	720.3	720.3	710.35	717.1	7263	714.7218	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251204	90.97	93.2	90	91.07	8886	91.07	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251204	1098.5	1115.8	1082.5	1089.7	240674	1089.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251204	125	127	123.25	124.11	10920	124.11	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251204	1.25	1.26	1.22	1.22	906198	1.22	down	down	correct
IOB.NSE	Indian Overseas Bank	20251204	38.1	38.16	37.68	37.79	4382999	37.79	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251204	164	164.7	162.01	162.5	6382061	157.6694	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251204	87.53	87.74	86.26	87	524565	85.8369	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251204	1435	1470.1	1433	1454.6	825619	1454.6	up	up	correct
IPL.NSE	India Pesticides Limited	20251204	172.25	173.14	168.74	170.82	161824	170.82	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251204	43	43.2	42.52	43.01	4937503	42.9393	up	up	correct
IRBINVIT.NSE	IV	20251204	61.09	61.25	60.76	60.9	213639	59.4498	down	down	correct
IRCON.NSE	Ircon International Limited	20251204	155.2	155.49	153.6	154.15	893496	152.9401	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251204	674	680.7	670.5	673.85	1352801	670.101	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251204	114.71	115.9	114.4	114.85	5895759	114.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251204	31.81	32.9	31.6	32.48	457147	32.48	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251204	92.72	92.99	90.15	91.41	4699	91.41	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251204	804.75	811.05	795.15	798.85	37683	798.85	down	down	correct
ITC.NSE	ITC Limited	20251204	400.1	403.55	399.05	403.05	8057989	394.7764	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251204	565.2	570	560.2	561.95	14321	561.95	down	down	correct
ITI.NSE	ITI Limited	20251204	305.2	307.25	302.2	303	289139	303	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251204	7.83	8.2	7.83	8.08	113209	8.08	up	up	correct
IVP.NSE	IVP Limited	20251204	160.25	163.4	160.25	161.1	1829	161.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251204	2954.18	2954.18	2954.18	2954.18	0	2954.18
IZMO.NSE	IZMO Limited	20251204	910.1	914.2	882.3	899.3	36086	899.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251204	104.5	104.99	103.38	103.65	1200002	103.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251204	70.33	71.26	69.92	70.31	95594	70.31	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251204	215.75	219.57	213.58	218	29715	218	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251204	66.64	66.84	65	65.38	888362	65.38	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251204	136.2	136.85	133	133.56	550170	133.56	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20251204	31.99	32.89	30.1	30.68	17159	30.68	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251204	121.5	124.5	120.17	122.78	4013905	122.78	up	up	correct
JASH.NSE	Jash Engineering Limited	20251204	450	455.95	445.05	449.6	62435	449.6	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251204	201.05	216	201.05	211.85	14526	211.85	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251204	87.45	88	86.11	86.43	55884	86.43	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251204	70.4	70.89	68.76	69.05	3613202	69.05	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251204	88.55	88.77	88	88.24	12294	88.24	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251204	1763.5	1831	1757.5	1823	429880	1810.9629	up	up	correct
JBMA.NSE	JBM Auto Limited	20251204	601.05	609	599.3	603	115767	603	up	up	correct
JCHAC.NSE	Johnson Controls	20251204	1570.2	1570.2	1507	1515.9	18031	1515.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251204	10.71	10.98	10.45	10.68	36390	10.68	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251204	1544	1575	1470.1	1506.9	42332	1506.9	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20251204	517.45	517.7	510	511.9	13373	511.9	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251204	165	165.74	163	164	757578	164	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251204	1020.1	1028.3	1003	1005.8	645481	1005.8	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251204	542	544.45	536	537.65	41647	537.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251204	32.1	32.49	31.96	32.39	166144	32.39	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251204	28.02	28.78	27.86	27.98	20865	27.98	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251204	44.12	44.25	43.2	43.35	1427861	43.35	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20251204	306.95	306.95	286	289.9	10022	289.9	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20251204	5737	5766	5607	5619	78911	5619	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20251204	557.05	565.95	548.7	555.6	246265	555.6	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251204	759.65	765	746.95	748.55	126291	748.55	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20251204	370.1	373.85	368.2	371.1	207659	371.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251204	464.5	476.9	459.15	474	1745186	474	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251204	84.24	85.79	82.81	84	4117	84	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251204	148.8	149.06	142.74	143.69	4178888	143.69	down	down	correct
JOCIL.NSE	Jocil Limited	20251204	155.99	155.99	152.05	154.02	2843	154.02	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251204	3.81	3.81	3.81	3.81	2076806	3.81
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251204	1123	1150	1095.1	1128.7	31532	1128.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251204	19.36	19.45	18.9	19.02	45047370	19.02	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251204	752.4	758	745.6	746.9	283865	745.9766	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251204	470.2	473.3	457.9	459.85	6057866	459.85	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251204	22000	22000	20985	21025	8056	21025	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251204	1159	1165	1143.1	1150.6	2285777	1150.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251204	147.3	148	145.2	145.6	52949	145.6	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251204	589.2	592	585.75	590.9	838723	590.9	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251204	706	710	686	688.4	101353	685.8056	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251204	1080.4	1090	1058.4	1071	84437	1071	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251204	740.73	741.49	732.8	737.87	227338	737.87	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251204	722	736.85	718.9	731.9	58674	731.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251204	293.25	296.4	288.6	293.45	635123	293.45	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251204	11.19	11.33	10.92	11.28	7331090	11.28	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251204	235.73	237.71	234	234.14	6404	234.14	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20251204	1070.7	1074.5	1058.1	1060	142006	1060	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251204	138	139.09	134	135.22	2442	135.22	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251204	651.35	660	635	653.85	907	653.85	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251204	491.9	493.85	485.8	490.1	1122566	490.1	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251204	237.5	242.88	237	240.02	32697	240.02	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251204	26.09	26.41	25	25.95	501446	25.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251204	1.75	1.75	1.72	1.74	188764	1.74	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251204	73.11	75	73.11	73.91	9551	73.91	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251204	195.16	203.68	195.16	201.96	6617	201.96	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251204	231.39	231.9	228.52	229.45	388332	229.45	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251204	304.3	306.15	302.05	305.55	5281	203.7	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251204	52.99	53.15	51.43	52	2521	52	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251204	249	251.49	245.53	247.03	1518498	247.03	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251204	901	903	900	900	138	900	down	down	correct
KAYA.NSE	Kaya Limited	20251204	393.75	393.75	384.05	387.75	2955	387.75	down	down	correct
KCP.NSE	The KCP Limited	20251204	181.16	183.53	178.79	180.62	118219	180.62	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251204	26.8	27.8	26.67	26.96	60938	26.96	up	up	correct
KDDL.NSE	KDDL Limited	20251204	2391	2400	2361	2372.2	10762	2372.2	down	down	correct
KEC.NSE	KEC International Limited	20251204	718.75	718.75	702.05	713.6	686910	713.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251204	105.33	105.33	103.66	104.25	59278	104.25	down	down	correct
KEI.NSE	KEI Industries Limited	20251204	4157	4205	4119.2	4185.1	150609	4180.1507	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251204	19.2	19.52	19.1	19.14	1250013	19.14	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251204	1092	1111.5	1034.6	1038.2	144718	1038.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251204	5.3	5.47	5.28	5.45	1265186	5.45	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251204	281.1	288.1	280.05	284.5	3509	284.5	up	up	correct
KHADIM.NSE	Khadim India Limited	20251204	203.61	205.48	200.11	201.17	7675	201.17	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251204	82.6	84.3	81.93	83.09	156334	83.09	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251204	104.6	104.6	100	103.73	1155	103.73	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251204	22	22.68	21.71	22.15	11648	22.15	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251204	4976.5	5025	4971	5001	809	5001	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251204	342.55	343	337.5	341.75	8388	341.75	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251204	704.75	712	695.55	706.55	346152	706.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251204	4075.2	4075.2	3986	4007.8	958	4007.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20251204	351.35	357.55	342.5	345.15	64748	345.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251204	611	630.45	570.55	603.65	1793282	603.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251204	1639	1663	1630	1633.3	27072	1633.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251204	1085.8	1180	1083.3	1165.1	3030054	1163.0521	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251204	3388	3388	3305	3314	3040	3314	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251204	202	205.4	199.03	199.9	744572	199.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251204	504.75	513.5	499.45	509.8	26234	507.8601	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251204	26.65	28.48	26.37	27.5	183538	27.5	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251204	151.01	152.75	148.25	149.11	1220321	149.11	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251204	92.45	93.69	92.01	92.19	24621	92.19	down	down	correct
