CollectAI

close-nse_india_stocks

2025/12/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251205	190.11	191	184.9	188.66	72146	188.66	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251205	42.21	42.21	42.21	42.21	9961	42.21
3MINDIA.NSE	3M India Limited	20251205	34770	34970	33490	34125	1840	34125	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251205	39	40.2	38.08	39.1	930	39.1	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251205	317	319.4	309.6	314.45	46903	314.45	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251205	816.55	824.9	801.5	807.05	120357	807.05	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251205	15.3	16.29	14.93	16.04	256718	16.04	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251205	8.8	10.19	8.78	8.86	570658	8.86	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251205	76.89	76.89	74.88	75.62	51612	75.62	down	down	correct
AARON.NSE	Aaron Industries Limited	20251205	185.02	187.99	179	180.3	11669	180.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251205	410	410	398.5	405	151643	402.838	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251205	370	371.95	362	363.05	511583	363.05	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20251205	408	417	401.7	402.05	8011	402.05	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251205	153.4	155.99	142.03	145.82	49585	145.82	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20251205	124.3	124.74	122.97	124.09	5197	124.09	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20251205	1486.5	1510	1450	1497.1	526959	1497.1	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20251205	33.09	33.5	32.12	32.46	53043	32.46	down	down	correct
ABB.NSE	ABB India Limited	20251205	5172.5	5194	5140.5	5180	99564	5180	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251205	28850	29140	28660	28945	8644	28945	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251205	349.4	360.6	346.05	358.75	4438367	358.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251205	76.48	77.7	76.25	77.41	1945793	77.41	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251205	39.6	46.8	39.6	45.06	2884	45.06	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251205	60.51	61.01	60.51	60.96	39664	60.96	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251205	72.22	72.31	71.2	71.97	8002	71.97	down	down	correct
ACC.NSE	ACC Limited	20251205	1815.6	1825	1795.1	1798.2	264463	1798.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251205	1325.4	1325.4	1310	1319.9	4464	1276.3964	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251205	5.71	5.92	5.65	5.85	63939	5.85	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251205	976.65	976.65	960	962.25	91337	962.25	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251205	2217.9	2268.6	2202.9	2265.4	2400781	2265.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251205	1013.1	1022.5	1005.1	1017.7	1190798	1017.7	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251205	1504.6	1514	1493.3	1509.4	1141428	1509.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251205	143	144.2	142.37	143.78	7231083	143.78	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20251205	204.3	204.3	200.35	201.5	44540	201.5	down	down	correct
ADL.NSE	Archidply Decor Limited	20251205	76.75	76.75	72.1	73.08	737	73.08	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251205	10.17	10.34	9.95	10.28	88953	10.28	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20251205	161.66	163.17	160	161.29	103617	161.29	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251205	58.19	58.19	56.72	56.83	13399	55.8439	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251205	311.2	315.05	304.5	305.9	130299	305.9	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251205	1650	1652.2	1619.6	1632.8	459363	1632.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251205	749	749	725	728	15534	728	down	down	correct
AGRITECH.NSE	Agri	20251205	137	137	128.5	130.99	62774	130.99	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251205	38.01	38.95	37.67	38.55	29895	38.55	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20251205	52	52.6	49.5	50.36	17851	50.36	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20251205	138.97	138.97	135.1	135.48	1189	135.48	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251205	1000.35	1012.15	988	993.1	53117	993.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251205	3849.9	3849.9	3720.1	3765.8	25066	3765.8	down	down	correct
AIRAN.NSE	Airan Limited	20251205	18.6	18.6	18.01	18.22	46638	18.22	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251205	2631.9	2659.8	2613.6	2640.6	83802	2640.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251205	987.1	995.5	966	986.9	77300	197.38	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251205	4.6	4.69	4.5	4.54	343855	4.54	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251205	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251205	25.67	25.67	24.41	24.77	2086	24.77	down	down	correct
AKG.NSE	AKG Exim Limited	20251205	12.05	12.44	12.05	12.17	18624	12.17	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251205	256.05	258.45	250	250.3	4265	250.3	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251205	6.29	6.52	6.07	6.22	196511	6.22	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251205	3530.1	3544	3460.4	3513.4	140508	3513.4	down	down	correct
ALANKIT.NSE	Alankit Limited	20251205	10.95	10.96	10.7	10.82	107134	10.82	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251205	775	797.7	773.85	783.55	3777	783.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20251205	102.8	102.81	100.25	100.85	248072	100.85	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251205	865	899	857.45	882.45	4894	882.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251205	81.11	81.11	79.1	79.51	6036	79.51	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251205	5638	5736	5631	5675.5	117812	5630.1129	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251205	1653	1661.3	1625	1637.4	20193	1637.4	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20251205	13.33	13.68	12.91	12.99	3244381	12.99	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20251205	17.38	17.45	16.66	16.87	91052	16.87	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20251205	16.28	16.37	16.08	16.19	2539677	16.19	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251205	84	84.89	80.51	81.31	50971	81.31	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251205	233.99	233.99	225	225.71	5068	225.71	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251205	1.87	2	1.87	1.98	110622	19.8	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251205	6700	6748	6351.5	6562.5	965176	6562.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251205	25.45	25.94	25.27	25.7	1006	25.7	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251205	1230.1	1244	1227.1	1237.2	3588	1237.2	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20251205	536.9	537.5	531.8	533.8	1243514	533.8	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20251205	54.7	54.73	51.5	52.11	7409	52.11	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20251205	51.7	53.19	51.3	52.48	22220	52.48	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251205	670.3	670.3	652	656.95	8078	655.9066	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251205	540.75	544.75	525	526.3	1984423	526.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251205	67	67.59	66	66.55	39310	66.55	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251205	75.76	76.48	73.7	75.44	163860	75.44	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251205	55.5	57	55.08	55.93	11326	55.93	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251205	1.84	1.84	1.71	1.74	9149	1.74	down	down	correct
ANMOL.NSE	Anmol India Limited	20251205	14	14.13	13.55	13.96	50900	13.96	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251205	3.48	3.48	3.35	3.36	3157	3.36	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251205	0.96	0.97	0.94	0.95	112673	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251205	2200.2	2214.6	2166	2184.4	12435	2184.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251205	1251.4	1270	1238	1261.4	388979	1261.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251205	8885.5	8920	8755	8899	28624	8899	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251205	118.2	120.98	116.25	120.12	6222	120.12	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251205	388	389	381.3	383.9	9459	381.2842	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251205	277	277.4	265	266.85	289757	266.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251205	1773	1781.3	1763.8	1771	268661	1771	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251205	897	905	891.1	899.8	62002	899.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251205	267	270.1	260	261.9	2017630	261.9	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251205	7201	7219.5	7147	7189.5	260117	7189.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251205	295.65	296.7	290.4	292.4	39714	292.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251205	531.5	536.2	518.25	521.45	661593	517.8428	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251205	1259	1295	1256.8	1257	108	1257	down	down	correct
APTECHT.NSE	Aptech Limited	20251205	101.31	101.86	100	100.64	59368	100.64	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251205	284	285.35	279.2	281.7	903777	281.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251205	93	95	87.6	88.23	6943	88.23	down	down	correct
ARCHIES.NSE	Archies Limited	20251205	18.98	19.4	18.98	19	3903	19	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251205	58.5	59.4	54.41	57.5	2287	57.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20251205	331.1	331.15	322.3	325.75	37036	325.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251205	96.99	97.5	95.21	95.94	341203	95.94	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251205	333.1	335.9	331.25	333.6	45781	333.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251205	1502	1537.7	1477.9	1490.1	25630	1490.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251205	30.31	31.09	30	30.55	12161	30.55	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251205	511.1	529.45	505.6	508.95	12197	508.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251205	1.48	1.5	1.43	1.49	290647	1.49	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251205	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251205	266.35	271	261.55	269.9	208099	269.9	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251205	176.99	197.54	176.99	197.48	95260	197.48	up	up	correct
ARVIND.NSE	Arvind Limited	20251205	337.95	338.95	327.35	331.8	238929	331.8	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251205	491.15	492.8	479.1	489.4	101529	489.4	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251205	600.9	609	595.8	604.65	10127	604.65	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251205	1052	1055.4	1017.4	1027.1	97560	1027.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251205	253.05	257	252	255.75	1058	255.75	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251205	505.95	512.15	502	506.15	12733	506.15	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251205	971	992.2	955.8	970.5	46734	970.5	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251205	682.1	695	674.1	679.55	420307	679.55	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251205	300	307.95	295.15	302.1	37920	301.1879	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251205	18.51	18.79	18	18.21	55372	18.21	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251205	164	164.67	160.11	160.58	635333	160.58	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251205	160.91	161.29	159.51	160.86	10982958	160.86	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251205	325	325	315.05	317.45	8703	317.45	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20251205	2955	2973.5	2941	2968.5	944978	2968.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251205	63	63.8	62.04	62.43	475002	62.43	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251205	230.5	232.79	229.05	231	3458	231	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251205	807.95	807.95	748.4	760.65	719023	760.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251205	653.7	657.1	631.05	635.1	496541	635.1	down	down	correct
ASTRAL.NSE	Astral Limited	20251205	1440	1465.9	1433	1459.5	713691	1459.5	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251205	889.7	914	876.1	908.35	288351	908.35	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251205	9154	9250	9100	9226.5	4344	9226.5	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20251205	5.9	6.19	5.9	6.19	83440	6.19	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20251205	595	597.45	590.15	593.15	241999	593.15	down	down	correct
ATUL.NSE	Atul Ltd	20251205	5780	5896	5716	5865.5	31170	5865.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20251205	452	454.75	441.65	443.2	50448	443.2	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251205	948.9	965	946.1	960.7	1640399	960.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251205	1084	1090	1068	1074.7	53266	1074.7	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251205	1225	1226.4	1209	1217.6	394525	1217.6	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251205	116.9	121.3	114.52	117.25	23310	117.25	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251205	1817.4	1833.8	1803.1	1822.8	9727	1822.8	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251205	72.73	73.21	70.99	71.94	48759	71.94	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251205	361.5	362.95	355.05	358.1	12369	358.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251205	820.7	832.3	811.2	816	473127	816	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251205	68	68	66.25	66.6	35817	66.2475	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251205	432.25	445.1	430.4	432.4	78786	432.4	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251205	1275.2	1285	1267.3	1282.5	2728214	1282.5	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251205	610.08	613.95	609.14	613.61	10881	613.61	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251205	13.44	13.44	13.01	13.09	36846	13.09	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251205	1324.3	1371.5	1321	1352.8	35328	1352.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251205	150.71	150.99	148.79	150.68	9453	150.68	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251205	288.44	288.45	286.04	287.73	11351	287.73	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251205	417.5	433.19	417.5	423.12	273415	423.12	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251205	155.05	159.9	153.62	155.16	10141	155.16	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251205	143.15	145.19	142.3	143.15	7627	143.15
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251205	6.54	6.6	6.37	6.39	56194	6.39	down	down	correct
BAJAJ.NSE	AUTO	20251205	9054	9130	9045.5	9110	279893	9110	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251205	272.15	275	267.8	268.95	216643	268.95	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20251205	479.25	483.55	475.1	481.1	58914	481.1	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251205	2050	2110	2045.8	2096.5	1742156	2096.5	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251205	19.74	19.77	19.5	19.56	2709554	19.56	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251205	11121	11266	10980	11181	194196	11181	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251205	1028.9	1061	1026.5	1046.8	13123572	1046.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251205	111.01	114	110.1	113.08	65246	113.08	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251205	1130	1141.5	1120	1126.2	22130	1126.2	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251205	35.1	35.1	33.91	34.1	43831	34.1	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251205	21	21.57	20.5	20.63	10030	20.63	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20251205	2395.4	2409.6	2358.8	2383	150389	2378.8661	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251205	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251205	182	182.75	180	181.33	75617	181.33	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251205	73.35	74	70.05	71.47	11111	71.47	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251205	442	445.5	438.25	445.5	109514	445.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20251205	131.94	132.21	126.5	128.04	6954	128.04	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251205	3590.5	3623.9	3590.5	3600	366	3600	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251205	721.2	757	715	747.5	3047897	747.5	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251205	146.5	146.64	139.5	140.08	14523533	140.08	down	down	correct
BANG.NSE	Bang Overseas Limited	20251205	53.7	53.75	52.02	52.24	9047	52.24	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251205	68.49	70.91	66.2	70.16	8730	70.16	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20251205	287.1	294	286.55	292.6	7376690	292.6	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251205	611	616.5	610.56	616.02	770074	616.02	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251205	141.5	143.78	140.76	143.11	4937787	143.11	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251205	121.47	121.48	116.53	116.83	7312	116.83	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251205	180.15	182.01	178.7	180.54	63974	180.54	up	up	correct
BASF.NSE	BASF India Limited	20251205	4051	4091.9	4023	4045.7	10741	4045.7	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251205	29.69	30.25	29.13	29.32	69183	29.32	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20251205	960.3	969.15	953.05	966.95	75344	966.95	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20251205	4506	4537	4467.3	4495.1	25290	4495.1	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20251205	2874	2920	2874	2887.8	8785	2887.8	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251205	1851	1859.3	1825	1850.5	36633	1832.8762	down	down	correct
BCG.NSE	Brightcom Group Limited	20251205	11.62	11.7	11.36	11.41	4635513	11.41	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251205	32.85	32.85	31.87	32.11	342878	32.11	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251205	1537	1537.6	1497.1	1512.5	1483241	1507.134	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251205	30.47	30.47	29.37	29.56	11788	29.56	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251205	1277.9	1284.6	1270.1	1277.4	694460	254.761	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251205	103.53	103.53	100	101.44	5758	101.44	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251205	409	410.7	405.35	406.9	11774958	405.1751	down	down	correct
