CollectAI

close-nse_india_stocks

2025/12/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251211	189.02	190.92	185.56	188.1	51965	188.1	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251211	44.44	44.44	43.06	44.08	2797	44.08	down	down	correct
3MINDIA.NSE	3M India Limited	20251211	34440	34750	33950	34480	3725	34480	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251211	38.5	38.5	35.41	37.38	7676	37.38	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251211	302.1	309.55	300.55	307.5	45286	307.5	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251211	768.7	788.9	753.9	766.5	152049	766.5	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251211	15.18	15.27	14.65	14.79	55283	14.79	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251211	9	9	8.81	8.87	66173	8.87	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251211	63.01	67.78	62.5	67.07	36431	67.07	up	up	correct
AARON.NSE	Aaron Industries Limited	20251211	177.12	180.4	176	177.14	6821	177.14	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251211	390	398.6	385.15	395.65	148149	393.5379	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20251211	355.9	358.85	351	357	318695	357	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251211	422	422	400.1	403.65	5968	403.65	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251211	154.9	156	144.61	147.58	71235	147.58	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251211	120.34	124.94	120.34	122.64	13719	122.64	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251211	1527.5	1567.7	1513.2	1558.2	67141	1558.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251211	32.94	33	31.76	32.02	55051	32.02	down	down	correct
ABB.NSE	ABB India Limited	20251211	5154	5257.5	5147	5245	197330	5245	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251211	27810	28250	27810	28205	3130	28205	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251211	361.5	362.25	353.25	354.45	3905889	354.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251211	75.74	75.74	74.49	75.45	1534551	75.45	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251211	42	43.17	41.52	42.21	529	42.21	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251211	60.18	60.65	60.05	60.42	58753	60.42	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251211	70.58	71.26	70.58	70.91	4485	70.91	up	up	correct
ACC.NSE	ACC Limited	20251211	1781	1788.8	1772.1	1778.9	156499	1778.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251211	1283	1308.7	1280	1302.5	5178	1259.5699	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251211	5.67	5.73	5.27	5.53	76480	5.53	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251211	935.4	935.4	921.45	924.95	100698	924.95	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251211	2225	2293.9	2192.4	2277.7	1519832	2277.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251211	995	1026.4	975	1018.8	5927384	1018.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251211	1496	1515	1495	1504	1451645	1504	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251211	141	142.1	139.25	140.58	10479243	140.58	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251211	204.5	205.62	202.89	204.37	23623	204.37	down	down	correct
ADL.NSE	Archidply Decor Limited	20251211	75.4	86.89	73	80.86	3587	80.86	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251211	10.1	10.18	9.95	9.99	15264	9.99	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251211	156.09	156.09	152.66	155.11	103016	155.11	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251211	58.48	58.48	57.5	58.21	36986	57.1999	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251211	304.95	306.85	301.55	305.75	60461	305.75	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251211	1626	1670.2	1617	1664.8	141903	1664.8	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251211	708.65	708.65	686.05	698.9	29705	698.9	down	down	correct
AGRITECH.NSE	Agri	20251211	134	134	129	130.1	11029	130.1	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251211	38.5	38.5	37.22	38.07	8739	38.07	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251211	50.88	50.9	49.41	50.74	4271	50.74	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251211	137	137.49	133.11	135.03	168	135.03	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251211	982.2	982.2	962.6	969.2	24149	969.2	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20251211	3691.4	3705.6	3625	3638.2	18285	3638.2	down	up	incorrect
AIRAN.NSE	Airan Limited	20251211	18.58	18.58	18.04	18.32	52486	18.32	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20251211	2654.4	2677	2617.9	2651.4	24543	2651.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251211	995	1016.8	980.1	1003.5	205210	200.7	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251211	4.48	4.54	4.41	4.51	281711	4.51	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251211	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251211	25.6	25.65	24.9	25.46	3385	25.46	down	down	correct
AKG.NSE	AKG Exim Limited	20251211	12.5	12.5	12.01	12.28	23077	12.28	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20251211	242.1	246.5	241	244.75	1180	244.75	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251211	6.77	6.88	6.46	6.57	320444	6.57	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251211	3516.5	3629.9	3511.2	3549.8	67966	3549.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20251211	10.5	11.06	10.45	10.96	265482	10.96	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20251211	756.3	769.9	749.95	768.6	1291	768.6	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20251211	98	99.89	96.27	99.02	275752	99.02	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251211	835.3	850.85	835.3	844.55	4624	844.55	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251211	79.95	79.95	77.23	78.01	2292	78.01	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251211	5584	5670.5	5577	5626	63919	5581.0087	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251211	1629.9	1629.9	1596.9	1604.8	15790	1604.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251211	12.59	12.59	11.92	12.04	4775569	12.04	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251211	15.63	15.71	15.1	15.52	78202	15.52	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251211	16.15	16.25	15.91	16.18	2324673	16.18	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251211	80.96	82	79.83	80.59	17878	80.59	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251211	220.13	224.16	217	219.04	8365	219.04	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251211	2.74	2.74	2.74	2.74	9608	27.4