KOLTEPATIL.NSE	Kolte	20251204	372.35	382.95	370	376.45	94333	376.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20251204	141.43	142.5	137.41	139.79	89616	139.79	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251204	2146.1	2146.8	2121.5	2134	12871640	426.8	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251204	28.88	29	27	27.59	63646	27.59	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251204	126.65	128.84	125	126.09	29712	126.09	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251204	81	81	76.05	76.79	10752	76.79	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251204	1258.7	1284.9	1256	1269.8	828119	1266.9135	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251204	1005.6	1010.6	976	982.5	224285	979.7641	down	down	correct
KRBL.NSE	KRBL Limited	20251204	394.75	400	392.05	397.3	205826	397.3	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251204	65.5	66.56	63.6	65.28	5703	65.28	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251204	3.77	3.99	3.65	3.81	34731	3.81	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251204	501.1	504.7	494.2	495.85	24247	495.85	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251204	770.6	782.15	751.15	755.9	132035	755.9	down	down	correct
KSB.NSE	KSB Limited	20251204	752.5	758.5	747.05	756	33832	756	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251204	984.9	992.2	963	968.9	42762	968.9	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251204	756	769.05	750	767.35	13679	767.35	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251204	213.6	219.4	209.7	212.49	14989206	212.49	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251204	95.11	95.39	93	93.06	73399	93.06	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251204	5.09	5.29	5	5.29	3237	5.29	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251204	2996	3066	2979.2	3054.1	91344	1523.2508	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251204	129.1	132.25	128.5	129.76	12950	129.76	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20251204	213	213.74	210.5	211.15	21320	211.15	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20251204	10.1	10.18	9.64	10.01	10307	10.01	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20251204	1016.5	1021.3	1001.6	1013.5	971897	1013.5	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251204	14975	15175	14928	15022	939	15022	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251204	4.53	4.53	4.53	4.53	2333	4.53
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251204	163.2	164.7	160.24	162.1	1424182	162.1	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251204	188.14	188.14	183.5	183.92	372	183.92	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251204	1908	1935.9	1895	1904.7	45788	1904.7	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20251204	11.01	11.27	10.95	11.09	64132	11.09	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251204	294.75	294.75	287.5	288.4	7788	288.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251204	549.35	551.2	544.7	546.95	1547387	546.95	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251204	28.84	28.84	28.57	28.75	119653	28.75	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251204	288.7	290.04	288.63	288.83	1211	288.83	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251204	947.65	954.33	947.65	953.11	765	953.11	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251204	289.8	289.8	287	289.67	1124	289.67	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251204	190	191.5	189	190.37	24862	190.37	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251204	501	501.85	494	495.1	12919	495.1	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251204	5741	5855.5	5741	5800	18552	5800	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251204	1000	1000.01	999.99	999.99	2916573	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251204	1000.01	1000.01	999.99	1000	40256	989.3925	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20251204	1105	1120	1093.6	1109.5	962511	1109.5	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251204	147.09	155.75	147	150.62	56249	150.62	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251204	103.4	108.84	103.4	105.53	6374	105.53	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251204	84.7	84.7	80.01	81.61	11267	81.61	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251204	7.03	7.36	7.01	7.18	45355	7.18	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251204	3990	4009.2	3961.7	3983.6	1026968	3983.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251204	4500.2	4726	4476.3	4685.1	589695	4685.1	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251204	5695.5	5738.5	5603.5	5702.5	13512	5702.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251204	1554	1573.5	1536	1563.3	133975	1563.3	up	up	correct
LUPIN.NSE	Lupin Limited	20251204	2086.8	2095.2	2066.3	2092	696481	2092	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251204	1169	1185.6	1160.6	1164.9	17493	1164.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251204	176.04	178.19	174.84	176.04	174570	176.04
LYKALABS.NSE	Lyka Labs Limited	20251204	82.7	84.19	80.5	81.16	18968	81.16	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251204	5.1	5.14	4.96	5.07	20425	5.07	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251204	3675	3678.2	3620.2	3671.6	1984001	3671.6	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251204	355.4	355.4	343.7	347	3073831	347	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251204	154.09	157.25	151	153.55	117321	153.55	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251204	1016.95	1016.95	990	997.45	6437	997.45	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251204	43.19	43.7	41.25	41.69	2541	41.69	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251204	6.2	6.25	6.02	6.03	10663	6.03	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251204	75.7	76.74	74.71	74.97	64161	74.97	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251204	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251204	176.69	176.7	175.99	176.26	641584	176.26	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251204	28.64	28.64	28.4	28.56	125593	28.56	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251204	487	487	474	476.5	1882	476.5	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251204	21.69	25.04	21.01	24.77	1698506	24.77	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20251204	56.44	57	55.8	56.95	30400987	56.094	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251204	82.9	85.86	82.26	83.66	2383	83.66	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251204	762	769	746	762	3903	762
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251204	127.04	129.25	124.5	125.07	26170	125.07	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251204	48.11	50	40.85	48.69	43019	48.69	up	up	correct
MAHICKRA.NSE	SM	20251204	157	157	144	146.8	3750	146.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251204	417.4	421	412	418.2	125469	418.2	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251204	317.85	322.05	314.8	318.95	45334	318.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251204	14659	14659	14225	14461	3521	14461	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251204	561.25	578	558.8	572.45	122419	572.45	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251204	927.25	960	925.95	958.25	30412	958.25	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251204	36.9	38.2	36.76	37.26	18905	37.26	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251204	24.85	24.85	23.2	24.42	6340	24.42	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251204	141.98	144	139.2	140.44	68252	140.44	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20251204	61.6	61.99	60	60.11	31490	60.11	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20251204	61.85	62.94	60.37	61.32	5522	61.32	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20251204	63.02	64.25	62.21	62.63	116730	62.63	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20251204	275.85	276.3	273	274.3	1057552	273.8347	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251204	24.05	25.48	24.05	25.4	308544	25.4	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251204	778	803	772.45	792.35	142084	792.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251204	448.6	450.2	436	439.85	193770	439.85	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251204	135.43	137.41	133.63	136.53	836520	136.53	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251204	15.31	16.49	15.31	15.68	38104	15.68	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251204	705.08	706	701.43	702.95	3526	702.95	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251204	46.86	47.8	45.51	46.98	9364	46.98	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251204	544.25	547.55	539.95	545.15	43707	545.15	up	up	correct
MARICO.NSE	Marico Limited	20251204	711.8	715.55	707.25	714.65	1425940	714.65	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251204	215.08	217.02	211	211.41	306356	211.41	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251204	190.2	190.89	187	187.8	529293	187.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251204	16058	16135	15887	15994	248812	15994	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251204	317.1	321.7	307.4	308.95	76600	307.7369	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251204	172.73	172.73	172	172.73	87	172.73
MASTEK.NSE	Mastek Limited	20251204	2163	2185.9	2153.7	2169.7	85755	2161.1436	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251204	481.6	482.6	478	478.3	4779	478.3	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251204	83	83.01	82.01	82.21	11312	82.21	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251204	1087	1090	1070.1	1083.9	3037781	1083.9	down	down	correct
MAXIND.NSE	Max India Limited	20251204	196.55	197	192.83	193.22	12087	193.22	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251204	503.5	507	500	501.5	18665	501.5	down	up	incorrect
MAZDA.NSE	Mazda Limited	20251204	232	258.74	232	238	77690	238	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251204	2618	2665	2580	2641.2	718508	2632.9972	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251204	411	412.6	401.55	403.4	71686	403.4	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20251204	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251204	34.26	37.4	34.26	36.63	101921	36.63	up	up	correct
MCDOWELL.NSE	N	20251204	1425	1437.3	1415.3	1429.4	756367	1429.4	up	up	correct
MCL.NSE	Madhav Copper Limited	20251204	46.99	47.94	44.99	46.73	88981	46.73	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20251204	49.25	50.7	48.32	48.33	405359	48.33	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20251204	10219	10308	9982	10110	3413675	2022	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20251204	192.05	204.5	192.05	197.66	108764	197.66	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20251204	105.78	109	104.22	106.88	15667	106.88	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251204	2.15	2.17	2.09	2.13	25689	2.13	down	down	correct