BEML.NSE	BEML Limited	20251205	1771.5	1779.8	1698.6	1710.3	331592	1707.8432	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251205	90.74	90.99	90	90.24	155681	89.2074	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251205	554.1	558.15	551.3	553	284404	553	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251205	394.5	394.8	373.5	379.8	2106119	25.32	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251205	426.15	427.35	420	421.35	11838	421.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251205	614.95	619.4	595	599.95	14385	599.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251205	4	4	4	4	0	4
BGRENERGY.NSE	BGR Energy Systems Limited	20251205	410	420.4	390.35	398.8	137977	398.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251205	181.85	182.17	175.2	176.91	62447	176.91	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251205	128.15	133.7	128	132.42	48435	132.42	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251205	4.12	4.21	4.04	4.16	229028	4.16	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20251205	1394.4	1408.3	1385.7	1406	483518	1404.3942	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251205	107.06	107.99	102.1	105.25	37458	105.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251205	5205	5232.5	5002.5	5041	30072	2520.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251205	171.78	174.66	167.67	171.78	134694	171.78
BHARTIARTL.NSE	Bharti Airtel Limited	20251205	2092.6	2111.9	2090	2109.8	2938290	2109.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251205	275.85	279.5	273.1	277.75	4629680	277.75	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251205	65.95	66	62.91	65.57	79747	65.57	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251205	810.25	825	794.1	814.65	5436	814.65	up	up	correct
BIOCON.NSE	Biocon Limited	20251205	389.3	394	386.3	392.65	4217316	392.65	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251205	34.26	36	34.2	35.11	11637	35.11	up	up	correct
BIRET.NSE	RR	20251205	332.4	335	332.1	334.74	176279	334.74	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20251205	142.57	144.99	138	138.38	31157	138.38	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251205	1082.3	1104.9	1080.4	1084.5	70367	1084.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251205	152.5	152.79	149.61	150.29	20899	150.29	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251205	15.27	15.27	14.92	15	97610	15	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251205	167	172.87	166.3	171.23	6734822	170.8597	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251205	47.9	48.23	46.6	47.46	240261	47.46	down	down	correct
BLS.NSE	BLS International Services Limited	20251205	332.7	335	327.5	332.75	1198767	330.377	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20251205	3.34	3.34	3.34	3.34	0	3.34
BLUEDART.NSE	Blue Dart Express Limited	20251205	5593	5606.5	5550	5564.5	9490	5564.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20251205	1740	1753.4	1723.2	1734.4	290940	1734.4	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20251205	52.32	52.76	51.8	52.02	109989	52.02	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251205	137.7	137.95	132.98	133.46	530477	133.46	down	down	correct
BOROLTD.NSE	Borosil Limited	20251205	304.7	313.5	303.05	310.4	39296	310.4	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251205	563.55	567	547.8	552	362416	552	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251205	36985	37035	36595	36920	9244	36920	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251205	356	361.6	353.3	360.5	3479044	350.6097	up	up	correct
BPL.NSE	BPL Limited	20251205	61.9	61.9	59.53	59.83	34829	59.83	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251205	895	908.8	876.1	883.15	295866	883.15	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251205	5855	5974	5838.5	5961	244408	5961	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251205	24.08	24.34	23.35	23.41	40089	23.41	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251205	97.9	102.6	96.26	97.82	28875	97.82	down	down	correct
BSE.NSE	BSE Limited	20251205	2765	2822.9	2742.7	2815.9	3138758	2815.9	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251205	104.59	104.59	101.05	101.97	8914	101.97	down	down	correct
BSL.NSE	BSL Limited	20251205	174.89	174.94	168.7	170.86	14511	170.86	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251205	112.59	113.41	111.72	113.35	256876	113.35	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251205	31.05	31.05	30.06	30.43	395556	30.43	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251205	435.9	441.65	428.55	432.1	3421431	432.1	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251205	686.1	690.05	672.75	675.6	8352	675.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251205	42.83	43.7	42.4	42.8	3454	42.8	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251205	53.1	54.92	51.06	51.94	55649	51.94	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251205	16.35	17.2	16.35	16.7	24797	16.7	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251205	155.56	155.56	149	150.14	271849	150.14	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251205	791.4	795	758.7	775.7	3467783	771.8653	down	down	correct
CANBK.NSE	Canara Bank	20251205	147.69	149.45	146.69	148.64	23212483	148.64	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251205	890.05	908	888.55	900.8	195016	893.9684	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251205	252.85	269	251	257.05	1485616	256.365	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251205	264.15	267	260.4	261.9	192954	261.9	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251205	1976.1	1980	1923.6	1963.4	58334	1963.4	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20251205	11.59	11.89	11.29	11.89	86281	11.89	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20251205	879.7	884.3	860	869.85	63372	868.2074	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20251205	1517.9	1550	1517.9	1544.6	51404	1544.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251205	3021.3	3031.6	2890	2968.4	248406	2968.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251205	191.28	191.5	190.69	191.23	572695	191.23	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251205	18.64	18.96	18.27	18.62	72267	18.62	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251205	15.72	15.99	15.63	15.8	15003	15.8	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251205	981	983.7	934	949.8	282832	947.2415	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251205	1535	1554.6	1527.9	1550.6	1187921	1550.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20251205	3888.7	3925	3863.1	3906.9	65559	3906.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251205	9.17	9.38	8.56	8.76	39100	8.76	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251205	443.4	445	438.05	438.95	7981	438.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251205	23.05	23.49	22.25	22.35	132984	22.35	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251205	37.05	37.49	36.8	36.89	8160060	36.69	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251205	29.46	29.78	29.33	29.42	106390	29.42	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251205	2267.4	2282.7	2200.1	2210.9	11513	2210.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251205	795.55	807.35	791.5	801.5	32038	801.5	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251205	5405	5433	5331.5	5344	11021	5344	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251205	6.99	6.99	6.6	6.79	35344	6.79	down	down	correct
CESC.NSE	CESC Limited	20251205	176	176.65	173.33	174	768522	174	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251205	187	189.9	185.34	188.67	949303	188.67	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251205	661.3	664.2	653.9	664	2092532	662.5374	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251205	904	909.7	886.25	898.45	110517	898.45	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251205	434	434.25	428	433	789321	433	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20251205	154	159.65	154	158.53	2715	158.53	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251205	207.3	207.3	200.28	201.53	30150	201.53	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20251205	501	515.35	496.05	501.25	4417	501.25	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251205	276.85	276.85	258.65	262.1	141600	262.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251205	930.35	945	923.4	928.15	787808	928.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251205	1675.7	1734.8	1671	1732	1344984	1730.6985	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251205	1887.5	1922	1874.5	1918.4	175663	1918.4	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251205	1909.9	1924	1895	1910	72975	1910	up	up	correct
CINELINE.NSE	Cineline India Limited	20251205	84.95	85.67	84.12	84.3	1425	84.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251205	16.12	16.12	14.8	15.39	138952	15.39	down	down	correct
CIPLA.NSE	Cipla Limited	20251205	1525	1528	1513.6	1520.8	813485	1520.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251205	891.55	896.55	885	888.05	143955	885.8563	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251205	84.54	86.39	83.53	83.94	16584	83.94	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251205	267	269	259	265.55	55891	265.55	down	down	correct
CMICABLES.NSE	CMI Limited	20251205	4.72	4.72	4.72	4.72	0	4.72
COALINDIA.NSE	Coal India Limited	20251205	378.9	380.65	376.5	379.95	3154258	374.9928	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251205	1645.2	1652	1623	1644	399327	1640.1944	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251205	33.45	33.8	33.05	33.34	191494	33.34	down	down	correct
COFORGE.NSE	Coforge Limited	20251205	1970	1988.2	1957	1973	1822538	1968.2957	up	up	correct
COLPAL.NSE	Colgate	20251205	2125.5	2167	2125.5	2164.4	401612	2164.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251205	1.7	1.84	1.7	1.82	9188	1.82	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251205	17.08	17.19	16.7	16.94	13388	16.94	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251205	510.5	514.35	507.1	510.55	2120474	507.1513	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251205	36.6	36.8	35.85	36.03	405941	36.03	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251205	162.12	163.89	160.2	162.73	1083	162.73	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251205	743.05	743.05	719	726.25	16817	721.7887	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251205	39.03	41.08	39.03	39.92	5667	39.92	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251205	198.12	198.12	190.11	191.43	42282	191.43	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251205	2295	2315	2255	2300.3	321718	2291.2682	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251205	6.1	6.21	5.85	6	36398	6	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251205	91.12	91.25	90.41	90.96	643166	90.96	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251205	7035	7110.5	7025.5	7102.5	35753	7102.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251205	699	723.75	695	702.35	52294	702.35	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251205	7.27	7.75	7.22	7.59	15877	7.59	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251205	1346	1346	1284.2	1290.7	304196	1290.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20251205	365.45	374.8	361.65	365.1	6360	365.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20251205	4445	4475	4384.4	4449.3	58014	4449.3	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251205	260.05	263.35	257.5	260.1	2322140	260.1	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20251205	390.4	390.4	378.5	386.7	491155	386.7	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20251205	40.26	41.89	39.5	40.41	19211	40.41	up	down	incorrect
CUB.NSE	City Union Bank Limited	20251205	269.5	273.8	268.15	271.85	2292869	271.85	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251205	89.3	93.89	89	89.98	39269	89.98	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251205	4459.3	4491.3	4437.7	4468.9	560759	4448.671	up	up	correct
CUPID.NSE	Cupid Limited	20251205	374	374.75	357.55	365.1	2864165	365.1	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251205	16.81	16.81	16	16.11	4109	16.11	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251205	144.8	150.12	143	150.12	31010	150.12	up	up	correct
CYIENT.NSE	Cyient Limited	20251205	1182.5	1188	1160.6	1168.5	374403	1168.5	down	down	correct
DABUR.NSE	Dabur India Limited	20251205	503.25	510.8	502.35	510.1	1205977	510.1	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251205	1981	2002.4	1975.2	1989	124708	1989	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251205	298.35	298.35	291.6	295.45	25602	291.1557	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251205	33.1	33.1	31.1	31.77	7012	31.77	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251205	3.8	3.99	3.42	3.62	198162	3.62	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251205	835	842.9	817	837.3	47241	837.3	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251205	255.5	255.6	253.1	254	26439	252.0302	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251205	456	456.35	445.45	452.05	170943	452.05	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251205	123.08	123.08	119.75	120.41	814213	120.41	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251205	25.49	25.49	24.81	25.03	1767	25.03	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251205	227.02	233	221.73	222.8	154314	222.8	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20251205	175.64	177.3	172.5	173.12	1025214	173.12	down	up	incorrect
DCM.NSE	DCM Limited	20251205	93.21	96.85	92.8	94.43	10348	94.43	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20251205	5.53	5.8	5.27	5.51	13730	5.51	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20251205	134.51	136.06	133.5	133.81	6965	133.81	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20251205	1227	1232.5	1215.8	1220.9	27361	1216.8978	down	down	correct
DCW.NSE	DCW Limited	20251205	57	57.2	54.31	54.68	885904	54.5727	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251205	734.8	797	728.8	781.45	228475	781.45	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251205	1314.5	1325.7	1290	1292.6	199825	1292.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251205	1543	1580.7	1543	1569	462994	1569	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20251205	438	443.65	430	432.3	97555	432.3	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20251205	250	251.5	243.76	250.85	157986	83.62	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20251205	70	73.6	69.51	70.2	10484881	70.2	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251205	75.99	75.99	68.25	69.49	18019	69.49	down	down	correct
DEN.NSE	DEN Networks Limited	20251205	31.35	31.52	31.2	31.29	158783	31.29	down	down	correct
DENORA.NSE	De Nora India Limited	20251205	704.75	714.7	691.25	700.4	1952	700.4	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251205	137.88	137.88	134	136.75	3299895	136.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251205	31.99	32.5	31.02	32.13	3819	32.13	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251205	122.25	122.25	120.07	120.44	111814	120.44	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251205	26.2	26.25	25.41	25.52	621961	25.52	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251205	1259.9	1259.9	1243.8	1252	8848	1252	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251205	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251205	1195.7	1200.8	1175	1181	239	1181	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251205	1069.5	1091	1063.9	1085.8	72707	1085.8	up	up	correct
DICIND.NSE	DIC India Limited	20251205	515	522.4	501	509.8	1576	509.8	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251205	24.69	25.49	24.69	25.35	35025	25.35	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20251205	4.1	4.15	3.99	4.03	4348069	4.03	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20251205	6467	6486.5	6394.5	6473.5	148911	6473.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20251205	13699	13894	13500	13749	243937	13749	up	down	incorrect
DLF.NSE	DLF Limited	20251205	708	725.25	707.15	719.75	2301587	719.75	up	down	incorrect
DLINKINDIA.NSE	D	20251205	441.1	441.15	431.25	434.65	38007	434.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251205	3913.3	3956.4	3904.3	3952.1	184255	3952.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251205	4.14	4.14	3.96	4.02	20164	4.02	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251205	1231.6	1231.6	1208	1221.8	36802	1221.8	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251205	337	344	332.1	338.95	96101	338.95	up	up	correct
DONEAR.NSE	Donear Industries Limited	20251205	102.98	103.96	100.65	101.31	21848	101.31	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251205	1533	1560.6	1509.3	1532.4	9158	1532.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251205	10.51	10.69	10.12	10.23	99094	10.23	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20251205	203.55	203.55	200.05	200.61	6130	200.61	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20251205	17.35	17.62	17.17	17.31	19899	17.31	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20251205	859.05	905	847.1	880.55	1004086	880.55	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251205	1277.6	1282.8	1271.6	1275.2	1036082	1275.2	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20251205	907.1	907.1	892	895.9	13669	895.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251205	162.47	164.25	160.2	162.47	1112	162.47
DUCON.NSE	Ducon Infratechnolgies Limited	20251205	3.67	3.7	3.51	3.6	731545	3.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251205	291.1	291.1	286	287.25	6383	283.2557	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251205	38.11	38.75	38.11	38.41	354416	38.41	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251205	8593.5	8650	8360.5	8478.5	18218	8474.131	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251205	266.7	270.5	266	268.6	8043	268.6	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251205	8.33	8.64	7.6	7.7	135634164	7.7	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251205	1560.01	1567.98	1554.51	1562.96	7287	1562.96	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251205	1402.1	1404	1398	1400.2	7871	1400.2	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251205	4880.2	4880.2	4799.7	4809	44951	4809	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251205	107.12	107.85	104.5	105.01	4414197	105.01	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251205	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251205	7120	7218	7070.5	7208	501035	7208	up	up	correct
EIDPARRY.NSE	E.I.D.	20251205	1037.4	1037.4	1026.5	1032.8	86485	1032.8	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251205	358.1	364	356.55	359.55	8481	359.55	up	up	correct