AMBER.NSE	Amber Enterprises India Limited	20251211	6579	6635	6505	6521.5	204441	6521.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251211	25.01	25.79	24.58	25.41	8405	25.41	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251211	1249	1280	1236	1272.4	8433	1272.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251211	529.65	537.35	525.45	536.1	2781951	536.1	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251211	50.22	52.25	49.33	50.56	5302	50.56	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251211	50.11	51.45	49.8	50.56	14760	50.56	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251211	657	657	627.6	649.45	16377	648.4186	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251211	510.35	517.8	502.65	504.9	2736690	504.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251211	66.3	66.87	65.31	66.25	90710	66.25	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251211	76.99	77.29	74.55	76.25	164585	76.25	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251211	53.64	55.71	51.7	53.2	145979	53.2	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251211	1.8	1.8	1.68	1.7	32171	1.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20251211	14.09	14.21	13.61	13.7	33095	13.7	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251211	3.38	3.41	3.31	3.4	6904	3.4	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251211	0.98	0.98	0.93	0.95	82271	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251211	2211.8	2228	2181	2220.4	15262	2220.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251211	1298	1303.1	1273.2	1279	361698	1279	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251211	8771.5	9044	8700	8987	48646	8987	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20251211	122.49	123.9	115.22	117.18	2412	117.18	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251211	373	374	367.4	368.5	7353	365.9891	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251211	259.9	266.75	257.35	259.6	364559	259.6	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251211	1733.7	1734.7	1710.6	1723	335208	1723	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251211	883.5	894.5	880.25	885.1	44739	885.1	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251211	232.75	232.75	219.65	224.8	4560764	224.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251211	7028	7065.5	6973	7009.5	350620	7009.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251211	302.45	305.4	295.95	301.1	58069	301.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251211	523	523	512.05	514.1	235971	510.5436	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251211	1235.9	1236	1184	1218.7	1245	1218.7	down	down	correct
APTECHT.NSE	Aptech Limited	20251211	99.01	99.69	97	98.01	381060	98.01	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251211	288	295	286.55	293.3	575054	293.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251211	91.01	93.48	86.35	88.03	14875	88.03	down	down	correct
ARCHIES.NSE	Archies Limited	20251211	18.75	19.25	18.02	18.42	21420	18.42	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251211	49.18	49.18	47	47.03	408	47.03	down	down	correct
ARIES.NSE	Aries Agro Limited	20251211	319.7	320.4	313.4	318.75	29182	318.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251211	94.94	95.01	93.5	94.79	174704	94.79	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251211	313.6	325	307.15	321.1	60499	321.1	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251211	1429.2	1460	1388	1425.9	46660	1425.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251211	30.77	30.8	29.6	30.46	5968	30.46	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251211	531.35	540	511.6	526.2	21434	526.2	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251211	1.34	1.34	1.28	1.33	207998	1.33	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251211	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251211	274.6	278	272.55	275.15	109957	275.15	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251211	216.98	216.98	203.36	207.61	17412	207.61	down	down	correct
ARVIND.NSE	Arvind Limited	20251211	323.95	328	321.05	325.25	114777	325.25	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251211	483.05	490.9	480	485.5	97419	485.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251211	592.35	595.3	583.1	585.5	17388	585.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251211	1000	1004.9	982.5	998.8	68850	998.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251211	246.95	250	244	247	4845	247	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251211	498.45	503	492.5	495.4	10651	495.4	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251211	941.3	961.7	934.7	959.05	20152	959.05	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251211	704.95	708.45	695.55	701.45	205924	701.45	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251211	293.9	298	288.6	295.55	22622	294.6576	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251211	19.89	19.89	18	18.12	93523	18.12	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251211	168.15	171.9	165.5	168.73	2354258	168.73	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251211	158.5	161.19	157.1	160.33	11571887	160.33	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251211	321	325.45	315.25	319.6	16098	319.6	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20251211	2800	2811.6	2763.2	2779.4	777422	2779.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251211	62.17	64.3	61.32	63.42	1116605	63.42	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251211	231.5	232.8	224.31	226.48	3417	226.48	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251211	705	730.55	705	713.45	368539	713.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251211	632.9	633.75	612.75	616.4	311627	616.4	down	down	correct