MERCATOR.NSE	Mercator Limited	20251204	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251204	1950	1957.2	1904.5	1925.6	75543	1925.6	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251204	1661.1	1693.5	1648.2	1689.4	529661	1689.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251204	14.8	14.92	14.5	14.67	409312	14.67	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251204	1171	1178	1162	1171.1	126673	1158.9137	up	up	correct
MHHL.NSE	SM	20251204	44.75	44.75	41.6	41.6	3000	41.6	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251204	315.4	318.85	311.8	314.3	42006	314.3	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251204	311.35	319	311.25	317	285124	317	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20251204	591.7	593.95	584	590.75	136418	590.1514	down	down	correct
MINDSPACE.NSE	RR	20251204	483	491	480.95	486.79	251981	486.79	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251204	212.8	212.8	205	205.65	16838	205.65	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251204	23.7	24.62	23.02	24	311549	24	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251204	40.1	40.7	39.65	40.44	204806	40.44	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251204	1.31	1.33	1.29	1.31	300485	1.31
MMFL.NSE	M M Forgings Limited	20251204	352	367	341	363.8	531680	363.8	up	up	correct
MMP.NSE	MMP Industries Limited	20251204	255.35	257.6	251.4	254.65	5163	254.65	down	down	correct
MMTC.NSE	MMTC Limited	20251204	59	59	57.51	57.7	693692	57.7	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251204	109.58	110	101.2	108.39	4591	108.39	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251204	62.71	62.85	62.7	62.79	3297	62.79	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251204	28.01	29	28.01	28.73	3422	28.73	up	up	correct
MOIL.NSE	MOIL Limited	20251204	331.5	333.4	325.2	327.3	513688	323.8257	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251204	14.2	14.69	14.2	14.36	80763	14.36	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251204	67.44	67.69	66	66.19	365232	66.19	down	down	correct
MOLDTECH.NSE	Mold	20251204	166	167	159.47	164.95	65527	164.95	down	down	correct
MOLDTKPAC.NSE	Mold	20251204	613.5	617.2	599.1	602.7	42709	602.7	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251204	64.5	65.34	64.5	64.97	192733	64.97	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251204	270.39	270.99	269.46	270.1	2486	270.1	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251204	236.64	236.8	233.62	235.5	485917	235.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251204	732.35	732.35	712.85	716.75	27459	716.75	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251204	7.62	7.84	7.17	7.17	916	7.17	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251204	42.7	43.73	42.37	43.45	1402228	43.45	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251204	927	930.5	911.95	915	722582	907.6702	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251204	25.64	26.4	24.8	25.07	177100	25.07	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251204	2865	2933.1	2865	2908.4	866476	2908.4	up	up	correct
MPSLTD.NSE	MPS Limited	20251204	2122	2166.5	2100	2143.4	7650	2143.4	up	up	correct
MRF.NSE	MRF Limited	20251204	153000	153995	151735	153625	3170	153621.9521	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251204	159.18	160.54	156.01	156.73	2099580	156.73	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251204	38	38	36.65	37.58	1990766	37.58	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20251204	483.35	485.75	474	476.15	86456	468.636	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20251204	2506.5	2544	2500.6	2518.2	102730	2518.2	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20251204	1.92	1.99	1.86	1.89	13419	1.89	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251204	37.5	37.9	36.95	37.02	829576	37.02	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251204	132.1	133.65	131	133.15	101170	133.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251204	63.2	64.99	60.52	62.82	4887	62.82	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20251204	81.5	81.72	80.41	80.87	54616	80.87	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20251204	124.65	127.2	124.65	126.48	19936	126.48	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251204	36.35	37.35	35.56	35.88	107117	35.88	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251204	274	274.45	264	266.2	15257	266.2	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251204	3770	3778.5	3688.3	3702	330361	3702	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251204	163.75	166.83	162.26	162.63	123238	162.63	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251204	4.45	4.47	4.35	4.36	361337	4.36	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251204	28.87	28.87	26.65	26.65	1970	26.65	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251204	27.09	27.99	27.08	27.33	6156	27.33	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251204	266	269.7	261.65	264	5022	264	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251204	112.02	113.52	110.15	110.44	9754	110.44	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251204	248	254.1	248	253	8710	253	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251204	200.04	202	199	199.09	5235	199.09	down	down	correct
NAM.NSE	INDIA	20251204	823	844.5	822.95	833.85	777710	833.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251204	939.6	950.1	910.5	949.25	2268798	947.6406	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251204	151.86	153	143.8	145.84	30979	145.84	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20251204	268	270.25	267.25	269.25	10377125	265.92	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20251204	1371.4	1401	1371.3	1396.2	1390101	1393.1382	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251204	5823	5835	5718	5765	74509	5765	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251204	97.5	99.5	97.5	98.7	101249	98.7	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251204	143.1	144.5	142.08	143.04	71424	143.04	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251204	244.45	246.9	241.85	242.65	349138	242.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251204	113.18	114.21	111.85	112.31	6596946	112.1679	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251204	2256	2320.2	2227.1	2278.6	111	2278.6	up	up	correct
NCC.NSE	NCC Limited	20251204	168.95	170.72	167.76	169.48	1620535	169.48	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20251204	196	199	194.51	195.86	52394	194.2888	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20251204	3127.4	3127.4	3090	3093.6	226	3093.6	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20251204	3.1	3.1	3.07	3.07	582025	3.07	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251204	850.65	857	837.85	852.15	9960	852.15	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251204	84.25	84.3	80.16	81.28	123289	81.28	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251204	19.99	20.2	19.55	20.01	67913	20.01	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251204	20.6	21.21	19.72	20.94	53179172	20.94	up	up	correct
NELCAST.NSE	Nelcast Limited	20251204	109.01	111.78	109.01	109.98	31895	109.98	up	up	correct
NELCO.NSE	Nelco Limited	20251204	838	841.85	825.1	828.8	27687	828.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251204	1091.3	1096.8	1062.3	1072.2	52337	1072.2	down	down	correct
NESCO.NSE	Nesco Limited	20251204	1249	1252.3	1231	1241.2	31475	1241.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20251204	283.38	283.38	279.01	281.83	2389	281.83	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251204	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251204	81	81.88	80.68	81.7	66760	81.7	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251204	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251204	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251204	44.55	44.78	42.9	43.47	3154195	43.47	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251204	16974	17230	16798	16995	55892	16995	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251204	884.4	904	876.1	901	588166	901	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251204	5.63	6.02	5.63	5.94	2669	5.94	up	up	correct
NFL.NSE	National Fertilizers Limited	20251204	84	84.32	83.6	83.79	453161	83.79	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251204	26.52	26.95	26.25	26.41	1740	26.41	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251204	1955.2	1960.2	1927.1	1937.6	347289	1937.6	down	down	correct
NHPC.NSE	NHPC Limited	20251204	76.8	77.42	76.62	76.89	5539974	75.5257	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251204	164.5	165.7	162.56	163.34	157629	163.34	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251204	29.69	29.69	28.01	28.24	20863	28.24	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251204	294.24	294.98	293.11	294.37	5468826	294.37	up	up	correct
NIITLTD.NSE	NIIT Limited	20251204	94.45	94.56	92.7	93.49	230213	93.49	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251204	9.4	9.72	9.4	9.44	134076	9.44	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20251204	15.85	16.39	15.65	15.93	385702	15.93	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20251204	1399.3	1413.7	1380	1383.8	2090	1383.8	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20251204	422.65	428	420	422.45	1193	422.45	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20251204	37.13	37.5	35	36.3	93947	36.3	down	up	incorrect
NITCO.NSE	NITCO Limited	20251204	81.67	84	80.91	82.59	120921	82.59	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251204	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251204	320	323.8	317.9	321.65	20199	321.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251204	186.8	190.11	181.02	184.61	2571	184.61	down	down	correct
NKIND.NSE	N.K Industries Limited	20251204	69.4	69.4	65	65.78	868	65.78	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251204	239.85	239.85	235.55	237.69	518476	234.3644	down	down	correct
NMDC.NSE	NMDC Limited	20251204	76.18	77.14	75.81	75.97	11526558	73.7287	down	down	correct
NOCIL.NSE	NOCIL Limited	20251204	166.44	167.8	164.52	165.55	241971	165.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251204	4.68	4.68	4.46	4.47	156038	4.47	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251204	72.72	72.72	72	72.72	748	72.72
NPBET.NSE	Tata Asset Management Limited	20251204	297	297	295.03	296.95	476	296.95	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251204	487.9	487.9	464	466.8	4858	466.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251204	291.8	293.15	281.75	282.9	238741	279.7767	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251204	6625.5	6647	6580	6619.5	3138	6619.5	down	down	correct