EIHOTEL.NSE	EIH Limited	20251205	379.95	380.2	373	374.7	130191	374.7	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251205	1603	1640	1584.9	1630.8	22262	1630.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251205	117.01	118.01	114.25	115.04	175486	115.04	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251205	479.5	482.7	471	474.8	226853	474.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251205	72.04	72.05	68.52	69	1769579	69	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251205	838.1	838.25	805.45	813.85	8032	813.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251205	492	504	492	500.8	449580	500.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251205	53.4	53.69	49.92	50.03	45532	50.03	down	down	correct
EMAMILTD.NSE	Emami Limited	20251205	517	529.05	511.25	525	1457612	518.7992	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251205	89.35	90.48	88.7	88.8	57495	88.8	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251205	80.45	81.99	79.35	80.8	11155	80.8	up	up	correct
EMBASSY.NSE	RR	20251205	446.65	449.77	438.37	441.45	1116816	441.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251205	293	294.45	288	288.3	3970	288.3	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251205	101.5	101.5	100	100.5	9904	100.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251205	2630	2669.9	2618	2659	73976	2659	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251205	20.81	21.14	19.8	20.48	97416	20.48	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251205	201.6	205.5	200.68	202.7	2385109	201.2158	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20251205	119.89	120	116.1	117.96	17918	117.96	down	down	correct
EPL.NSE	EPL Limited	20251205	204.29	204.38	199.66	201.08	512618	201.08	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251205	62.35	62.48	60.3	60.58	2650498	60.58	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251205	1545.7	1589.4	1545.7	1551.7	55130	1551.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251205	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251205	5786	5832.5	5709	5744	3587	5718.3273	down	down	correct
ESCORTS.NSE	Escorts Limited	20251205	3733.8	3783.4	3693.6	3710.9	40125	3692.2762	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251205	28.47	29.7	28	29.69	132294	29.69	up	up	correct
ESTER.NSE	Ester Industries Limited	20251205	105.82	106.59	104.85	105.46	40246	105.46	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251205	321.3	323.4	308.45	314.35	158778	314.35	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251205	515.4	515.4	501	509.95	2576	509.95	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251205	1.21	1.28	1.18	1.27	2898919	1.27	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251205	945.1	955	928.1	934.7	4129	934.7	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251205	380.3	380.75	375.9	380.15	921587	380.15	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251205	1045.6	1059	1036.1	1052.2	14282	1052.2	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20251205	8.12	8.34	7.92	8.07	87374	8.07	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251205	838.15	864.8	825	847	180404	847	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251205	680	694	680	690.8	10372	690.8	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20251205	24.03	26.01	24.02	25.41	15879838	25.41	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251205	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20251205	2.01	2.01	1.99	1.99	986046	1.99	down	down	correct
FDC.NSE	FDC Limited	20251205	411.35	417	410.4	417	43781	411.7481	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251205	259	260.25	256.95	259.2	5002265	259.2	up	up	correct
FEL.NSE	Future Enterprises Limited	20251205	0.49	0.49	0.49	0.49	216988	0.49
FELDVR.NSE	Future Enterprises Limited	20251205	3	3	2.85	2.99	24700	2.99	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251205	2282.7	2288	2237.3	2253.4	48005	2253.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20251205	50.2	51.15	50.08	50.82	696529	50.82	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251205	740	742.2	733.5	736.55	176957	736.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251205	4476.1	4493.2	4408	4425	7902	4425	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251205	169.99	170.48	167.26	168.74	712113	168.74	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251205	15.75	16.25	15.75	15.75	21281	15.75
FLFL.NSE	Future Lifestyle Fashions Limited	20251205	1.38	1.39	1.32	1.38	62744	1.38
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251205	3361.3	3420	3335.2	3384.7	73105	3384.7	up	up	correct
FMGOETZE.NSE	Federal	20251205	478.25	484.45	473	478.95	38279	478.95	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20251205	9.86	9.97	9.32	9.76	46890	9.76	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20251205	17599	17699	17070	17167	35751	17167	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20251205	890	896.4	882	888.55	1895397	888.55	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20251205	5081	5400	5028	5317	14735	5317	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251205	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251205	351	353.5	346	347	412110	347	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251205	965	998.8	955.6	959.2	543121	959.2	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251205	119	119	114.7	115.32	533232	115.32	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251205	171	171.6	169.53	169.98	5577375	164.8419	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251205	2019.6	2027.1	1990.3	2005.7	7318	2005.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251205	588	593.4	585	590.5	88747	590.5	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251205	766.9	766.9	751	754.15	3053	754.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251205	871	912	869.95	905.2	106627	905.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251205	81.32	81.7	79.41	80.84	87255	80.84	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251205	2.88	3	2.81	2.98	219953	2.98	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20251205	146.2	151.73	146.01	148.73	2197	148.73	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251205	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251205	679.7	683.1	655.55	661.35	36736	661.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251205	2.66	2.79	2.66	2.79	95557	2.79	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251205	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251205	356.8	356.8	347	348.8	8063	348.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251205	33.09	33.49	32.31	32.87	64239	32.87	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251205	44.6	46.3	44.14	45.24	1604191	45.24	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251205	401.7	455	390.25	439.5	12479697	439.5	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251205	14.25	14.36	13.9	13.97	62304	13.97	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251205	305.5	312	299	305.9	401524	305.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251205	71.1	71.64	70.5	70.73	142873	70.73	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251205	1098.9	1101.4	1085.3	1091	139871	1091	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251205	60.1	61	59.32	60.62	22052	60.62	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20251205	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251205	608	608.3	597	599.55	108619	599.55	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251205	167	167.02	165.31	166.07	30163	166.07	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251205	384.4	386.55	380.55	381.85	272706	381.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251205	107.01	109.49	104.7	108.19	5766	108.19	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251205	8535	8535	8320	8345	16936	8175.2808	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251205	37.5	39.18	37.45	38.03	141143	38.03	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251205	157.89	158.62	154.11	155.27	265513	155.27	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251205	1703.3	1772	1700	1749.8	664	1749.8	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251205	1730	1768	1717	1751.6	106396	1751.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251205	2492	2582.5	2491.2	2545.6	159008	2545.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251205	1964	1988	1957	1968.2	420804	1968.2	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251205	7.22	7.22	7.22	7.22	0	7.22
GLOBAL.NSE	Global Education Limited	20251205	93.01	93.01	88.36	90.5	154562	90.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251205	204	204	198	200.74	15815	200.74	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251205	2.56	2.63	2.5	2.54	467497	2.54	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251205	1004.4	1014.8	966.6	969.2	118779	969.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251205	992.9	998.4	940	948	146532	948	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251205	530	530.1	511.75	515.25	1977309	515.25	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251205	1110	1110.2	1083.6	1089.1	51899	1089.1	down	up	incorrect
GNA.NSE	G N A Axles Limited	20251205	314	315.95	310	311.25	15192	311.25	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251205	504	506	498.55	502.7	133685	502.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251205	401.9	401.9	390.1	393.05	6641	393.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251205	296.9	296.9	291.75	292.9	14622	292.9	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251205	2783.5	2791.7	2722	2732.3	135341	2732.3	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251205	0.54	0.58	0.53	0.57	10821338	0.57	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251205	585	587.35	577	582.9	117000	582.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251205	1132	1139.1	1122.3	1136	339262	1131.0835	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251205	1005	1018	995	1014	86063	1014	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20251205	2080	2117	2062.8	2082.4	494250	2082.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251205	0.92	0.96	0.87	0.87	468288	0.87	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20251205	865.05	881.5	848	872.8	192682	872.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251205	39.99	40	38.95	39.07	23078	39.07	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251205	200	201.76	197.48	198.47	439641	198.47	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251205	106.27	107.02	105.82	106.87	22860218	106.87	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251205	32.78	34	32	32.74	779	32.74	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251205	380	380.4	372.3	374.05	168507	371.4253	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20251205	110.15	110.15	104.85	108.5	775423	108.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251205	54.44	55.38	52.11	53.45	23048	53.45	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251205	1128.1	1154	1122.1	1141.6	41104	1138.7861	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251205	235.99	237.1	230.97	232.94	1163454	232.94	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20251205	185.1	185.71	178.31	182.29	2347566	182.29	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20251205	109.87	111.25	108	109.85	94347	109.039	down	up	incorrect
GRANULES.NSE	Granules India Limited	20251205	568.85	568.85	552.25	560.85	2352948	560.85	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20251205	543.4	543.4	532.65	537.5	343082	537.5	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20251205	2730.5	2750.4	2716.9	2747	173909	2747	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251205	1800	1815.6	1781.7	1793.5	152874	1793.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251205	188.5	191.58	184.05	185.27	1040765	185.27	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251205	244.1	249.95	240	241.1	57891	241.1	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251205	238.9	240.4	235.03	239.31	95148	239.31	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251205	283.05	292	282	282.35	171949	282.35	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251205	12.13	12.13	11.97	12.05	2367987	12.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251205	1577	1581.3	1556	1567.5	14755	1567.5	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251205	1046.5	1060.1	1038.9	1052.7	12379	1050.01	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251205	1015	1015	1015	1015	27	1015
GRPLTD.NSE	GRP Limited	20251205	1766.1	1790	1706	1717.7	2131	1717.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251205	2555	2574.7	2463	2470.9	1223554	2464.0616	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251205	180.06	180.5	177.81	179.14	871237	179.14	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251205	295.1	296	291.5	292.95	293131	292.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20251205	18	20	18	18.83	339282	18.83	up	up	correct
GTL.NSE	GTL Limited	20251205	8.12	8.16	7.91	7.97	234657	7.97	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251205	1.3	1.31	1.28	1.29	28396533	1.29	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251205	98.49	99.19	98.16	98.94	5280	98.94	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251205	355	360	351.35	355.4	30343	355.4	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251205	517.7	522.25	516	516.8	15021	516.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251205	452.8	463.5	443	445.4	4074	445.4	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251205	411.5	412.7	404.35	406.55	404380	406.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251205	61.54	61.54	61.54	61.54	106	61.54
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251205	1175	1175	1142.1	1150.7	25224	1129.8342	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251205	36.45	36.5	35.75	36.15	36087	36.15	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251205	141.04	141.45	138.48	139.76	36372	139.76	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251205	4519	4544.3	4430	4443	1473356	4443	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251205	514.05	515.2	501.05	504.7	284461	504.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251205	170.9	170.9	163.06	164.2	15696	164.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251205	12.81	12.85	12.62	12.7	1312329	12.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251205	1041	1041.2	1026.3	1035	12949	1035	down	down	correct
HAVELLS.NSE	Havells India Limited	20251205	1431.1	1438.8	1420	1436.5	440018	1432.1198	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251205	1.85	1.96	1.52	1.77	134434	1.77	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251205	77.97	77.97	76.02	76.9	2621	76.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251205	19.99	20.94	19.56	19.9	75978733	19.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251205	712.4	736.45	709.8	720.05	218723	720.05	up	up	correct
HCL.NSE	INSYS	20251205	14.17	14.76	13.9	13.99	350003	13.99	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251205	1662.7	1691	1651	1681	3391204	1669.1096	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251205	2583	2596.7	2564	2577.5	471729	2577.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251205	992	1008	990.2	1001.2	12843366	1001.2	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251205	757.2	772	755.2	768.3	1693258	768.3	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251205	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251205	291.99	293.45	291.22	292.96	108564	292.96	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20251205	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251205	2.53	2.53	2.5	2.5	89919	2.5	down	up	incorrect
HEG.NSE	HEG Limited	20251205	523.3	527.7	515.1	520.5	477245	520.5	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20251205	177.87	177.9	176	176.45	39303	176.45	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251205	134.1	134.64	132.1	133.18	194973	133.18	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251205	246.6	250	244.25	245.95	21332	245.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251205	166	174.1	164.85	166.4	20084	166.4	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251205	479.75	483.25	479.25	480.4	136907	480.4	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251205	6335	6388.5	6305	6350.5	651633	6229.0861	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251205	1648.8	1656	1624.1	1653.4	3731	1653.4	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251205	167.68	167.68	164.3	164.6	752	164.6	down	down	correct
HFCL.NSE	HFCL Limited	20251205	70.2	70.29	67.45	69.03	19958374	69.03	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251205	840.3	840.45	822.1	824.75	48976	824.75	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251205	474	475.7	462.65	468.3	18259	468.3	down	down	correct
HIKAL.NSE	Hikal Limited	20251205	249.99	251.39	240.11	243.14	3729885	242.9123	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251205	42.05	42.15	40.41	40.96	72998	40.96	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251205	117.61	118.9	116.05	116.68	173507	116.68	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251205	811.55	831.9	808	823.25	4273147	823.25	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251205	427.9	429.25	412.2	414.9	2363	414.9	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251205	30.24	30.24	27.2	28.5	51463	28.5	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251205	362.9	374	356.3	371.85	41882585	371.2548	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251205	154	154.5	151.97	154.07	421166	154.07	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251205	447.95	451.95	445.4	450.35	2114565	450.35	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251205	2422	2422	2286.7	2338.6	4008271	2338.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251205	497	501.8	490.4	498.1	3027296	498.1	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251205	1509.9	1522.1	1487	1513.4	14805	1513.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251205	175.8	178	172.5	174.47	608	174.47	down	down	correct
HITECH.NSE	Hi	20251205	97.45	98.37	95.1	97.89	1023291	97.89	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251205	182.51	182.51	176	176.92	6844	176.92	down	down	correct
HITECHGEAR.NSE	The Hi	20251205	673	695	662	668.85	1790	668.85	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251205	451.4	454.25	446.2	450.9	67992	450.9	down	down	correct
HLVLTD.NSE	HLV Limited	20251205	9.08	9.17	8.82	8.86	681156	8.86	down	down	correct
HMT.NSE	HMT Limited	20251205	49.4	49.4	46.8	47.03	8900	47.03	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251205	66	66	64.32	64.88	11467	64.88	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251205	526	526.9	520	520.65	25532	520.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251205	523.71	523.71	521.65	523.71	45073	523.71