NTPC.NSE	NTPC Limited	20251204	322.9	324.3	321.1	322.95	5965357	320.5301	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251204	915.3	922.55	910	913.85	3879	913.85	down	down	correct
NURECA.NSE	Nureca Limited	20251204	303	308	299.1	305.65	41254	305.65	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251204	352	355.8	347.2	352.75	229564	352.75	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20251204	305	305	301	301.1	2615	301.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251204	1633	1675.5	1630.6	1663.7	221691	1661.4521	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251204	8091	8225	8058.5	8191.5	76182	8191.5	up	up	correct
OIL.NSE	Oil India Limited	20251204	411.65	411.75	407.05	408.15	2221247	402.0018	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251204	69.06	69.06	65	65.71	42683	65.71	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251204	1210	1248	1198.9	1239.4	337169	1239.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251204	89	89.5	87.25	87.73	10663	87.73	down	down	correct
OMAXE.NSE	Omaxe Limited	20251204	70	70.35	68.02	68.46	70441	68.46	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251204	105.11	108	104.88	107.17	43997	107.17	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251204	5.14	5.14	4.96	5.01	3263	5.01	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251204	13.22	14.36	12.99	14.15	44305	14.15	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251204	54.24	54.8	53.01	54.26	1208904	54.26	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251204	240.5	242.7	239.69	242.23	10825420	236.661	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251204	61.34	61.83	57.77	58.3	3600594	58.3	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251204	282	295.05	282	288.4	21221	288.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251204	549.95	555	542	551.65	39039	551.65	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251204	197.35	205.49	197.35	198.92	6441	198.92	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251204	856.9	870	837.55	865.15	95316	865.15	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251204	58.54	60.3	58.11	58.62	14725	58.62	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251204	8.46	8.52	8	8.21	229416	8.21	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251204	276.3	285	275.3	279.75	4503	279.75	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251204	164	166.08	161.61	162.54	327664	162.54	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251204	184.91	185.51	181.91	182.99	223941	182.2099	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20251204	111.29	114.97	111.02	112.76	140919	112.76	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20251204	81.01	81.35	80.65	81.3	721	81.3	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251204	23.02	23.59	23.02	23.47	222719	23.47	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251204	4819.1	4899.8	4814	4837.2	3715	4837.2	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20251204	1.26	1.32	1.26	1.32	198	1.32	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251204	58.33	60.9	58.33	59.29	28703	59.29	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20251204	37320	37750	37165	37505	24162	37369.5051	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20251204	37	37.15	36	36.8	4990899	36.8	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251204	113.39	114.95	110.21	111.68	822	111.68	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251204	41.01	42.69	40.1	41.25	4862	41.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251204	350.35	351.7	343	347.2	74720	347.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251204	357	381.9	356.55	368.95	4293	368.95	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251204	292.8	293.4	288.25	290.6	21487	290.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251204	88.2	88.52	86.14	87.85	9277	87.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251204	38.5	38.8	37.02	37.48	406570	37.48	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251204	322.8	322.8	310.1	311.3	644736	311.3	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251204	12.99	13.05	12.43	12.55	478474	12.55	down	down	correct
PARTYCRUS.NSE	SM	20251204	78	78	76.5	76.5	3000	76.5	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251204	33.5	33.5	31.76	33	13604465	33	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251204	14.05	14.2	13.7	13.97	51074	13.97	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251204	10.4	11.38	10.3	11.07	224491032	11.07	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251204	101.5	101.5	97.02	98.6	44485	98.6	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20251204	24.39	24.48	22.91	23.02	31912	23.02	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251204	213.95	216	210.88	212.58	1413841	212.58	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251204	27.88	29.99	27.15	27.72	1049745	27.72	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251204	6380	6528.5	6334	6441	668828	6418.2859	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251204	271.45	281.4	271.1	280.95	12174889	280.95	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251204	352.15	354.65	350.6	352.05	3426935	352.05	down	down	correct
PFIZER.NSE	Pfizer Limited	20251204	4972.5	5030	4959.1	5001	28762	5001	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251204	175.86	181.99	175.21	178	3256702	178	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251204	33.6	33.75	32.91	33.03	329448	33.03	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251204	572.1	589.85	569.15	579.05	2158733	579.05	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251204	12676	12800	12612	12671	5373	12465.2506	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251204	5820	5870	5774	5854	3672	5683.1738	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251204	1642	1670	1620	1637.1	63044	1637.1	down	down	correct
PGINVIT.NSE	IV	20251204	94.48	94.7	93.99	94.2	1177540	91.2	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251204	1730	1739	1715.6	1734.1	228660	1734.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251204	1478	1487	1475.6	1478.1	308126	1478.1	up	up	correct
PIIND.NSE	PI Industries Limited	20251204	3370	3416.9	3370	3409.7	120547	3404.1067	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251204	5181	5205	5121.5	5158.5	1339	5158.5	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20251204	11.08	11.79	10.85	11.05	335079	11.05	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251204	31.98	33.25	31.49	32.49	19626	32.49	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251204	819.8	829.35	801	805.25	29081	805.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251204	770	770	740	764.25	429	764.25	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251204	163.5	166.5	163	164.69	3288	164.69	up	up	correct
PNB.NSE	Punjab National Bank	20251204	119.8	120.78	118.79	119.53	14258192	119.53	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251204	83.1	87.1	82.99	85.5	373913	85.5	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251204	880	893.8	878.45	882.25	405898	882.25	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251204	26.63	26.64	25.3	25.81	4344	25.81	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251204	242	245.74	241.58	244.12	229511	244.12	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251204	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251204	257.2	261.15	254.4	255.45	1378	255.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20251204	879.9	887.7	858.1	861.3	67052	861.3	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251204	7250	7382.5	7233	7348.5	179869	7348.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251204	1919.9	1926	1899.1	1910.8	56275	1910.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251204	825	830.55	819.6	821.65	36297	821.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251204	285.5	285.5	276.2	277.15	9132	277.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251204	461.25	469	458.7	463.95	590000	463.95	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251204	266.55	270.2	265.6	269.1	5103204	266.1126	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251204	21805	21805	20000	20085	352238	20085	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251204	2305.3	2310.4	2244	2254.4	36519	2254.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251204	241.6	241.6	235.02	237.69	7315	237.69	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251204	242	245.28	234	238.74	47587	237.771	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251204	30.2	31.49	29.5	29.74	20626	29.74	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251204	313.7	318.2	310.35	314.85	504885	314.85	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251204	134.5	134.99	131.1	132.13	331331	132.13	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251204	4.19	4.29	4.13	4.16	157299	4.16	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251204	9.5	9.66	9.4	9.63	41242	9.63	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251204	171	173.98	167.62	168.72	116559	168.72	down	down	correct
PRECOT.NSE	Precot Limited	20251204	412.6	413.9	400.8	403.2	694	403.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251204	242.6	244.8	233.1	234.95	433323	234.6656	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20251204	537.9	539.05	531.7	534.95	157454	534.95	down	up	incorrect
PREMIER.NSE	Premier Limited	20251204	3.09	3.09	2.92	2.99	9730	2.99	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251204	45.01	45.97	44.5	44.66	22063	44.66	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251204	1642	1667.1	1629.3	1659.2	188376	1659.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251204	625	639.05	607.25	619.2	515506	619.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251204	285.5	318.7	277.8	287.15	435402	287.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251204	268.65	271	258	258.85	243224	258.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251204	14.19	14.23	13.9	13.94	142566	13.94	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251204	3265	3287	3158.1	3210.4	48935	3210.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251204	135.65	136.6	132.8	133.62	69396	133.62	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251204	28.51	28.84	28.23	28.31	1510127	28.31	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251204	912	913.7	873.05	878.25	82165	878.25	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251204	92.85	92.85	91.52	92.03	2796169	92.03	down	down	correct
PTC.NSE	PTC India Limited	20251204	156.5	157.6	155.2	157.13	565021	154.3802	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251204	39.51	40.02	39.51	39.92	54590	38.5261	up	up	correct
PULZ.NSE	SM	20251204	32.3	32.3	32.3	32.3	2000	32.3
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251204	1361	1361.6	1341.2	1344.1	2048	1344.1	down	down	correct