HOMEFIRST.NSE	Home First Finance Company India Limited	20251205	1084.9	1113.7	1078	1094.1	384766	1094.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251205	34995	35050	34600	34895	1945	34895	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251205	2445	2448.6	2408	2415.9	3598	2412.1098	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251205	393.6	400.4	387	390.75	98959	390.75	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251205	462.35	483	460.25	476.75	9501190	476.75	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251205	23.81	24.11	23.03	23.16	115340	23.16	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251205	307.25	307.25	295.2	298.5	352297	298.5	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251205	222.44	225.75	219.6	225.22	3893777	223.89	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251205	213.73	217.55	209.91	213.93	108265	213.93	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251205	72.6	72.68	71.1	71.54	3535141	71.54	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251205	44.25	44.25	42.4	43.99	516	43.99	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251205	688.3	697	677.5	694.25	10971	694.25	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251205	41.16	41.16	40	40.35	158347	40.35	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251205	27.9	28.12	27.87	28.07	322079	28.07	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251205	118.65	118.65	115.35	116.38	266571	116.38	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251205	1381	1395.3	1381	1392.5	4942638	1392.5	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251205	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251205	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251205	1985	1991.7	1969.7	1974.4	425023	1974.4	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251205	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251205	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251205	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251205	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251205	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251205	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251205	615	627.2	612.95	626.05	386465	626.05	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251205	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251205	311.15	313	294.5	296.4	319635	296.4	down	down	correct
ICRA.NSE	ICRA Limited	20251205	6003	6139.5	5975.5	6076.5	1990	6076.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251205	98	98.25	96.92	97.4	6028656	97.4	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251205	10.57	10.86	10.4	10.8	983988288	10.8	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251205	79.88	81.36	79.62	80.87	16411050	80.87	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251205	286.33	288.35	279.25	285.41	2866	285.41	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251205	147.1	148.47	144.41	145.63	3946371	143.8977	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251205	1230	1248.9	1202.1	1222.2	13901	1222.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251205	1611.8	1613.4	1563.5	1570.2	11682	1570.2	down	down	correct
IFCI.NSE	IFCI Limited	20251205	49.73	50	49.1	49.38	2898582	49.38	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251205	209.4	210.88	203.1	203.77	17570	203.77	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251205	444.35	446.45	435	436.15	39373	436.15	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251205	193.02	194.7	191.15	191.8	965306	188.1845	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251205	396	402.6	389	395.9	14446	395.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251205	561	571.55	558.55	569.35	746311	565.1682	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251205	168	171.41	165	168.6	14757	168.6	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251205	27.5	28.79	27.01	28.79	58588	28.79	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251205	2.75	2.75	2.58	2.61	52741	2.61	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251205	47.53	49.35	46.93	47.4	375386	47.4	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251205	1406	1415	1313.5	1322.1	301173	1322.1	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251205	1041.6	1055	1024	1049.6	1659	1039.9467	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251205	1.83	1.89	1.82	1.85	2796	1.85	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20251205	37.26	38.76	37.21	37.74	8431	37.74	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251205	35.87	36.33	35.4	35.44	31823	35.44	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251205	725.55	740.75	725.55	730.9	2253909	730.9	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20251205	413	421.05	396.3	411	2334948	411	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251205	1087	1090	1055.9	1062.4	248541	1062.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251205	2292	2320	2282.1	2319	18431	2319	up	up	correct
INDIANB.NSE	Indian Bank	20251205	802.6	825	800.6	808.95	3550963	808.95	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251205	240.3	253.95	240.3	249.15	1246	249.15	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251205	398.95	409	396.55	406.95	19454	406.95	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251205	5406	5475	5265	5370.5	6700523	5370.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251205	1300.1	1311	1210.1	1235.5	176603	1235.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251205	835.1	836.65	811.75	814.15	23797	800.1075	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251205	252.25	253.2	251.45	251.7	16540	251.7	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251205	48.87	49.5	48.34	49.07	188259	49.07	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251205	250	257	246.65	254.74	68661	254.74	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251205	1592	1630	1582	1592.5	15438	1592.5	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251205	412.4	417.95	399	400.5	108571	400.5	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20251205	17.09	17.09	16.18	16.4	288203	16.4	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251205	492.8	494.65	470.15	473.4	212722	473.4	down	down	correct
INDSWFTLAB.NSE	Ind	20251205	92.5	96.69	91.31	95.9	124578	95.9	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251205	37.15	37.42	36.45	36.47	11733	36.47	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251205	863.65	874.4	856.1	870.1	3377823	870.1	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20251205	400.9	416.85	399.1	415.7	9654037	415.7	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20251205	17.95	18.11	17.48	17.67	7218085	17.67	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251205	612	709	609.96	682.4	5066280	170.6	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251205	6.81	7.09	6.56	6.59	3323	6.59	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251205	982.55	990	972.39	983.54	12140	983.54	up	up	correct
INFY.NSE	Infosys Limited	20251205	1610	1631.8	1600	1613.9	10344725	1613.9	up	up	correct
INGERRAND.NSE	Ingersoll	20251205	3682.5	3682.5	3583	3638.4	8006	3638.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251205	129.84	130.75	126.31	130.24	5924238	130.24	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251205	717	723.4	710	717.15	6353	714.7716	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251205	92.14	92.89	87.99	89.32	7662	89.32	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251205	1090.9	1091.9	1049	1056.1	260464	1056.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251205	125	125	120.5	122.08	13492	122.08	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251205	1.22	1.23	1.2	1.2	1139684	1.2	down	down	correct
IOB.NSE	Indian Overseas Bank	20251205	37.79	38	37.51	37.78	4899159	37.78	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251205	162.71	163.84	161.9	163.39	6124074	158.533	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251205	87.25	87.42	84	84.7	919482	83.5676	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20251205	1449.9	1463.5	1416	1459.1	237723	1459.1	up	down	incorrect
IPL.NSE	India Pesticides Limited	20251205	170.82	173.68	169.15	172.46	121504	172.46	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251205	42.94	43.1	42.53	42.8	4341458	42.7297	down	down	correct
IRBINVIT.NSE	IV	20251205	61.15	61.15	60.5	61.13	272241	59.6743	down	down	correct
IRCON.NSE	Ircon International Limited	20251205	154.16	154.36	150.86	151.58	1141218	150.3903	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251205	675	677	670.45	675.2	755102	671.4435	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251205	115.19	115.19	113.75	114.6	5063577	114.6	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251205	32.95	33.66	32.23	33.28	508916	33.28	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251205	92.03	92.03	89.7	90.96	8822	90.96	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251205	800.35	800.35	780.9	785	27838	785	down	down	correct
ITC.NSE	ITC Limited	20251205	403.05	405.35	402	404.95	4419747	396.6374	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251205	561	566.75	551.55	558.45	10682	558.45	down	down	correct
ITI.NSE	ITI Limited	20251205	303.95	305.2	298.2	301.6	328884	301.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251205	8.08	8.08	7.98	8.05	144193	8.05	down	down	correct
IVP.NSE	IVP Limited	20251205	161.9	162.01	156.6	160.1	4148	160.1	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251205	2980	2994.6	2964.38	2966.61	65	2966.61	down	down	correct
IZMO.NSE	IZMO Limited	20251205	908.9	908.9	857	865.35	34377	865.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251205	103.6	104.15	102.61	103.2	1511477	103.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251205	70.3	70.4	69.86	70.16	56833	70.16	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251205	217.7	217.7	206.5	208.4	57479	208.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251205	65.15	65.3	63.79	64.69	606856	64.69	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251205	134.21	134.9	129.05	130.09	584036	130.09	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251205	30.28	31.47	30.2	30.3	4686	30.3	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251205	121.71	122.99	121.08	122.1	1930138	122.1	up	up	correct
JASH.NSE	Jash Engineering Limited	20251205	450	456	435.65	441.2	79905	441.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251205	209	217	207.03	215.41	8247	215.41	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251205	86.89	86.89	83.71	84.46	75344	84.46	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251205	69.15	69.55	65.32	66.28	7328192	66.28	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251205	88.2	88.2	86	86.55	30726	86.55	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251205	1823	1837	1803.9	1829	124874	1816.9233	up	up	correct
JBMA.NSE	JBM Auto Limited	20251205	602.95	603.15	586.85	590	192133	590	down	down	correct
JCHAC.NSE	Johnson Controls	20251205	1502.1	1512.2	1450	1473.4	31878	1473.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251205	10.68	10.9	10.4	10.45	46891	10.45	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251205	1491.8	1515	1461.2	1472.9	7673	1472.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251205	514.2	515.45	506	509.6	40606	509.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251205	163.75	164.5	161.23	161.6	801978	161.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251205	1009	1010.9	989	1006.8	1273166	1006.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251205	540.9	540.9	531	538.05	79876	538.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251205	32	32.14	31.5	31.58	223295	31.58	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251205	27.98	28.75	27.75	28.44	2598	28.44	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251205	43.38	43.57	42	42.23	1804737	42.23	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20251205	297.7	297.7	286.5	286.8	6000	286.8	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20251205	5643	5718.5	5575.5	5617	117462	5617	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20251205	555.6	567.75	551.05	563.4	60189	563.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251205	748.55	763.95	744.5	750.25	255905	750.25	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251205	370	373.4	363	369.2	198966	369.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251205	473.95	473.95	461.5	464.3	845233	464.3	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251205	84.1	85.49	82.5	83.28	3321	83.28	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20251205	144.31	145.35	141.13	141.66	2896819	141.66	down	down	correct
JOCIL.NSE	Jocil Limited	20251205	157.87	157.87	150.4	150.85	3666	150.85	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251205	4	4	4	4	2279013	4
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251205	1121	1127.6	1090.1	1101.1	8631	1101.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251205	19	19.05	18.75	18.92	36417631	18.92	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251205	747.7	759.6	744.05	755.5	220049	754.566	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251205	459.85	465	448.65	461.95	4893964	461.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251205	20845	20985	20005	20280	6955	20280	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251205	1150	1170	1143.4	1162.2	2326439	1162.2	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251205	145.6	147.6	143	143.55	118151	143.55	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251205	590	594.9	583.95	593.2	1155927	593.2	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251205	688.4	694.75	681.15	687.3	87235	684.7097	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251205	1067	1090.2	1060	1073.7	78149	1073.7	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251205	741	741	733.5	739.64	305288	739.64	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251205	732.4	735.35	724.45	729.9	37147	729.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251205	293.45	293.9	288.8	290.15	211166	290.15	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251205	11.27	11.29	10.76	10.96	4708377	10.96	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251205	234.14	234.36	232.02	233.38	6076	233.38	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251205	1061.2	1063.5	1045	1056	89168	1056	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251205	139	139	134	134.59	3936	134.59	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251205	660.4	660.4	630.75	639.4	979	639.4	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251205	490	494.5	486.5	492.5	1280000	492.5	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251205	238.8	239.68	235	237.46	25149	237.46	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251205	25.76	25.99	25.26	25.5	432050	25.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251205	1.74	1.74	1.7	1.73	104302	1.73	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251205	73.9	75.01	73.7	74.81	16150	74.81	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251205	205	206.99	196.26	200.56	7743	200.56	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251205	229.8	230.45	225.75	230	455894	230	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251205	308	308	295.05	299.55	15436	199.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251205	50.85	55	50.85	52.96	5684	52.96	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251205	246.8	251.04	244.56	248.15	2422488	248.15	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251205	901	925	901	916.1	112	916.1	up	up	correct
KAYA.NSE	Kaya Limited	20251205	377	384	377	379.75	3865	379.75	up	up	correct
KCP.NSE	The KCP Limited	20251205	182.2	183	177.81	182.33	194497	182.33	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251205	26.96	27.39	26.42	26.5	53223	26.5	down	down	correct
KDDL.NSE	KDDL Limited	20251205	2390	2400	2338	2347.7	10973	2347.7	down	up	incorrect
KEC.NSE	KEC International Limited	20251205	714	714.95	701.6	703.9	369739	703.9	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20251205	104.24	104.35	102.8	103.8	50163	103.8	down	up	incorrect
KEI.NSE	KEI Industries Limited	20251205	4191.7	4191.7	4122.8	4163.5	124291	4158.5763	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251205	19.14	19.16	18.67	18.71	1286651	18.71	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251205	985	1017.7	972	1007.5	276497	1007.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251205	6.54	6.54	6.07	6.54	27546759	6.54
KEYFINSERV.NSE	Keynote Financial Services Limited	20251205	286	341.4	286	338.85	218333	338.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20251205	202.65	203.4	186.2	188.55	60055	188.55	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251205	83.01	87.82	82.38	85.83	193900	85.83	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251205	104.4	104.4	97.01	100.75	1709	100.75	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251205	22.68	22.68	21.75	22.42	4979	22.42	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251205	5076	5076	4980	5005	796	5005	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251205	338.35	343.1	335	336.6	6457	336.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251205	705	710	696.55	704	166831	704	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251205	4048.9	4048.9	3920	3927.2	2886	3927.2	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20251205	349.7	362.4	333	339.65	463422	339.65	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20251205	603.65	617.9	595.2	609.85	1149939	609.85	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251205	1633.2	1636.2	1584	1595.5	32449	1595.5	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251205	1159	1162.4	1116.3	1130.8	474065	1128.8124	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251205	3347.1	3347.1	3230.5	3248.2	6627	3248.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251205	200	201.6	196.59	200.15	797771	200.15	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20251205	507.25	512.8	498.1	504.65	37190	502.7297	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251205	27.75	27.75	26.8	26.86	32969	26.86	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20251205	149.6	149.78	147.5	149.03	725276	149.03	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251205	92.19	93.7	91.62	91.98	17712	91.98	down	down	correct
KOLTEPATIL.NSE	Kolte	20251205	379	379	372.4	375	46856	375	down	down	correct
KOPRAN.NSE	Kopran Limited	20251205	139.1	139.1	135	135.42	99496	135.42	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251205	2135	2166	2132	2156	9658475	431.2	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251205	27.59	28.59	27.5	27.92	34117	27.92	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251205	127.5	128	122.56	123.29	39473	123.29	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251205	76.2	77.24	75.5	76.2	8906	76.2
KPITTECH.NSE	KPIT Technologies Limited	20251205	1275	1275	1258.6	1267	435214	1264.1199	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251205	982.5	990	969.8	981.6	207790	978.8667	down	up	incorrect
KRBL.NSE	KRBL Limited	20251205	399.45	400	390	392.05	257285	392.05	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251205	66	76.85	66	68.97	228907	68.97	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251205	3.9	4.2	3.77	3.85	188648	3.85	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251205	490.9	499.7	488.05	497.3	37867	497.3	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251205	756.5	764.25	748	750.8	48340	750.8	down	down	correct
KSB.NSE	KSB Limited	20251205	755	755	742.35	748.75	49902	748.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251205	968.9	984.7	968.2	977.55	31330	977.55	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251205	760.45	770.05	757.1	763.05	12533	763.05	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20251205	211.5	216.45	210.48	213.17	6221439	213.17	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20251205	94.6	94.69	92	92.59	27939	92.59	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251205	5.55	5.55	5.06	5.5	947	5.5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251205	3040.1	3054	2972.1	3029.6	136630	1511.0313	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251205	129.76	130.84	123.5	124.38	32282	124.38	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251205	211	214.88	209.61	212.71	34620	212.71	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251205	10.01	10.09	9.73	9.92	12165	9.92	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251205	1017.5	1028.5	1005.8	1026.1	936977	1026.1	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251205	14954	15167	14888	15167	1444	15167	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251205	4.3	4.75	4.3	4.3	130002	4.3
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251205	162.1	165	162.1	164.53	2531847	164.53	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251205	185.01	185.01	175	175.86	2732	175.86	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251205	1914.7	1914.7	1863.4	1879.6	71580	1879.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251205	11.28	11.28	10.85	11	5070	11	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251205	288.6	292.45	285	286.75	4875	286.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251205	546.95	550.85	539.05	541.8	1721468	541.8	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251205	29.15	29.15	28.56	28.84	83810	28.84	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251205	288.95	291	288.74	290.62	1106	290.62	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251205	955.12	959.82	955.12	958.26	53	958.26	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251205	284.12	291.69	284.12	291.37	452	291.37	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251205	188.5	189.9	184	185.56	57811	185.56	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251205	499.5	499.5	493	493.15	8104	493.15	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251205	5787	6034	5775	5910	116174	5910	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251205	1000	1000.01	999.99	1000	2835394	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251205	1000	1000.01	999.99	1000	63740	989.3925
LODHA.NSE	Macrotech Developers Limited	20251205	1113.5	1124.9	1102	1111.6	727204	1111.6	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251205	154.89	154.89	147.46	148.76	47873	148.76	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251205	106.31	107	105.1	105.71	1703	105.71	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251205	83	83.25	80.7	81.14	1423	81.14	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251205	7.46	7.46	7.12	7.16	49411	7.16	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251205	3999	4048	3975.1	4038.2	1073758	4038.2	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251205	4707.7	4720	4530	4546.4	224340	4546.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251205	5710	5870	5621	5669.5	40560	5669.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251205	1558	1561	1518.7	1524.8	112399	1524.8	down	down	correct
LUPIN.NSE	Lupin Limited	20251205	2095	2105	2083.1	2098.8	971873	2098.8	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251205	1164	1167.2	1153.6	1156.7	14274	1156.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251205	176.1	176.71	171.53	172.67	251295	172.67	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251205	81	83.95	76.25	77.43	51538	77.43	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251205	5.15	5.15	5	5.03	6202	5.03	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251205	3659.3	3721.5	3642.5	3717.1	2393280	3717.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251205	345	370.5	344.55	367.55	15441892	367.55	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251205	150	154.96	148	149.5	96084	149.5	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251205	1002.45	1002.45	920	945.3	26218	945.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251205	43.26	43.27	40.5	41.82	27388	41.82	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251205	6.1	6.18	6.03	6.12	6638	6.12	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251205	74.97	78.3	74.37	76.81	167399	76.81	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251205	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251205	176.26	176.29	171.85	176.29	256091	176.29	up	down	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251205	28.54	28.85	28.53	28.81	151645	28.81	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251205	475.85	477	470.5	472.35	1241	472.35	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251205	24.89	28	23.12	24.42	509686	24.42	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20251205	56.61	57.4	56.47	56.98	31121551	56.1235	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251205	84.8	85.4	81.5	82.2	3723	82.2	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251205	777.2	777.2	750	777.2	4545	777.2
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251205	125.07	126.99	123.01	123.21	18798	123.21	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251205	49.02	49.24	48.02	48.22	3916	48.22	down	up	incorrect
MAHICKRA.NSE	SM	20251205	143.55	143.55	135	143.45	3750	143.45	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251205	418.4	419.05	409.95	413	128478	413	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251205	315.75	320.15	312.5	314.55	39336	314.55	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251205	14578	14649	14325	14554	2695	14554	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251205	574.7	578.45	567	571.8	108101	571.8	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251205	956.6	956.6	940	942.05	15042	942.05	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251205	37.26	37.49	36.81	36.89	14228	36.89	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251205	24.42	25	23.85	24.54	9492	24.54	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251205	139.5	142.9	135	137.4	107364	137.4	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251205	60.5	62.16	58.5	59.13	29257	59.13	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251205	62.61	62.61	58.81	59.36	35697	59.36	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251205	62.5	63.3	61.22	61.57	207571	61.57	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251205	275	280.25	271.6	279.7	1631977	279.2255	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251205	25.78	26.55	25.03	25.65	156579	25.65	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251205	785	796.2	781	784.45	142017	784.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251205	439.85	445.5	437	442.85	215327	442.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251205	135.9	136.09	132.11	134.38	539875	134.38	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251205	15.64	15.97	15.64	15.7	1347	15.7	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251205	703.57	706.25	700	705.67	29243	705.67	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251205	46.35	47.78	46.01	46.23	5773	46.23	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20251205	542.4	565.75	528.5	554.1	109385	554.1	up	down	incorrect
MARICO.NSE	Marico Limited	20251205	716	737.8	713.05	736.65	2651174	736.65	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20251205	212.15	212.7	206.01	207.12	216556	207.12	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251205	187.96	188.35	182.58	183.97	682776	183.97	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251205	16000	16338	15979	16282	332032	16282	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251205	309	324.8	308.8	320.6	313585	319.3412	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251205	172.73	172.73	172.73	172.73	0	172.73
MASTEK.NSE	Mastek Limited	20251205	2164.6	2166.9	2135	2157.1	54683	2148.5932	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251205	478.3	488.8	475	475.7	3184	475.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251205	83.29	83.29	80.76	81.09	20736	81.09	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251205	1083.9	1100	1075	1097.4	1799777	1097.4	up	up	correct
MAXIND.NSE	Max India Limited	20251205	194.9	195.53	193.05	194.11	16187	194.11	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251205	502	503.65	495.5	499.95	23686	499.95	down	down	correct
MAZDA.NSE	Mazda Limited	20251205	245.4	245.4	233.51	234.83	11410	234.83	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251205	2649.9	2671.8	2601	2616.3	669126	2608.1745	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251205	405.5	408.45	398.05	407	43652	407	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20251205	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251205	36.99	37.78	35.87	36.68	71527	36.68	down	up	incorrect
MCDOWELL.NSE	N	20251205	1425.6	1457.1	1425	1454.4	612882	1454.4	up	up	correct
MCL.NSE	Madhav Copper Limited	20251205	47	47	45.21	45.82	63634	45.82	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251205	47.99	48.17	45.91	46.25	405481	46.25	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251205	10134	10359	10134	10339	1982765	2067.8	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251205	195.1	204.3	194.3	197.8	120030	197.8	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20251205	106.89	108.4	105.5	106.54	8732	106.54	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251205	2.13	2.17	2.08	2.17	12954	2.17	up	up	correct
MERCATOR.NSE	Mercator Limited	20251205	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251205	1933.6	1940	1908.9	1908.9	13375	1908.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251205	1685	1694.8	1665.7	1690.2	415985	1690.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251205	14.65	14.97	14.5	14.93	744121	14.93	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20251205	1171.1	1204.2	1165	1170	91706	1157.8252	down	down	correct
MHHL.NSE	SM	20251205	41	41	41	41	1500	41
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251205	314	315	311.65	312.95	62905	312.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251205	316.55	318.45	309.35	311.95	219296	311.95	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251205	590.8	590.9	576.5	586.15	186500	585.556	down	down	correct
MINDSPACE.NSE	RR	20251205	489	500.85	487.57	493.8	160302	493.8	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251205	208	208	197.1	199.01	52183	199.01	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251205	24	24	23.5	23.53	85338	23.53	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20251205	40.05	40.54	39.75	40.01	119665	40.01	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251205	1.32	1.33	1.3	1.3	402340	1.3	down	down	correct
MMFL.NSE	M M Forgings Limited	20251205	364.95	364.95	349.2	351.45	170441	351.45	down	down	correct
MMP.NSE	MMP Industries Limited	20251205	254.65	256.7	252.2	254.65	9549	254.65
MMTC.NSE	MMTC Limited	20251205	57.51	57.98	56.2	56.53	836796	56.53	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20251205	110	110	105	105.25	1785	105.25	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251205	62.78	62.8	62.55	62.77	2530	62.77	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251205	28.73	31.25	28.01	29.1	9870	29.1	up	down	incorrect
MOIL.NSE	MOIL Limited	20251205	326	329.4	322.7	326.45	335200	322.9848	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20251205	14.36	14.6	14.22	14.51	570633	14.51	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20251205	66.2	66.48	65	65.16	364810	65.16	down	up	incorrect
MOLDTECH.NSE	Mold	20251205	164.9	164.99	153.35	155.82	76421	155.82	down	up	incorrect
MOLDTKPAC.NSE	Mold	20251205	602.7	603.3	580	582.9	58815	582.9	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251205	66.59	66.59	64.71	65.28	248295	65.28	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251205	270.1	273.1	270.1	271.61	2003	271.61	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251205	235.31	237	234.06	235.15	714287	235.15	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251205	717	721.4	700	702.2	31171	702.2	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251205	7.3	7.3	7.01	7.01	1002	7.01	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251205	43.43	43.43	42.37	42.47	1123741	42.47	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251205	916.2	919.8	881.9	887	1012730	879.8945	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251205	25.15	25.6	24.65	24.99	45204	24.99	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20251205	2911.9	2968.9	2911.9	2953.6	810701	2953.6	up	down	incorrect
MPSLTD.NSE	MPS Limited	20251205	2149.7	2163.5	2069.1	2075.8	17404	2075.8	down	up	incorrect
MRF.NSE	MRF Limited	20251205	153650	154300	152800	153210	2243	153206.9603	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251205	156.7	156.83	153.41	153.74	1552519	153.74	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251205	38.01	38.01	36	36.55	1921921	36.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251205	476.8	478.05	465.2	467.75	82850	460.3686	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251205	2525.7	2525.7	2341.1	2383.9	394219	2383.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251205	1.88	1.98	1.88	1.9	7132	1.9	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251205	37	37.24	36.16	36.47	797741	36.47	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251205	134	134	132	132.89	50454	132.89	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251205	63.8	64.8	62	63.47	18673	63.47	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251205	80.95	81.49	79.52	80.13	136954	80.13	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251205	126.55	127	122.87	123.81	30892	123.81	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251205	35.3	36.65	35.21	35.36	50243	35.36	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251205	263	269.8	263	267.55	10012	267.55	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251205	3702	3807	3702	3800.1	328682	3800.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251205	162.26	166.75	156.76	158.57	139679	158.57	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251205	4.4	4.4	4.25	4.28	357932	4.28	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251205	27.75	27.98	27	27.57	4360	27.57	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251205	27.95	27.95	27	27.04	4943	27.04	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251205	262.6	271.9	262.55	265.65	10046	265.65	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251205	110.94	112.5	110.15	110.55	8272	110.55	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20251205	253.05	256.85	239.4	244	16667	244	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251205	200	200.79	198.48	199.36	5106	199.36	down	down	correct
NAM.NSE	INDIA	20251205	833.95	837	807.25	814	625741	814	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251205	945	945.95	928.2	933.6	838020	932.0171	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251205	148	148	139.98	141.35	49270	141.35	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251205	269.25	274.5	266.65	273.15	10796032	269.7718	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251205	1396.9	1398.8	1382.2	1388.7	437945	1385.6546	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251205	5774	5798	5723	5772	72734	5772	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251205	98	98.85	96.4	96.86	138493	96.86	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251205	143.18	143.46	142.01	143.07	34270	143.07	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251205	243.2	245.45	241	241.15	1328476	241.15	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251205	112.5	112.59	110.71	112.07	5759775	111.9282	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251205	2278.6	2310	2252	2283.8	140	2283.8	up	up	correct
NCC.NSE	NCC Limited	20251205	170.1	170.47	167	168.16	1877824	168.16	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251205	196.89	198	195.62	196.64	9169	195.0626	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251205	3094	3120	2974.5	3030	190	3030	down	down	correct
NDL.NSE	Nandan Denim Limited	20251205	3.08	3.09	3.04	3.05	1010606	3.05	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251205	850	855	835	839.05	9614	839.05	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251205	82	83.24	80.51	82.48	88746	82.48	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251205	19.7	20.19	19.32	19.55	39963	19.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251205	21.1	21.25	20.52	20.95	10584128	20.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20251205	111.06	111.06	107.05	107.35	47485	107.35	down	down	correct
NELCO.NSE	Nelco Limited	20251205	826	832.4	805.3	810.5	46484	810.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251205	1072	1081.6	1050.1	1054.7	46761	1054.7	down	down	correct
NESCO.NSE	Nesco Limited	20251205	1241.1	1243.8	1220	1225.3	26337	1225.3	down	down	correct
NETF.NSE	Tata Mutual Fund	20251205	280.43	284.49	280.43	282.05	2254	282.05	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251205	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251205	82.48	82.48	81.02	82.14	102343	82.14	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251205	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251205	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251205	43.44	43.76	43.03	43.25	2054791	43.25	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251205	16995	16995	16616	16887	31420	16887	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251205	900.85	918	875.6	879	405557	879	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251205	5.63	7	5.63	6.28	211617	6.28	up	up	correct
NFL.NSE	National Fertilizers Limited	20251205	84.44	91.5	83.5	88.8	5505153	88.8	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251205	26.89	28.41	26.75	27.53	18940	27.53	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251205	1937.6	1961	1910	1916.9	270066	1916.9	down	down	correct