PURVA.NSE	Puravankara Limited	20251204	240.8	246.34	237	238.74	58051	238.74	down	down	correct
PVP.NSE	PVP Ventures Limited	20251204	34.18	34.18	34.18	34.18	76789	34.18
QGOLDHALF.NSE	Quantum Mutual Fund	20251204	105.12	107.52	105.12	105.89	92225	105.89	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20251204	2832	2850.99	2828	2845.15	1473	2845.15	up	up	correct
QUESS.NSE	Quess Corp Limited	20251204	207	209.96	204.05	204.59	296799	199.92	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251204	290.25	296.9	286.75	292.35	126454	292.35	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251204	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251204	3.24	3.34	3.24	3.31	39543	3.31	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20251204	3260.7	3265.7	3207.3	3210	143040	3210	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251204	6.79	6.9	6.3	6.48	120472	6.48	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251204	333.7	337.95	329.25	330.5	552854	330.5	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251204	106.7	108.3	105.04	105.6	1295924	105.6	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251204	192.47	192.6	187.8	188.7	159567	188.7	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251204	4.04	4.26	4.02	4.05	228042	4.05	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251204	432.9	459	430	447.6	174394	447.6	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251204	35.5	35.92	34.5	34.63	30503	34.63	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20251204	42.42	42.79	41.9	42.25	2775	42.25	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20251204	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251204	260.15	260.15	254.3	255.6	521574	255.6	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251204	30.92	30.92	29.95	29.99	34798	29.99	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251204	9.89	9.98	9.85	9.9	2687026	9.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251204	1017	1027.3	1010	1015.4	133997	1015.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251204	317	319.5	312.3	314.2	66786	314.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251204	571.45	599	571.45	586.5	89225	586.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251204	563.1	574.6	563.1	567.25	27662	567.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251204	13.11	13.55	13.11	13.21	95983	13.21	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251204	1405.1	1431	1405.1	1417.8	4628	1417.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251204	2355	2395.9	2352	2381.4	9681	2381.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20251204	468	472	463	467.95	143173	467.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251204	304.05	304.3	296.2	298.45	4816287	298.45	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251204	135.21	136.54	134.6	135.49	637033	134.4621	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251204	1.24	1.25	1.21	1.23	1853047	1.23	down	up	incorrect
RECLTD.NSE	REC Limited	20251204	350.3	354.6	350.1	352.75	8305258	348.5033	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20251204	276.4	280.35	275.25	278.6	1456989	278.6	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20251204	334.15	341.7	327.5	336.1	435251	336.1	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20251204	42.51	45.95	42.51	44.39	2722	44.39	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251204	408	410.1	404	408.2	55522	408.2	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251204	1536	1560.5	1517.6	1535.6	11867930	1535.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251204	235.41	239	235.01	235.89	305583	235.89	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251204	161.99	162.65	157.99	158.88	553115	158.88	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251204	120.2	120.2	115	118.1	156085	118.1	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251204	26.7	27.06	26.55	26.77	1596333	26.77	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251204	401.9	408.9	398.5	405.35	71268	403.4026	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251204	129.33	135	128.43	129.34	6866	129.34	up	up	correct
REPRO.NSE	Repro India Limited	20251204	477.75	477.75	458	460.95	10189	460.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251204	214	216.99	212.2	213.25	29830	213.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20251204	121.2	127.47	120	126.59	1997962	126.59	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251204	3.11	3.18	3.04	3.13	629922	3.13	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20251204	458.8	459.35	450.75	452.6	56221	452.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251204	121.4	121.8	114	115.31	7157318	115.31	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251204	855.45	857.4	846.3	848.55	29099	848.55	down	down	correct
RITES.NSE	RITES Limited	20251204	230.6	231.88	229	229.26	225016	227.3542	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251204	25.15	25.98	25.15	25.54	4356	25.54	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251204	53.2	54.1	52.25	52.73	46257	52.73	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251204	532.65	536	529.3	531.4	130363	531.4	down	down	correct
RML.NSE	Rane (Madras) Limited	20251204	764.05	776.5	751.7	756.2	6978	756.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251204	415.95	415.95	410.25	412.8	18003	412.8	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20251204	101.98	107.83	101.7	105.96	1944704	105.96	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20251204	1.19	1.21	1.13	1.15	156426	1.15	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20251204	1.79	1.79	1.73	1.73	50433	1.73	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251204	50.66	51.4	50.24	50.33	6928	50.33	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251204	600.3	616.1	598.5	601.95	64387	601.95	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251204	54.51	57.26	54.51	56.17	11504	56.17	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251204	710.8	722.45	705.5	718	1336184	714.2081	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251204	2195	2243.9	2195	2208.3	3251	2208.3	up	up	correct
RPOWER.NSE	Reliance Power Limited	20251204	38.8	38.9	37.93	38.18	19759320	38.18	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251204	110	110.35	107.36	108.28	42089	108.28	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251204	785.15	793.6	775.25	785.9	17455	785.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251204	50.41	51.7	49.82	51.07	18914	51.07	up	up	correct
RSWM.NSE	RSWM Limited	20251204	154.21	157.38	154.2	155.48	20265	155.48	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251204	407.3	423	401.6	420.55	160430	420.55	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251204	42.4	42.55	41.83	41.95	800294	41.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251204	9.74	9.89	9.64	9.79	11314171	9.79	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251204	215.01	219.86	213	218.38	11608	218.38	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251204	6.65	7	6.45	6.91	104485	6.91	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251204	121.9	121.9	120.1	120.72	25161	120.72	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251204	169.58	170.39	167.55	169.25	99586	169.25	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251204	54.51	56.28	53	55.25	22500	55.25	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251204	313.25	316.4	310.7	312.4	4042661	311.4221	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251204	241.28	241.28	232	234.9	929	234.9	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251204	7.76	7.76	7.76	7.76	501	7.76
SADBHAV.NSE	Sadbhav Engineering Limited	20251204	10.76	11.1	10.16	10.41	664691	10.41	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251204	3.76	3.76	3.6	3.63	123851	3.63	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251204	2417.3	2454.9	2374.2	2390.1	18958	2390.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251204	25.88	26.37	25.73	26.18	2879	26.18	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251204	205.83	211.48	205.1	207.96	636839	207.96	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20251204	132	134.3	131.66	132.14	13313343	132.14	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20251204	385.9	388.5	381	385.55	13217	385.55	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20251204	19.58	19.6	19.13	19.49	63042	19.49	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251204	199.8	199.9	197	197.7	69102	197.7	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251204	2.37	2.37	2.33	2.34	695306	2.34	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251204	9.2	9.3	9.05	9.13	7942066	9.13	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251204	272.4	276.85	272.4	274.75	595	274.75	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251204	33.25	35.3	33.25	35.13	130704	35.13	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251204	711.8	735	704	718.3	88022	718.3	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251204	9.9	10.23	9.48	9.89	220310	9.89	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251204	1.82	1.82	1.72	1.72	1601	1.72	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251204	1114.9	1125	1072	1088.6	635	1088.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251204	567	571	561.05	562.7	83540	562.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251204	431.4	439.5	428.95	430.9	21950	430.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251204	61.49	63.04	60.56	61.93	380808	61.93	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251204	319.6	328.8	319.6	321.65	130737	321.65	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251204	10.25	10.25	9.26	10	29580	10	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251204	4399.2	4400.1	4359.1	4372.8	8004	4372.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251204	0.27	0.28	0.26	0.27	1377093	0.27
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251204	485	486.15	476.25	480.75	219151	480.75	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251204	371.95	371.95	366	369.65	541953	369.65	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251204	89.79	89.8	87.9	87.98	42471	87.98	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251204	1288	1288	1247.5	1253.6	25709	1253.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251204	311.6	318	311	314.3	6964	314.3	up	up	correct
SATIA.NSE	Satia Industries Limited	20251204	67.3	72.24	67.01	70.63	438781	70.63	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20251204	150	150.1	145.65	147.06	120980	147.06	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20251204	437.85	445.15	432.65	444.25	40846	442.5508	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20251204	870	874.95	853.85	855.9	573572	855.9	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20251204	124.07	127.37	124.07	127.3	3548	127.3	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20251204	418.48	422	414.99	420.28	15736	420.28	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20251204	292.51	294.14	291.21	292.6	14076	292.6	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20251204	230.65	232.39	230.65	231.5	3792	231.5	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20251204	1970.2	2009	1959	2002.9	660360	2000.1196	up	down	incorrect