NHPC.NSE	NHPC Limited	20251205	76.82	77.2	76.64	77.07	4704567	75.7025	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251205	163.75	163.96	158.85	159.35	319295	159.35	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251205	28.24	29.24	28.1	28.39	12187	28.39	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251205	299.9	301.72	293.82	296.01	5845131	296.01	down	down	correct
NIITLTD.NSE	NIIT Limited	20251205	93.74	94	91.11	91.33	259893	91.33	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251205	9.38	9.58	9.35	9.42	119326	9.42	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251205	16.1	16.2	15.67	15.97	190576	15.97	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251205	1393	1410	1371.1	1379.1	2975	1379.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251205	432	432	421.55	422.85	2879	422.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251205	37	38.78	35.3	35.9	93335	35.9	down	down	correct
NITCO.NSE	NITCO Limited	20251205	82.1	83.01	81.1	82.2	629783	82.2	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251205	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251205	318.45	323	318.45	319.95	41597	319.95	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251205	188	192	181.2	182.47	552	182.47	down	down	correct
NKIND.NSE	N.K Industries Limited	20251205	60.1	65.7	60.1	65.6	33	65.6	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20251205	238.71	243	231.2	239.4	1593478	236.0504	up	down	incorrect
NMDC.NSE	NMDC Limited	20251205	75.97	76.59	74.8	76.46	17203665	74.2043	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20251205	165.75	173.98	164.9	170	353632	170	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251205	4.47	4.69	4.47	4.69	173445	4.69	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251205	74	74.17	74	74	6630	74
NPBET.NSE	Tata Asset Management Limited	20251205	297.35	297.88	297.03	297.09	556	297.09	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251205	468.8	471.85	455	457.6	4801	457.6	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251205	283.4	284.8	277.05	281.2	187182	278.0955	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251205	6565.5	6632	6515	6540	3435	6540	down	up	incorrect
NTPC.NSE	NTPC Limited	20251205	322.25	324.15	320.95	323.3	6574010	320.8775	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20251205	909.3	919.05	909.3	910.2	8894	910.2	up	down	incorrect
NURECA.NSE	Nureca Limited	20251205	308	308.9	304.55	305.5	28614	305.5	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251205	351.4	353	346.9	351.15	131032	351.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251205	302.8	309.55	297	305.65	6027	305.65	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251205	1661	1706	1643.2	1657.7	644702	1655.4602	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251205	8220	8279	8158	8219	89963	8219	down	down	correct
OIL.NSE	Oil India Limited	20251205	408.2	412.9	406.35	411.95	760930	405.7446	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251205	68	68	64.29	65.77	32881	65.77	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251205	1239.9	1240.6	1202.4	1218	300447	1218	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251205	89.7	90.47	88.1	88.5	40745	88.5	down	down	correct
OMAXE.NSE	Omaxe Limited	20251205	69.31	69.31	67.1	67.83	54775	67.83	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251205	108.8	109.31	105.3	105.4	26923	105.4	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251205	5.01	5.19	4.99	5	6703	5	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251205	14.75	14.85	14.5	14.85	21257	14.85	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251205	54.6	54.6	53.1	54.23	1010443	54.23	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251205	242.7	243.2	240.91	241.23	7645591	235.684	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251205	58.25	58.5	55.75	57.53	1134539	57.53	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251205	287.45	290.15	284	286.9	14936	286.9	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251205	548.9	569	541.5	552.2	106154	552.2	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20251205	198.92	199.19	192.96	195.43	5768	195.43	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20251205	866.95	875.7	850	867.7	52567	867.7	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251205	57.61	59	56.52	57.1	194375	57.1	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251205	8.2	8.2	7.82	8	385775	8	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251205	281.7	281.7	277	277.75	1459	277.75	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20251205	162.4	164.7	160.61	163.47	313742	163.47	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20251205	183.5	183.51	178.66	179.63	174183	178.8642	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20251205	112.1	113.69	111.22	112.38	122721	112.38	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20251205	81.3	81.48	80	81.13	729	81.13	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251205	23.7	24.84	23.51	24.43	564440	24.43	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251205	4842	4885.3	4798.4	4816.6	5424	4816.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251205	1.29	1.38	1.26	1.29	360	1.29
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251205	59.05	61.49	57.55	57.98	70023	57.98	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251205	37650	37650	37240	37455	26318	37319.6857	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251205	36.79	37.37	36.45	37.08	3218209	37.08	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251205	114.39	114.48	108.4	108.8	1031	108.8	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251205	41.84	43.29	39.2	39.97	19841	39.97	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251205	349.95	352	341.25	344.15	42557	344.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251205	360	368.8	351.05	358.9	3975	358.9	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251205	292.1	292.1	285.75	286.7	31051	286.7	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251205	88.98	100.87	88.98	96.84	170453	96.84	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251205	37.48	37.48	36.01	36.26	771644	36.26	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251205	311.75	315.7	305.55	308.7	843794	308.7	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251205	12.55	12.84	12.02	12.17	601994	12.17	down	down	correct
PARTYCRUS.NSE	SM	20251205	78	78.95	75.1	75.1	7000	75.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251205	33.1	33.1	32	32.58	5670915	32.58	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251205	14.26	14.26	13.71	13.79	43498	13.79	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251205	11.1	11.25	10.68	11.05	98606355	11.05	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251205	99.3	99.52	96.71	97.44	68137	97.44	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251205	23	23.38	22.31	22.45	9675	22.45	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251205	212.25	212.81	204.42	206.83	1040836	206.83	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251205	28	28	26.58	26.69	224997	26.69	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251205	6453	6531.5	6428	6519	204572	6496.0108	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251205	280.9	280.95	273.7	274.8	2705927	274.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251205	351.95	353.95	348.8	352.65	5225025	352.65	up	up	correct
PFIZER.NSE	Pfizer Limited	20251205	5004.5	5011	4962.5	5000	15873	5000	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251205	178.18	188.3	178.18	186.45	8489642	186.45	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251205	33.06	33.66	32.94	33.09	303878	33.09	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251205	578.5	579.05	544.3	553.9	2324872	553.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251205	12671	12704	12550	12587	4903	12382.6145	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251205	5826	5842.5	5685	5713	6387	5546.2883	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251205	1632.5	1632.8	1577	1595.8	111882	1595.8	down	down	correct
PGINVIT.NSE	IV	20251205	94.2	94.74	94.02	94.67	565232	91.655	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251205	1720	1755.2	1709.9	1725.1	354160	1725.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251205	1480	1482.4	1467.3	1475	328473	1475	down	down	correct
PIIND.NSE	PI Industries Limited	20251205	3415	3432.1	3378.7	3396.1	91272	3390.529	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251205	5150	5165	5105	5138	1673	5138	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251205	11.27	11.49	10.8	11.01	179601	11.01	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251205	32.5	32.5	30.16	30.37	62990	30.37	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251205	800	806.05	790	797.15	21487	797.15	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251205	770	770.05	750	768.5	63	768.5	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251205	164.01	164.99	162.5	163.76	1806	163.76	down	down	correct
PNB.NSE	Punjab National Bank	20251205	119.69	121.9	119.15	121.71	22667150	121.71	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251205	85.2	87	83.33	84.13	280557	84.13	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251205	882.9	905.9	878	903.85	896426	903.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251205	25.81	25.9	24.36	25.27	4162	25.27	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251205	244.49	249.8	242.21	249.01	180790	249.01	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251205	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251205	254.45	256.75	250.4	252.15	4144	252.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20251205	864.3	866.85	831.7	841	59209	841	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251205	7321	7336	7171	7257	191949	7257	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251205	1910.5	1911	1884	1899.1	51575	1899.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251205	822.2	826	816	824.2	60519	824.2	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251205	278.6	283.75	275.55	276.05	7700	276.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251205	464.05	473.1	457	470.65	962629	470.65	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20251205	268.2	271.5	267.8	269.8	5535798	266.8048	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251205	20105	20395	19220	19305	265846	19305	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251205	2257.7	2273.9	2203	2212	52063	2212	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20251205	242.17	242.17	226.16	229.18	8870	229.18	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20251205	236.35	239.77	233	234.21	55128	233.2594	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251205	29.7	29.7	28.6	29.05	33271	29.05	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251205	314.8	314.9	310	310.5	428800	310.5	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251205	132	133.35	130.3	131.35	363008	131.35	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251205	4.2	4.25	4.16	4.2	233072	4.2
PRAXIS.NSE	Praxis Home Retail Limited	20251205	9.69	9.89	9.33	9.46	93205	9.46	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251205	170.1	170.47	160	160.94	219418	160.94	down	down	correct
PRECOT.NSE	Precot Limited	20251205	423.85	423.85	400.9	401.45	934	401.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251205	234.95	239.95	233.2	238.35	361220	238.0615	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251205	536.7	537	527.65	529.45	111264	529.45	down	down	correct
PREMIER.NSE	Premier Limited	20251205	3	3	2.95	2.95	2699	2.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251205	44.5	46.8	42.65	44.57	143394	44.57	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251205	1659.2	1699.9	1652.1	1689.7	428649	1689.7	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251205	613.8	618.55	592.85	601.95	376570	601.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251205	286.65	288	281.4	283.85	47137	283.85	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251205	258.85	265	252.1	259.25	149559	259.25	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251205	14	14.25	13.77	13.89	121463	13.89	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251205	3224.2	3224.2	3160.1	3201.2	34599	3201.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251205	133.59	134.03	131.85	132.78	64644	132.78	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251205	28.35	28.61	27.92	28.3	1698610	28.3	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251205	873.5	883.3	854.95	860.3	85946	860.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251205	92.85	93.55	91.82	93.44	3350649	93.44	up	up	correct
PTC.NSE	PTC India Limited	20251205	157.05	157.49	155.28	156.48	433979	153.7416	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251205	40.19	40.19	39.82	40.05	44592	38.6516	down	down	correct
PULZ.NSE	SM	20251205	30.1	32.2	30	32.2	18000	32.2	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251205	1344.9	1351	1331.2	1339.6	1821	1339.6	down	down	correct
PURVA.NSE	Puravankara Limited	20251205	239	243.65	237.02	239.8	46506	239.8	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20251205	34.86	34.86	33.5	34.86	271260	34.86
QGOLDHALF.NSE	Quantum Mutual Fund	20251205	103.24	107.19	103.24	107	191032	107	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20251205	2848	2870	2842	2862.98	581	2862.98	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20251205	204.69	209.9	199.42	201.83	473971	197.22	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251205	292.9	294.4	288.3	289.95	48968	289.95	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251205	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251205	3.3	3.39	3.3	3.35	30403	3.35	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251205	3217.3	3222.8	3180	3207.7	138176	3207.7	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251205	6.48	6.87	6.32	6.73	76838	6.73	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251205	332.5	340.6	330.3	334.35	1081531	334.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20251205	105.6	105.9	104	104.75	807466	104.75	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251205	188.3	188.7	184.01	184.65	158694	184.65	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251205	4.02	4.11	4.01	4.05	171009	4.05	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251205	447.6	461	440.25	446.9	130859	446.9	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251205	34.1	34.71	30.37	31.45	140888	31.45	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251205	42.41	43	42.02	42.34	5278	42.34	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251205	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251205	256.7	257.75	251.6	255.5	451092	255.5	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251205	30.79	30.79	29.55	30.14	27776	30.14	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251205	9.85	9.94	9.79	9.86	5079968	9.86	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251205	1007.2	1020	1004.6	1011	143862	1011	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251205	314	316	306.9	308.4	40058	308.4	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251205	588	619.7	588	599.3	199476	599.3	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251205	567.8	570.45	556	557.9	36026	557.9	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251205	13.15	13.36	13.03	13.12	110716	13.12	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251205	1413.5	1413.5	1380	1382.5	3156	1382.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251205	2369.5	2419.8	2363.8	2407.6	12034	2407.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20251205	466.45	466.55	454	455.05	189940	455.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251205	297	306.75	296.8	305.8	4484867	305.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251205	135.75	144.8	134.93	141.99	7041304	140.9128	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251205	1.23	1.24	1.18	1.19	3879379	1.19	down	up	incorrect
RECLTD.NSE	REC Limited	20251205	352.1	354.3	348.2	353.3	6012088	349.0467	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20251205	278.35	278.35	266.25	268.75	2898740	268.75	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20251205	335.7	335.8	328	331.75	238702	331.75	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20251205	45.87	45.87	41.5	43.73	5053	43.73	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20251205	408.2	408.9	401.1	404.5	44666	404.5	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20251205	1530.4	1545.8	1520.6	1540.6	10183266	1540.6	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251205	235.8	237.1	234.39	235.45	464987	235.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251205	157.5	159.7	154	154.71	618102	154.71	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251205	118.7	119	116.6	117.5	68119	117.5	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251205	26.69	26.69	26.29	26.44	2396033	26.44	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251205	405.35	408.45	399.95	406.65	62773	404.6964	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251205	129.95	129.95	127.02	128.9	3074	128.9	down	down	correct
REPRO.NSE	Repro India Limited	20251205	465	465	451.05	451.95	6697	451.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251205	213.25	213.25	204.1	204.9	53624	204.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20251205	125.3	130.75	125.3	128.7	1298270	128.7	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251205	3.18	3.19	3.07	3.1	452148	3.1	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251205	452.6	454.45	438.95	446.65	224983	446.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251205	114.85	115.58	108.52	110.87	6491885	110.87	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251205	846	853	834.1	835.4	46868	835.4	down	down	correct
RITES.NSE	RITES Limited	20251205	229.2	230.72	227.12	229.46	288550	227.5525	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251205	25	25.8	25	25.63	10134	25.63	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251205	52.22	53.97	52.22	52.95	26733	52.95	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251205	531	533.7	525.1	531.35	232556	531.35	up	up	correct
RML.NSE	Rane (Madras) Limited	20251205	756.95	766.2	747.95	750.8	3744	750.8	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251205	413.2	413.2	399	408.35	52040	408.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251205	106	111	105.54	109.15	1301290	109.15	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251205	1.17	1.38	1.12	1.37	913433	1.37	up	up	correct