SBIN.NSE	State Bank of India	20251204	951.05	952.55	944.45	948.1	13622724	948.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251204	3873	3929	3873	3890	51613	3890	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251204	162.35	165.87	159.9	160.89	44827	160.89	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251204	770.5	772.95	751.15	762.45	172032	762.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251204	228.42	233.8	227.37	228.67	2430360	225.6433	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251204	114.5	114.5	111.04	111.5	459796	111.5	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251204	980	1004.25	971.1	971.75	31863	971.75	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251204	26.55	26.55	24.26	26.13	44999	26.13	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251204	210	211.92	206.05	207.43	1548561	207.43	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251204	84.05	92.01	83.26	86.93	2259075	86.93	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251204	238.01	242.3	237.24	237.9	9404	237.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251204	16	16.15	15.51	15.66	66451	15.66	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251204	259.51	260.92	258.6	259.83	13185	259.83	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251204	278.28	278.84	277.23	278.51	435195	278.51	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251204	609.79	610	604.4	606.26	647728	606.26	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251204	731.64	733.96	728.97	731.04	22353	731.04	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251204	0.5	0.5	0.48	0.48	25421	0.48	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251204	19.53	19.53	19.53	19.53	0	19.53
SFL.NSE	Sheela Foam Limited	20251204	608.5	611.2	601.3	605.3	188765	605.3	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251204	554.8	555	539.5	552.7	6293	552.7	down	down	correct
SGL.NSE	STL Global Limited	20251204	13.49	13.49	13	13.04	5836	13.04	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251204	70.77	71.85	69.1	69.95	14219	69.95	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251204	636	640.7	614.15	618.8	588707	618.8	down	down	correct
SHALBY.NSE	Shalby Limited	20251204	204	204.01	200.05	200.64	70621	200.64	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251204	65	65.3	63.62	64.09	47789	64.09	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251204	114.22	117	114.22	115.64	35089	115.64	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251204	9.29	9.42	9.15	9.18	12490	9.18	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251204	470	473.95	469.75	471.4	18735	468.3058	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251204	887.7	909	874.2	891.4	391818	886.8	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251204	968.3	971.3	958.45	961.3	19892	961.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251204	163.1	164.39	159.25	160.2	115056	159.7528	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251204	510.85	516.65	510.85	516.11	16539	516.11	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251204	108.15	116.5	108.15	113.41	12455	113.41	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251204	333	339.9	331.35	333.45	65518	333.45	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251204	26.99	28.5	26.78	27.58	89584	27.58	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251204	69	69	61.32	63.47	21947	63.47	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251204	189.44	190.2	183	184.19	6978	184.19	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251204	166.98	169.53	165.9	168.04	159517	167.0793	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251204	409.9	425	403	406.25	73284	406.25	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251204	41.3	43.27	41.3	42.5	16822	42.5	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251204	90.25	90.65	90.09	90.12	307553	90.12	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251204	26270	26490	26180	26450	9275	26450	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251204	397.85	405	395.15	401.95	42591	401.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251204	51.85	51.85	50	51.48	41357	51.48	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251204	0.55	0.57	0.54	0.54	412630	0.54	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251204	179.01	183.79	174.99	177.06	9150	177.06	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251204	2620	2660	2591	2625.1	16592	2620.7791	up	down	incorrect
SHUBHLAXMI.NSE	SM	20251204	30.15	30.8	28.3	30.3	20000	30.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251204	6.9	7.03	6.66	6.72	394332	6.72	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251204	804	806	795.15	801.2	57805	801.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251204	12.22	13.1	12.22	12.57	984	12.57	up	up	correct
SIEMENS.NSE	Siemens Limited	20251204	3332.9	3375	3313	3353	268367	3353	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251204	51.69	51.69	49.1	49.53	3596	49.53	down	down	correct
SIL.NSE	Standard Industries Limited	20251204	16.22	16.85	16.22	16.5	14290	15.9748	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251204	69.75	71.91	68.89	69.58	298291	69.58	down	down	correct
SILINV.NSE	SIL Investments Limited	20251204	537	537	520.5	525.65	3036	525.65	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251204	23.45	24.2	23.45	23.67	4918	23.67	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251204	9.23	9.67	9.15	9.4	14938	9.4	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251204	272.1	275.7	270.1	270.6	69092	270.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251204	112.2	120	112.2	118.9	3097	118.9	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251204	505.95	510.75	498.2	501.3	272437	501.3	down	down	correct
SIS.NSE	SIS Limited	20251204	327.25	331	325.85	329.95	49811	323.36	up	up	correct
SITINET.NSE	SITI Networks Limited	20251204	0.33	0.33	0.32	0.32	1097636	0.32	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251204	694.35	696.35	681.1	685.5	37370	681.5551	down	down	correct
SJVN.NSE	SJVN Limited	20251204	76	76.1	75	75.38	2123823	74.2263	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251204	1949.9	1962	1885	1891.8	68422	1891.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251204	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20251204	459.75	464	451.2	454.85	110378	454.85	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251204	406.1	417.9	403.8	406.6	153808	203.3	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20251204	132.1	136.55	132.1	135.7	1013	135.7	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20251204	61.94	73.6	61.65	73.48	7764914	72.9678	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20251204	3570.1	3634	3480.1	3520	120197	3520	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251204	1356.5	1370	1306	1315.1	599	1315.1	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251204	323	329.5	315.65	322.45	798311	322.45	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251204	41.75	41.79	41.11	41.43	224967	40.9665	down	up	incorrect
SOBHA.NSE	Sobha Limited	20251204	1515.2	1545	1510.4	1538.9	49251	1538.9	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251204	555	560	540.4	550.05	161796	550.05	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20251204	12879	12989	12702	12941	83946	12941	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251204	417	420	415	417.3	7873	417.3	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251204	111.17	111.17	111.17	111.17	2556	111.17
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251204	133.78	151.97	131.51	133.91	100936	133.91	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251204	493	504.8	491.65	499.65	1353456	498.0319	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251204	365	374.8	363.75	364.3	1934702	362.6737	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251204	368.85	375	366.6	370.55	20467	370.55	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251204	39.58	40.24	39.46	39.97	21651344	39.97	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251204	194.56	199.9	194.56	194.56	105656	194.56
SPAL.NSE	S.P. Apparels Limited	20251204	770.8	786.85	761.6	770.6	24826	770.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251204	255.95	261.4	253	259.95	164408	259.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251204	152	159.95	146.94	152.1	62346931	152.1	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251204	7.58	7.85	7.52	7.64	233993	7.64	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251204	121.96	122.49	118.31	118.87	49455	118.87	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251204	42.95	44.24	42.86	43.15	78475	43.15	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251204	82.28	82.84	81.5	82.02	240129	82.02	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251204	37.8	38.5	37.61	37.71	12765	37.71	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251204	189.01	195	185.68	189.78	96719	189.78	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251204	226.01	228.3	225	226.37	946	225.3	up	down	incorrect
SRF.NSE	SRF Limited	20251204	2820	2849	2815.3	2843.3	117234	2838.0052	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251204	511.3	511.3	497	503.1	13229	503.1	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251204	0.66	0.68	0.65	0.67	253021	0.67	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251204	194	196.2	192.92	194.55	67388	194.55	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20251204	888	894.75	880	887.1	167525	887.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251204	222.9	223.9	220	222.52	115467	221.51	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251204	163.51	165.87	163.51	163.92	10163	163.92	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251204	114.29	116.8	113.51	113.91	13922	113.91	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251204	98.01	98.79	97	97.84	8866	95.7232	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251204	8.73	8.74	8.53	8.58	607230	8.58	down	down	correct
STEL.NSE	STEL Holdings Limited	20251204	532.3	633.3	527	613.45	136255	613.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251204	284	286.3	278.8	282.85	23791	282.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251204	102.5	103.11	98.97	100	1433346	100	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251204	594	609.6	591	597.2	98992	597.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251204	2125	2141	2095	2111.9	37345	2111.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251204	12	12.1	11.8	11.89	1423776	11.89	down	down	correct