ROLTA.NSE	Rolta India Limited	20251205	1.78	1.81	1.71	1.79	66480	1.79	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20251205	50.33	51	49.81	50.06	6650	50.06	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251205	600	608.95	599.3	603.25	14885	603.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251205	56.5	57.27	55.3	56.24	11419	56.24	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251205	710	714	673.95	680.55	799319	676.9559	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251205	2216	2222	2196	2201	4548	2201	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251205	38.29	38.3	37.4	37.68	15691246	37.68	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251205	107.4	111.4	106.51	107.19	61118	107.19	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251205	785.4	786.2	780.2	783.75	8860	783.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251205	51.9	53.5	50.51	52.39	32422	52.39	up	up	correct
RSWM.NSE	RSWM Limited	20251205	155.49	155.98	153.5	155.3	14983	155.3	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251205	416.7	423.45	414	420.25	36304	420.25	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251205	41.95	41.99	40.79	41.01	1451319	41.01	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251205	9.78	9.87	9.62	9.7	9354840	9.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251205	220	220	213	214.39	2072	214.39	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251205	6.99	6.99	6.83	6.97	92202	6.97	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251205	120.78	120.8	118	119.21	33862	119.21	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20251205	169.1	171.4	166.51	167.34	70156	167.34	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20251205	55.52	56.05	54.9	55.97	17707	55.97	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20251205	312.3	312.4	307.85	310.85	3104280	309.8769	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20251205	241.99	241.99	221.55	226.68	3310	226.68	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251205	7.6	7.6	7.6	7.6	59	7.6
SADBHAV.NSE	Sadbhav Engineering Limited	20251205	10.41	10.71	10.18	10.42	222485	10.42	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251205	3.68	3.75	3.6	3.74	81494	3.74	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251205	2390	2394.8	2345.3	2379.3	19229	2379.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251205	26.06	27.44	25.76	26.73	10341	26.73	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251205	207.45	209.95	205.01	206.52	24109	206.52	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251205	132.2	133.2	130.66	132.54	6506989	132.54	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251205	375.55	386	373.5	375.9	12038	375.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251205	19.22	19.72	18.8	19.01	64929	19.01	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251205	197	198.43	194.6	194.6	93100	194.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251205	2.34	2.35	2.3	2.3	1516874	2.3	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251205	9.18	9.24	8.91	8.99	6573688	8.99	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251205	276	278.8	271.05	275.35	995	275.35	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251205	36.35	36.8	33.37	36.63	207330	36.63	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251205	721	722.3	704.65	708.8	44216	708.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251205	10.13	10.13	9.92	9.97	98348	9.97	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251205	1.72	1.79	1.66	1.79	5317	1.79	up	up	correct
SANDESH.NSE	The Sandesh Limited	20251205	1088.7	1103.9	1049	1064.4	655	1064.4	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251205	562.7	562.7	545	548.9	151765	548.9	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251205	427.15	430.75	424.75	425.4	5975	425.4	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251205	61.3	62.16	61.3	61.62	167163	61.62	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251205	320	320.85	299	301.85	577872	301.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251205	10.23	10.23	9.68	9.72	32275	9.72	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251205	4372.8	4378	4305	4330.2	17076	4330.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251205	0.26	0.28	0.26	0.26	381968	0.26
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251205	481.15	483.5	473.25	475.85	238498	475.85	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20251205	368.15	372.8	360.3	371.8	440777	371.8	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251205	89.5	89.5	87.5	87.98	39841	87.98	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20251205	1266.1	1289	1240.7	1259.9	11439	1259.9	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251205	315	316.55	307	308.35	18634	308.35	down	down	correct
SATIA.NSE	Satia Industries Limited	20251205	69.95	69.95	68.35	69.12	205631	69.12	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251205	147	147.48	144	144.21	72653	144.21	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251205	442.5	445.7	429.95	436.05	66003	434.3822	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251205	859.6	887.8	856.3	885.15	1752612	885.15	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251205	129.2	129.2	126.77	127.3	4435	127.3	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251205	430.78	430.78	420.27	424.69	14999	424.69	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251205	294.06	294.67	287.84	294	8141	294	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20251205	232.29	232.96	226	232.7	1988	232.7	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20251205	2003	2046.3	2000.7	2023.7	749526	2020.8908	up	down	incorrect
SBIN.NSE	State Bank of India	20251205	948.85	973.3	946.7	971.5	17347847	971.5	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20251205	3889.8	3945.3	3874	3917.8	51724	3917.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251205	160	164.01	160	161.6	66225	161.6	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251205	760.3	774.95	742	753.45	485616	753.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251205	229.34	235.9	228.4	232.26	5379357	229.1858	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251205	111.67	111.78	108.2	108.6	583361	108.6	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251205	989.8	1022	972.55	1011.3	246063	1011.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251205	25.8	25.8	24.85	25.05	19660	25.05	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251205	207.43	207.44	197.75	199.7	2136594	199.7	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251205	87	87.35	83.29	83.71	528684	83.71	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251205	239.01	240.6	237.01	238.1	7812	238.1	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251205	15.66	16.25	15.49	15.65	62017	15.65	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251205	259.82	260.49	259.01	260.23	38395	260.23	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251205	271.54	285.47	271.54	279.98	411552	279.98	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251205	606.27	611.7	601.26	611.12	288239	611.12	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251205	732.74	732.9	725.92	732.39	33178	732.39	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251205	0.49	0.5	0.45	0.46	76775	0.46	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251205	19.53	19.53	19.53	19.53	0	19.53
SFL.NSE	Sheela Foam Limited	20251205	601.5	605	594	596.3	52662	596.3	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251205	556.65	570.9	548	552.45	15379	552.45	down	down	correct
SGL.NSE	STL Global Limited	20251205	13.04	13.48	12.62	12.92	7450	12.92	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251205	69.95	70.98	69	69.21	24654	69.21	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251205	618.85	624	600	602.7	822011	602.7	down	down	correct
SHALBY.NSE	Shalby Limited	20251205	201	201.88	196.7	198.6	127442	198.6	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251205	64.1	64.44	61.68	61.86	164141	61.86	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251205	116.8	126.7	113.11	116.45	47518	116.45	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251205	9.45	9.45	9.03	9.13	18862	9.13	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251205	474.95	474.95	469.75	470.05	23025	466.9647	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251205	895.1	896	860.5	868.25	210177	863.7695	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251205	958	977.95	955.85	973.05	24970	973.05	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251205	159.8	160.74	158.4	158.65	142127	158.2071	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251205	516.51	518.79	505.38	517.12	17854	517.12	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251205	113.54	117.6	106.95	108.26	25228	108.26	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251205	335.3	336	330	331.65	102130	331.65	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251205	27.58	27.73	27.2	27.39	33330	27.39	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251205	63.96	63.96	62	62.28	1540	62.28	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251205	186.09	187.85	177.05	178.29	9098	178.29	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251205	168	168	163.65	164.67	158234	163.7286	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251205	406	406.75	399.9	403.45	27610	403.45	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20251205	43	43	41.6	42.5	11348	42.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251205	90	90.45	90	90.1	363151	90.1	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251205	26450	26455	26015	26075	30319	26075	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251205	401.8	403.8	393.3	396.15	25885	396.15	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251205	50.42	52.39	50.42	51.03	41575	51.03	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251205	0.54	0.54	0.51	0.52	516333	0.52	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251205	179.83	184.95	176.12	178.39	6784	178.39	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251205	2728	2878.3	2657.4	2837.9	2512982	2833.2289	up	up	correct
SHUBHLAXMI.NSE	SM	20251205	29.7	31.55	29	30.9	56000	30.9	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251205	6.76	7	6.25	6.36	585017	6.36	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251205	815.5	815.55	783.85	802.9	296604	802.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251205	12.86	12.87	11.53	12.23	2973	12.23	down	down	correct
SIEMENS.NSE	Siemens Limited	20251205	3362.5	3374	3280.6	3320	287226	3320	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251205	49.7	49.94	49.05	49.13	3501	49.13	down	down	correct
SIL.NSE	Standard Industries Limited	20251205	16.8	16.8	16.05	16.41	14810	15.8877	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251205	69.6	71	68.98	70.28	281267	70.28	up	up	correct
SILINV.NSE	SIL Investments Limited	20251205	523	565	521.25	526.8	3255	526.8	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251205	24.85	24.85	22.54	23.07	20286	23.07	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251205	9.58	9.59	9.22	9.5	1551	9.5	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251205	273	277.5	266.85	274.8	47634	274.8	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20251205	119.2	119.2	110.9	115.39	64079	115.39	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251205	503	505.5	498.2	501.45	194409	501.45	down	down	correct
SIS.NSE	SIS Limited	20251205	330	337.95	323.6	329.05	84403	322.48	down	down	correct
SITINET.NSE	SITI Networks Limited	20251205	0.31	0.33	0.31	0.33	892724	0.33	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251205	685.45	685.45	651.05	666	92312	662.1673	down	down	correct
SJVN.NSE	SJVN Limited	20251205	75.71	75.71	73.9	74.07	3153252	72.9364	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251205	1893.8	1900	1863.3	1878.3	186241	1878.3	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251205	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20251205	451.2	462.5	449	451.55	162475	451.55	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251205	406.6	408.46	398	401.96	101452	200.98	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251205	135.69	136.5	134.05	135.83	1306	135.83	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251205	77	77	73	73.54	2771316	73.0273	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251205	3500	3500.1	3352.7	3370.8	52602	3370.8	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251205	1350	1350	1302	1335	356	1335	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251205	321.1	321.7	312.25	317	366533	317	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251205	41.43	41.5	40.81	41.33	175785	40.8676	down	down	correct
SOBHA.NSE	Sobha Limited	20251205	1538.9	1554	1523	1537.8	57454	1537.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251205	544.55	554.6	543.15	552	59424	552	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251205	12936	12951	12701	12819	50887	12819	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251205	417.3	422	413.4	418.65	8785	418.65	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251205	113	113	109.55	113	22317	113
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251205	133.03	138.87	133.03	135.41	9693	135.41	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251205	499.65	499.9	488.25	492.85	1038693	491.2539	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251205	365.6	365.8	357.1	359.8	668416	358.1938	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251205	369.05	372.5	363.1	363.9	13133	363.9	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251205	40	40	39.48	39.71	25275221	39.71	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251205	190.05	204.28	185	204.28	208442	204.28	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20251205	770.6	774.5	733.15	754.8	164364	754.8	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251205	258.7	259.9	249.8	255.5	214735	255.5	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251205	156	157.99	150.21	152.94	15956517	152.94	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20251205	7.74	7.74	7.36	7.38	143890	7.38	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20251205	119.4	120	117.35	118.16	83486	118.16	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20251205	43.7	43.7	42	42.9	42631	42.9	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251205	82.02	83.99	80.8	83.31	545002	83.31	up	up	correct
SPLIL.NSE	SPL Industries Limited	20251205	37.99	38.37	37.5	37.55	2994	37.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251205	191.3	191.3	185.56	187.21	67935	187.21	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251205	229.73	232	225.22	231.53	8202	230.43	up	up	correct
SRF.NSE	SRF Limited	20251205	2850.9	2891.6	2828.3	2887.9	376436	2882.5222	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251205	504	504.25	489	492.15	13095	492.15	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251205	0.66	0.68	0.66	0.67	166748	0.67	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251205	193.9	194.22	189	191.66	162539	191.66	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251205	887.35	889.1	874.2	880.65	127046	880.65	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251205	222.1	224.48	220.84	222.8	146043	221.78	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251205	163.92	165.8	160	163.56	3637	163.56	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251205	115.9	115.9	112.33	112.8	11771	112.8	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251205	98.79	98.95	98	98.32	10746	96.1928	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251205	8.58	8.76	8.39	8.63	1100702	8.63	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20251205	608.9	620	540	547.4	60960	547.4	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20251205	282.8	282.8	274.3	276.2	42752	276.2	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20251205	100.24	102.29	98.26	98.96	879326	98.96	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20251205	597.75	597.75	570	573.35	97038	573.35	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251205	2099.6	2155	2080	2147.5	49799	2147.5	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20251205	11.89	12.04	11.79	11.8	996295	11.8	down	up	incorrect
SUBROS.NSE	Subros Limited	20251205	873	885	869.05	880.95	64620	880.95	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251205	1005	1005.1	972.2	992.7	193520	992.7	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251205	466	466.5	457	465.25	110984	465.25	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251205	74.19	74.19	71.1	72.23	29646	72.23	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251205	2055	2082.1	2042.3	2058.2	2876	2058.2	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251205	1.79	1.83	1.77	1.78	196640	1.78	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20251205	4670	4869	4647.1	4848.3	171207	4833.7214	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251205	480	485	466.35	474.4	113883	474.4	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251205	730	730	704.7	715.4	1471	715.4	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251205	935.3	948.8	928	942.45	143689	942.45	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251205	250.55	255.05	249.8	254	43090	254	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251205	1819	1820.2	1800.2	1805.3	1777401	1793.6488	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251205	411.1	412.7	402.75	404.85	135493	404.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251205	551.1	553.4	546.3	548.6	110700	546.3632	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251205	151.1	154	147.7	149.11	5970	149.11	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251205	8.81	9	8.69	8.88	16210	8.88	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251205	459.7	465.1	456.75	459.3	46419	457.7059	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251205	1.05	1.12	1.05	1.12	33565	1.12	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251205	3341.2	3384	3280.5	3362.9	571062	3362.9	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20251205	27.26	28.18	27	27.36	71506	27.36	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251205	19.5	19.89	18.08	19.19	183570	19.19	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251205	58	58.75	58	58.51	152	58.51	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251205	261.1	262	256	256.85	277525	256.85	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251205	136.99	138.8	135.75	136.71	79819	136.71	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251205	34.68	34.68	33.15	33.29	13112	33.29	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251205	1.67	1.67	1.67	1.67	0	1.67
SUVEN.NSE	Suven Life Sciences Limited	20251205	170.5	175.95	165	170.18	265127	170.18	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251205	3.78	3.85	3.74	3.79	168720	3.79	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251205	51.13	52.15	50.75	51.74	61141969	51.74	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251205	5.31	5.31	5.31	5.31	22982	5.31