SUBROS.NSE	Subros Limited	20251204	881.6	894.9	867.4	872.3	115459	872.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251204	1015	1015	994.5	1004.2	42536	1004.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251204	460	467.6	456.5	465.35	125574	465.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251204	71.78	74.76	71.5	73.68	58802	73.68	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20251204	2042	2075.7	2041	2052.9	2674	2052.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251204	1.83	1.83	1.74	1.81	441967	1.81	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251204	4688.1	4720	4632.5	4667.7	44715	4653.6644	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251204	484	488	471.25	482.05	178162	482.05	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251204	724.3	734.8	710	717.8	2629	717.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251204	930	942.6	928	937.8	38798	937.8	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251204	247.85	253.45	247.85	252.6	43727	252.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251204	1808.4	1823.2	1798.3	1818.3	1713961	1806.5649	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251204	420.4	420.4	410.2	412.45	57731	412.45	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251204	550	555	548.8	553.75	81556	551.4922	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251204	153.1	156.99	150.25	151.32	1674	151.32	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251204	8.96	9.24	8.56	8.8	54999	8.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251204	468.95	474.95	456.15	459.7	144075	458.1046	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251204	1.03	1.07	1.03	1.07	100191	1.07	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251204	3285	3345	3285	3339.2	62801	3339.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20251204	27.98	28.61	27.46	27.82	43171	27.82	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251204	19.5	20.1	19.41	19.53	46801	19.53	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251204	58.02	59.01	57.5	57.97	13845	57.97	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251204	264	264.7	260.05	261	322192	261	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251204	139.5	140.95	137.32	137.67	56448	137.67	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251204	34	34.75	33.05	34.04	29247	34.04	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251204	1.67	1.67	1.67	1.67	0	1.67
SUVEN.NSE	Suven Life Sciences Limited	20251204	172.45	172.93	166.98	171.6	181947	171.6	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251204	3.84	3.84	3.7	3.77	66892	3.77	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251204	52.65	52.84	50.6	50.85	76794810	50.85	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251204	5.59	5.59	5.59	5.59	39640	5.59
SWARAJENG.NSE	Swaraj Engines Limited	20251204	3779	3802.5	3725.7	3752.4	4958	3752.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251204	642.05	674.45	642.05	669.4	9663	669.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251204	227.1	227.16	223.15	224.58	960287	224.58	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251204	858.1	868	847.4	861.35	37608	859.517	up	up	correct
SYNGENE.NSE	Syngene International Limited	20251204	631	644.95	631	642.35	337969	642.35	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251204	181	183	175.37	179.42	1760	179.42	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251204	390.5	393.6	384.15	385.55	84288	385.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251204	33.36	34	33.15	33.47	1667466	33.47	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251204	280.05	284.9	278	281.75	60832	281.75	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251204	559.15	569.7	553.05	557.8	231108	557.8	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251204	32.5	33.12	31.42	31.92	26036	31.92	down	down	correct
TARC.NSE	TARC Limited	20251204	152	154.5	149.82	152.96	507304	152.96	up	up	correct
TARMAT.NSE	Tarmat Limited	20251204	53.84	55.45	53.11	54.61	25417	54.61	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251204	8319	8319	8160	8197.5	581	8197.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251204	783.1	788.4	780.2	782.1	152764	782.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251204	1864.9	1868.9	1831.2	1850	143925	1850	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251204	1153	1154	1137.1	1148.4	703643	1148.4	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251204	5171.5	5258	5170.5	5216	273807	5216	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251204	728	728.25	710	715.5	358937	715.5	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251204	383.6	386.85	382	384.45	3786100	384.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251204	167.8	167.97	166.2	166.9	11419966	166.9	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251204	1435	1444	1410.3	1421.5	50917	1421.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251204	171.1	173.56	170.35	171.33	89590	171.33	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251204	1090.4	1090.4	1065	1070.5	7609	1061.825	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251204	572.05	590	567.35	583.85	18835	576.8187	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20251204	11.09	11.39	10.95	11.34	6726	11.34	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251204	3111	3117.6	3060.6	3077.5	3135	3077.5	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251204	3194	3250	3187.4	3229.2	5025905	3171.5447	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251204	764.5	779.6	721.3	725.35	1191773	725.35	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251204	1617	1622.9	1592.9	1611.8	66839	1611.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251204	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251204	1545.1	1577.9	1541.1	1562.3	2422663	1562.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251204	1145	1145	1102.4	1107.7	187332	1107.7	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251204	509.75	509.75	501	502.45	442353	502.45	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251204	735	735	705.05	726.1	40457	724.8321	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251204	489.4	506.5	475.6	488.15	14129	488.15	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251204	104.2	106.25	103.15	105.8	113322	105.8	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251204	50.31	50.59	49.71	49.91	9577	49.91	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251204	126	126.01	124.1	124.37	477388	124.37	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251204	65	65.9	64	64.15	2295022	64.15	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251204	13.82	14.44	13.36	13.45	5503	13.45	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251204	10.6	10.65	9.67	9.96	50414	9.96	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251204	3277.8	3280	3201.1	3241.2	48371	3241.2	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251204	122.99	122.99	119.15	120.33	2399	120.33	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20251204	104	106.6	104	106.45	37775	106.45	up	down	incorrect
THERMAX.NSE	Thermax Limited	20251204	2889.6	2890	2845.9	2872.9	60335	2872.9	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251204	143	143.74	139.7	140.71	873568	140.71	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251204	341.6	354.25	340	342.35	12093	342.35	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251204	430	432.55	418.9	428.2	1010041	428.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251204	461.05	463.1	444.8	451.3	914520	451.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251204	2314	2330	2278	2287.5	2403	2287.5	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251204	2733.8	2742.5	2692.8	2703.6	354251	2703.6	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251204	6.48	6.76	5.97	6.2	58236	6.2	down	up	incorrect
TIL.NSE	TIL Limited	20251204	277.65	280	272.05	273.8	18163	273.8	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20251204	190.55	190.55	185.92	188.54	1964789	188.54	down	down	correct
TIMKEN.NSE	Timken India Limited	20251204	3075.9	3149	3054	3123.4	39860	3123.4	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251204	228.6	233.16	224.25	231.68	219112	231.68	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251204	33.38	34.9	32.81	33.09	215220	33.09	down	down	correct
TITAN.NSE	Titan Company Limited	20251204	3805	3830	3778	3800.4	776693	3800.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251204	104.21	107.8	104	105.5	235433	105.5	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251204	140.11	142.01	139.51	140.47	26135	140.47	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251204	10.02	10.35	9.7	10.22	27622	10.22	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251204	118.69	118.7	118.02	118.5	1544	118.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251204	3733.5	3807.9	3720	3795.7	561605	3769.851	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251204	1302	1310.9	1285.2	1299.7	342447	1286.3707	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251204	71.6	87.89	71.02	86.05	748594	86.05	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251204	100.1	105.99	100.1	103.53	2928	103.53	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251204	66.51	67.49	66.5	67.2	58523	67.2	up	up	correct
TRANSWIND.NSE	SM	20251204	18.45	18.45	18.45	18.45	4000	18.45
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251204	8.9	8.9	8.19	8.48	47905	8.48	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251204	269	275.4	252	270.1	8997	270.1	up	up	correct
TRENT.NSE	Trent Limited	20251204	4188.1	4234.8	4161.1	4210	427254	4210	up	down	incorrect
TRF.NSE	TRF Limited	20251204	306.15	306.35	301	301.7	3979	301.7	down	up	incorrect
TRIDENT.NSE	Trident Limited	20251204	28.02	28.15	27.9	27.99	2508877	27.99	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251204	69	73.64	69	71.25	73237	71.25	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251204	542.7	542.95	536.2	538.25	236770	535.8411	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251204	357	358.7	352.55	353.85	296976	352.4304	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251204	1103.5	1103.5	1084	1086.2	2016	1086.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251204	637.55	644.25	636.95	640.25	8699	640.25	up	up	correct
TTL.NSE	T.T. Limited	20251204	9.01	9.21	8.9	8.99	77013	8.99	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251204	50.7	51.05	50.05	50.32	772997	50.32	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251204	530	530.65	496.5	499.9	91097	499.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251204	3640	3675	3623.5	3636.8	602960	3636.8	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251204	4643	4775	4606.6	4725.7	18675	4725.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251204	136.5	137.29	136.01	136.14	18764	136.14	down	down	correct
TVVISION.NSE	TV Vision Limited	20251204	5.87	5.9	5.71	5.79	9199	5.79	down	down	correct
UBL.NSE	United Breweries Limited	20251204	1710.2	1740.7	1680.1	1693.3	656237	1693.3	down	down	correct
UCOBANK.NSE	UCO Bank	20251204	29.9	30.14	29.46	29.67	7189149	29.67	down	down	correct
UFLEX.NSE	Uflex Limited	20251204	480	485.4	475.7	478.05	13647	478.05	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251204	80.5	80.79	76.01	76.76	231158	76.76	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251204	41.64	42	41.09	41.3	83217	41.3	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251204	171.81	174.39	170.81	173.42	117974	173.42	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251204	53.83	54.45	53.2	54	5886385	54	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251204	11580	11631	11524	11600	159687	11600	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251204	4.97	5.12	4.95	5.09	17279	5.09	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251204	453.3	454.55	446.6	450	5730	450	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251204	193.01	197.95	191.26	192.74	3530	192.1013	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251204	142.79	144.5	140.31	142.18	1899	142.18	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251204	150.8	153.27	150.15	152.43	11671955	152.43	up	up	correct
UNITECH.NSE	Unitech Limited	20251204	5.95	6.06	5.95	5.98	2113204	5.98	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251204	447.3	449.45	445	445.05	450	444.1589	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251204	69.01	69.01	67.52	67.88	17153	67.88	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251204	959.2	961.8	919.8	924.6	147595	924.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251204	238	245.75	235.5	239	1177	239	up	up	correct
UPL.NSE	UPL Limited	20251204	748	758.95	745.25	756.45	2855120	756.45	up	up	correct
URJA.NSE	Urja Global Limited	20251204	11.9	12.03	11.75	11.84	680613	11.84	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251204	422	448.9	421.85	436.15	5299021	436.15	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251204	1131.1	1147.4	1127.6	1144.2	89693	1144.2	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251204	61.65	61.65	60.81	61.01	3795205	61.01	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251204	74.39	74.39	73.3	73.48	50052	73.48	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251204	287.64	287.64	285.35	286.33	16184	286.33	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251204	929	941.9	929	935.07	1041	935.07	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251204	93.2	93.3	92.06	93	1338	93	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251204	232.67	233.85	229.31	230.9	8378	230.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251204	2325	2331	2237.1	2260.4	99457	2260.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251204	5360	5700	5360	5577	26767	5577	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251204	233.9	238.4	232.77	236.3	219810	234.7144	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251204	8.9	8.9	8.25	8.64	352769	8.64	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251204	7.85	7.99	7.85	7.94	1301600	7.94	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20251204	252.05	268.1	252.05	268.1	14558	268.1	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251204	37.75	38.3	37.51	38	12720	38	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251204	6.79	6.79	6.46	6.5	243257	6.5	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20251204	649	650.1	639	641.85	197854	641.85	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20251204	48.77	49.26	48.19	48.4	945503	48.4	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251204	53.99	55.5	53.21	54.14	34598	54.14	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20251204	475.1	489.9	475.1	479.9	3925680	479.9	up	down	incorrect
VEDL.NSE	Vedanta Limited	20251204	534.7	543	528.25	529.65	14735849	529.65	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251204	1358	1358	1338	1343.7	10652	1343.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251204	779	779	732.5	764.15	62573	764.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251204	72.5	72.5	70.84	71.15	196724	71.15	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251204	482.75	489	475.6	477.3	100868	477.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251204	108	109.97	107.5	107.98	20018	107.98	down	down	correct
VGUARD.NSE	V	20251204	340.5	341.85	337.1	338	88496	338	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251204	3635	3660.6	3606.2	3627.8	344	3627.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251204	336.6	343	331	337.3	7183	337.3	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251204	1010	1112.4	1003.05	1080	6217531	1080	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251204	2.45	2.69	2.41	2.49	952237	2.49	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251204	1.6	1.6	1.57	1.57	1305695	1.57	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251204	1.85	1.86	1.82	1.83	2048485	1.83	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251204	611.1	615	605.65	607.85	59153	607.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251204	1575.5	1582.5	1560.9	1568.8	12158	1568.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251204	1534.4	1534.4	1501.2	1505.6	3756	1505.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251204	40.73	41.75	40.73	41.19	43345	41.19	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251204	241.7	249.6	241.7	246.94	7411	246.94	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251204	32.11	37	32.11	36	906115	36	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251204	356.1	360.35	350	350.45	108415	350.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251204	7.55	8.16	7.55	7.97	632152	7.97	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251204	68.14	68.14	65.25	65.87	87953	65.87	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251204	52.15	55.45	51.25	54.4	19653	54.4	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251204	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251204	500.5	519.55	499	502.95	124692	502.95	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251204	6.97	6.98	6.87	6.9	197672	6.9	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20251204	0.72	0.75	0.7	0.71	324775	0.71	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20251204	317.95	328.85	317	327.4	289210	327.4	up	down	incorrect
VMART.NSE	V	20251204	773.75	791.95	771.55	788.7	32441	788.7	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20251204	7922	8028	7805	8000.5	39399	8000.5	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20251204	1329.5	1343.4	1325.6	1327.1	509272	1327.1	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251204	273.5	275.85	269.3	270.75	201704	266.2555	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251204	277.1	284.1	275.45	280.05	19523	280.05	up	up	correct
VSTIND.NSE	VST Industries Limited	20251204	253.25	256	251.55	254.65	118380	254.65	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251204	5750	5750	5620.5	5656	8164	5656	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251204	428.25	433.6	427.55	432	70295	432	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251204	1400.9	1402.3	1383.2	1387	98594	1387	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251204	166.22	169.7	161.51	164.38	212142	164.38	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20251204	241.45	252	235.15	245.85	76831	245.85	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251204	1026.25	1027.45	1005	1008.7	1086	1003.9903	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20251204	109	113.09	106.54	110.43	11756041	110.43	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251204	106.84	106.85	104.1	105	608	105	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251204	833.15	838	826.45	827.55	167044	827.55	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251204	523.65	523.65	513.2	516.3	60782	516.3	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251204	1297.7	1324.1	1297.7	1307.1	667	1307.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20251204	8020.5	8108.5	7956	7975	4006	7950.4578	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251204	586.2	586.2	571.05	576.2	40155	576.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20251204	844.9	844.95	829.6	837.5	18372	832.3212	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251204	980	1001	966	979.1	877741	979.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251204	31.2	33.7	30.3	31.29	50684	31.29	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251204	790	795.95	774	790.15	30064	790.15	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251204	264.2	295	262.1	278.55	1313278	278.55	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251204	174.97	178	160.1	161.45	17535	161.45	down	down	correct
WIPRO.NSE	Wipro Limited	20251204	256	258.8	255.5	257.3	10687381	250.7418	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251204	1400	1435.4	1324.1	1331.9	2440874	1331.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251204	559.2	560.65	553.05	556.25	34350	556.25	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251204	142	145	139	143.34	21376	143.34	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251204	77.65	80.4	75.25	75.93	77285	75.93	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251204	419.4	420.05	414.45	418.25	13650	418.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251204	85.5	85.88	84.6	84.99	52347	84.99	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251204	124.69	125	118.66	123.28	19818	123.28	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251204	999	1002.4	971.9	982	9324	982	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251204	22.49	22.97	22.33	22.76	135564479	22.76	up	up	correct
YUKEN.NSE	Yuken India Limited	20251204	871.1	871.1	851.35	853.6	2352	853.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251204	99.5	99.97	97.5	97.84	3815282	97.84	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251204	7.05	7.19	6.87	6.9	208833	6.9	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251204	9.1	9.14	8.9	8.98	1627834	8.98	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251204	233.4	237.5	226.35	228.15	995	228.15	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251204	7.66	7.94	7.57	7.63	101607	7.63	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20251204	735	756.2	734.95	752.65	514249	750.0207	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20251204	1382	1389	1372.1	1374.7	156649	1374.7	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251204	89.99	90	88	88.48	8968	88.48	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20251204	1610.1	1634.4	1586	1593.9	26256	1593.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251204	262.05	267.65	261.35	262.65	74643	262.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251204	419	422.6	414	416.1	106626	416.1	down	down	correct