SWARAJENG.NSE	Swaraj Engines Limited	20251205	3752.4	3771.2	3712.1	3733.2	4869	3733.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251205	666.5	669	653.75	655.75	4019	655.75	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251205	224.58	225.35	220.24	220.85	1011742	220.85	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20251205	861.35	879.9	852.8	874.15	49725	872.2898	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20251205	639	644	631.1	639.8	433951	639.8	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251205	179.59	182	168	169.61	5188	169.61	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251205	386.9	395.95	381.3	383.1	217571	383.1	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20251205	33.5	34.5	33.5	33.52	872264	33.52	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251205	281.5	287	279.7	285.2	71947	285.2	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251205	558.8	558.8	550.2	551.9	147419	551.9	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251205	31.78	32	30.55	30.86	30945	30.86	down	down	correct
TARC.NSE	TARC Limited	20251205	152.2	152.99	147.99	150.16	468622	150.16	down	down	correct
TARMAT.NSE	Tarmat Limited	20251205	54.88	56.58	53.01	55.57	36538	55.57	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251205	8206.5	8288	8070	8087.5	612	8087.5	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20251205	784.95	784.95	771	774.05	262657	774.05	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20251205	1854.8	1861.5	1817.1	1833.1	179118	1833.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251205	1148.4	1165.3	1140.1	1162.9	699541	1162.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251205	5220	5269	5196	5217	262396	5217	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251205	712.85	713.65	704.1	708.5	340716	708.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251205	385	386	380.55	384.5	5332479	384.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251205	167	167.65	165	167.39	33500436	167.39	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251205	1420.7	1427.3	1373.1	1387.2	65722	1387.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251205	171.39	171.39	167	168.27	123232	168.27	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251205	1064	1073.5	1023.6	1042.2	31416	1033.7543	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251205	586.9	589.25	572.1	576.55	9837	569.6066	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251205	11.34	11.34	11.02	11.27	12533	11.27	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251205	3077.5	3080.6	3030.3	3054.1	2686	3054.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251205	3230	3271.6	3222.4	3238.2	5244013	3180.3841	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251205	726.2	730.8	689.8	696.7	979007	696.7	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251205	1620.5	1650	1601.1	1635.1	28908	1635.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251205	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251205	1567.1	1583	1556.6	1570.8	2223397	1570.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251205	1107.8	1110.1	1084	1097.9	166351	1097.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251205	501.55	502.4	492.1	494.15	428407	494.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251205	722.5	722.8	700.05	704.3	50593	703.0702	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251205	490	498.9	483	487.35	9161	487.35	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251205	105.36	105.95	103.25	105	103214	105	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251205	51.14	51.14	49.3	49.5	7833	49.5	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251205	124.4	125	122.01	122.65	730809	122.65	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251205	64.34	65.51	64.02	64.81	2728760	64.81	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251205	13.46	13.86	13.4	13.42	2356	13.42	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251205	10.25	11.39	9.8	10.18	51151	10.18	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251205	3258	3258	3182	3223.3	21564	3223.3	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251205	122.84	122.84	118.06	118.24	1436	118.24	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251205	106.05	107.04	104.21	105.79	40608	105.79	down	down	correct
THERMAX.NSE	Thermax Limited	20251205	2868.9	2868.9	2802.2	2845.6	76988	2845.6	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251205	140.71	142.1	139.4	141.38	676757	141.38	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251205	344.1	345	333.45	340.5	28965	340.5	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251205	427	430.95	408.1	410.05	771337	410.05	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251205	451.3	456.05	450	452.1	473963	452.1	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251205	2289.8	2301.2	2261	2276	2975	2276	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251205	2693.6	2710.5	2656.1	2666.7	628493	2666.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251205	6.23	6.8	5.65	6.27	17387	6.27	up	up	correct
TIL.NSE	TIL Limited	20251205	275.05	280.65	271	275.7	9791	275.7	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251205	189	189.35	180.88	182.06	2573890	182.06	down	down	correct
TIMKEN.NSE	Timken India Limited	20251205	3148	3148	3074	3092	20358	3092	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251205	232	232.89	225	225.22	72039	225.22	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251205	32.75	33.49	32.41	32.87	165798	32.87	up	up	correct
TITAN.NSE	Titan Company Limited	20251205	3777	3828	3777	3813.3	508448	3813.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251205	105	105.5	103.71	104.82	100902	104.82	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251205	141.29	141.29	139.43	140.69	19918	140.69	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251205	10.27	10.67	9.95	10.24	19202	10.24	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251205	119.99	119.99	112.52	115.28	6190	115.28	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251205	3805.1	3805.1	3756	3785.9	197257	3760.1178	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251205	1291.1	1300.8	1275.1	1289.9	517378	1276.6712	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251205	85	85	78.5	79.43	134785	79.43	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251205	106.49	107	102.15	104.85	9367	104.85	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251205	67.72	68.19	66.01	67.11	77970	67.11	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251205	8.59	8.78	8.2	8.45	43972	8.45	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251205	273	276.5	260	260.75	7668	260.75	down	down	correct
TRENT.NSE	Trent Limited	20251205	4215	4225	4165	4180	679735	4180	down	down	correct
TRF.NSE	TRF Limited	20251205	305	305.4	290.05	292.25	16272	292.25	down	down	correct
TRIDENT.NSE	Trident Limited	20251205	27.8	27.98	27.75	27.82	2246838	27.82	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251205	70.68	73	70.68	71.98	27673	71.98	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251205	538.25	547	534.15	545.4	218914	542.9591	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251205	353.55	356.9	348.1	350.5	244645	349.0939	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20251205	1103	1103	1081	1086.6	14043	1086.6	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20251205	636.1	644.4	636.1	641.45	13695	641.45	up	down	incorrect
TTL.NSE	T.T. Limited	20251205	9	9.15	8.85	9.04	47821	9.04	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251205	50.32	50.46	48.83	49.14	1529001	49.14	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251205	499.9	499.9	474.9	474.9	37180	474.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251205	3646.2	3687.2	3626.7	3667.8	331003	3667.8	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251205	4725.7	4726.5	4571	4591.6	5240	4591.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251205	136.14	138	136	137.07	30137	137.07	up	up	correct
TVVISION.NSE	TV Vision Limited	20251205	5.85	5.85	5.52	5.61	30780	5.61	down	down	correct
UBL.NSE	United Breweries Limited	20251205	1693.3	1693.3	1662	1683.3	332292	1683.3	down	down	correct
UCOBANK.NSE	UCO Bank	20251205	29.67	29.74	29.22	29.46	7608379	29.46	down	down	correct
UFLEX.NSE	Uflex Limited	20251205	477.05	483	477.05	479.75	12268	479.75	up	up	correct
UFO.NSE	UFO Moviez India Limited	20251205	77.15	77.45	74.4	74.91	122871	74.91	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251205	41.72	41.9	40.92	41.23	73604	41.23	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251205	171.7	176.4	171.64	174.02	157566	174.02	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251205	54.1	54.13	52.8	53.4	9378176	53.4	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251205	11630	11665	11561	11595	226572	11595	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251205	4.98	6	4.16	4.88	312013	4.88	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251205	452	452.35	445	445.55	4827	445.55	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251205	191.35	197.9	191.35	196.26	7159	195.6096	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251205	142.18	144.5	142.01	143.65	1865	143.65	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251205	152.43	153.69	150.8	153.3	11066679	153.3	up	up	correct
UNITECH.NSE	Unitech Limited	20251205	6.06	6.38	5.96	6.23	7156408	6.23	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251205	445.55	447.95	445	445	1213	444.109	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251205	68	69.5	67.5	67.73	10341	67.73	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251205	924.6	930.15	902	907.25	86506	907.25	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251205	244.95	283.6	231.5	262.5	31096	262.5	up	up	correct
UPL.NSE	UPL Limited	20251205	759.95	761.05	751.05	759.1	1936558	759.1	down	down	correct
URJA.NSE	Urja Global Limited	20251205	11.79	11.94	11.7	11.82	744162	11.82	up	up	correct
USHAMART.NSE	Usha Martin Limited	20251205	433.9	439.15	430.15	432	397750	432	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251205	1144	1144	1115	1122.2	60487	1122.2	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251205	61.31	61.71	61.07	61.58	153734	61.58	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20251205	74.28	74.28	73.2	73.78	57839	73.78	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251205	285.69	288	285.69	287.74	87589	287.74	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251205	935.43	945.2	935.38	944.77	965	944.77	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251205	92.7	93.42	92.52	93.15	6910	93.15	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251205	230.14	230.99	227.98	228.33	19521	228.33	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20251205	2262.1	2272.3	2213.1	2246.3	82785	2246.3	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20251205	5557.5	5558	5305	5340	9500	5340	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251205	234.87	237.09	233.5	234.4	162274	232.8272	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251205	8.64	8.79	8.35	8.42	94228	8.42	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251205	7.98	8.09	7.92	8	1744157	8	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20251205	277	282.7	264.05	268.8	69071	268.8	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251205	38.86	38.86	37.15	37.42	25698	37.42	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251205	6.65	6.67	6.45	6.51	179704	6.51	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20251205	638.05	644.95	601.2	638.1	247418	638.1	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20251205	48.4	48.4	47.13	47.46	882880	47.46	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251205	54.99	54.99	52.35	53.52	61383	53.52	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20251205	479.4	480.6	472.5	479.95	2387160	479.95	up	down	incorrect
VEDL.NSE	Vedanta Limited	20251205	528.85	531.45	517.8	524.5	14808276	524.5	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251205	1344	1345	1326.5	1332.7	23269	1332.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251205	764.15	766	726	745.05	47213	745.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251205	71.1	72.9	70	72.31	230038	72.31	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251205	475.5	483	473.35	480.2	43221	480.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251205	107.4	115	107.4	111.27	23546	111.27	up	up	correct
VGUARD.NSE	V	20251205	340.65	344.8	335.6	342.55	155016	342.55	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20251205	3605.1	3705.9	3605.1	3654.2	351	3654.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251205	337.05	340.7	333	334.6	4159	334.6	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251205	1062.05	1062.05	1012.15	1017.35	639533	1017.35	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251205	2.47	2.64	2.4	2.5	663946	2.5	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251205	1.57	1.62	1.55	1.61	1943241	1.61	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251205	1.83	1.86	1.81	1.84	2186441	1.84	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20251205	604	609.9	593.65	601.55	93677	601.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251205	1565	1599.6	1557	1586.3	24405	1586.3	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251205	1500	1505	1465	1471.3	8312	1471.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251205	41.56	42.1	41.05	41.85	34846	41.85	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251205	248	248	238.07	239.12	10256	239.12	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251205	36.44	37.55	35.11	35.63	667127	35.63	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251205	350.6	351.5	343	345.4	125570	345.4	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251205	8.07	8.44	7.8	8.38	428384	8.38	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251205	66.4	69.11	65.87	68.53	275907	68.53	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20251205	54.99	54.99	52.17	52.89	5625	52.89	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251205	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251205	502	503.4	493.55	497	86138	497	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251205	6.93	6.94	6.84	6.86	167537	6.86	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251205	0.72	0.73	0.71	0.72	307968	0.72
VLSFINANCE.NSE	VLS Finance Limited	20251205	327.05	339	327.05	333.45	463126	333.45	up	up	correct
VMART.NSE	V	20251205	788	788	758	760.3	106071	760.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251205	8000.5	8044	7840	7881	27118	7881	down	down	correct
VOLTAS.NSE	Voltas Limited	20251205	1325	1330.8	1312.5	1325.8	568640	1325.8	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251205	271.9	275.35	268.4	273.85	167092	269.304	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251205	280.05	282.9	278	280.4	11981	280.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20251205	250.8	255.25	250.8	252.2	120160	252.2	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251205	5655	5660	5503	5574	18576	5574	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251205	430	434	428.5	433	72053	433	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251205	1385	1388.9	1357.2	1366.9	109544	1366.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251205	163.5	165.75	157.65	158.5	254570	158.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20251205	247.8	247.8	238.1	238.75	24255	238.75	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251205	1017.5	1030	1010	1020.65	815	1015.8845	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251205	110.43	110.43	104	105.81	3173820	105.81	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251205	104.99	105.99	102.63	103.5	4366	103.5	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251205	829.95	829.95	805.75	826.6	568491	826.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251205	514.5	529.5	507.5	520.45	139525	520.45	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251205	1310.6	1319.6	1291	1295.1	285	1295.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251205	7983	8002.5	7735.5	7770	9634	7746.0886	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251205	573.05	577.65	555	558.55	486139	558.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20251205	831.2	838.5	824	828.35	20557	823.2278	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251205	979.1	979.1	947.7	949.5	722420	949.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251205	31.14	32.09	31.05	31.09	891	31.09	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251205	784.45	804	766.25	769.4	24194	769.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251205	278.1	282	275.6	278.6	53786	278.6	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251205	161.46	166.47	155.25	159.07	8260	159.07	down	down	correct
WIPRO.NSE	Wipro Limited	20251205	258.2	261.1	257.7	259.5	7886562	252.8857	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251205	1331	1402	1318.2	1360	5339868	1360	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251205	558.5	559.05	548.05	554.8	58670	554.8	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251205	148.39	149.8	140.2	141.39	29325	141.39	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251205	76.6	76.99	75.22	76.82	12791	76.82	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251205	416.85	419.8	410	411.45	25488	411.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251205	84.11	85.39	84.1	84.66	59153	84.66	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251205	123.28	128.79	117.11	119.43	24641	119.43	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251205	980	999	965	987.1	16789	987.1	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251205	22.79	22.79	22.47	22.6	81360183	22.6	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20251205	863.05	863.05	850.1	853.1	2341	853.1	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251205	97.84	98.3	96.96	97.5	4089223	97.5	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251205	6.92	7.1	6.9	6.93	131871	6.93	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251205	8.98	9.2	8.93	9.03	771274	9.03	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20251205	233	239	227.5	237.25	1270	237.25	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251205	7.65	7.84	7.44	7.51	36563	7.51	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251205	754	758.9	744	747.95	206884	745.3371	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251205	1393.9	1425	1376.5	1388.7	1309629	1388.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251205	88.04	89.98	87.75	87.88	1151	87.88	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251205	1591	1618.7	1570	1579.1	22133	1579.1	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20251205	263.05	306.4	263.05	294.8	9619150	294.8	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20251205	416.1	416.55	408	409.8	128999	409.8	down	down	correct