ASTRAL.NSE	Astral Limited	20251211	1399	1412.2	1388.2	1406.7	510796	1406.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251211	886.65	910.35	885.95	904.35	158130	904.35	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251211	9070	9248	8936.5	9147	8054	9147	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251211	6.3	6.58	6.03	6.23	87731	6.23	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251211	588	591.25	581.55	587.05	300210	587.05	down	down	correct
ATUL.NSE	Atul Ltd	20251211	5836	5866	5801.5	5835	17574	5835	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251211	433.7	438.95	428.1	434.1	46595	434.1	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251211	981	990.7	970.35	973	1656397	973	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251211	1066.6	1177.7	1064	1151.1	902403	1151.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251211	1171.6	1185.7	1163.4	1172.2	704577	1172.2	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20251211	115.59	115.59	107.25	108.69	12051	108.69	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251211	1800	1845	1769.6	1838.9	6804	1838.9	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251211	68.78	73.8	68.53	72.64	164699	72.64	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251211	370.2	387.95	365	386.5	49914	386.5	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251211	812.4	830	803.05	804.6	578818	804.6	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251211	67	69.2	66.91	68.76	31450	68.396	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251211	432.35	440.95	427.8	437.2	40641	437.2	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251211	1277.4	1282	1271	1272.7	2017404	1272.7	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20251211	606.1	610.27	606.1	608.05	428	608.05	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20251211	12.73	13.2	12.73	13.09	21557	13.09	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20251211	1295	1329	1272.5	1308.8	38155	1308.8	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20251211	148.5	149.48	148.28	149.48	3577	149.48	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251211	283.98	285.13	282.82	284.72	3319	284.72	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20251211	413.8	414.87	410.92	414.02	22058	414.02	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251211	161	170	160.81	162.93	8975	162.93	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251211	142.74	142.74	142.7	142.74	5000	142.74
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251211	6.5	6.5	6.32	6.36	31812	6.36	down	down	correct
BAJAJ.NSE	AUTO	20251211	8991	9084	8961	9057	136142	9057	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251211	255.2	258.1	246.8	255.85	564545	255.85	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251211	474	477.4	470	475.25	41692	475.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251211	2080	2082.7	2050	2065.8	624077	2065.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251211	19.77	20.24	19.32	19.91	5331686	19.91	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251211	11089	11174	10968	10984	31891	10984	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251211	1011.9	1020.5	1000.1	1008.4	4670539	1008.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251211	101.11	106.06	99.67	104.92	142002	104.92	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251211	1121.3	1149.9	1096.1	1126.4	74088	1126.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251211	32.85	35.67	32.11	33.02	122705	33.02	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251211	20.59	20.59	19.65	20.03	5974	20.03	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251211	2324.9	2327.4	2300.2	2317.2	37081	2313.1802	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251211	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251211	177	177.1	173.62	176.83	83536	176.83	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20251211	72	73.99	70.95	72.93	5445	72.93	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251211	443	449.25	429.5	444	1216873	444	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20251211	131	134.84	128.3	128.63	1195	128.63	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251211	3591.3	3615.7	3571	3600.4	267	3600.4	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251211	705	711.8	700.85	708.1	163694	708.1	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251211	141.5	145.6	140.51	145.29	6392124	145.29	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20251211	49.01	50.62	48.2	48.97	17613	48.97	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20251211	65.6	68	65	66.63	3376	66.63	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20251211	287.9	288.65	283.5	285	8448904	285	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20251211	609.99	612.7	606.57	610.28	432488	610.28	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251211	139	141.79	138.76	140.76	7263380	140.76	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251211	116.29	116.3	114.21	115.59	3083	115.59	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251211	178.98	183.5	175.92	181.64	34464	181.64	up	up	correct
BASF.NSE	BASF India Limited	20251211	4004.1	4010.7	3888	3909.6	27162	3909.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251211	27.64	28.34	27.64	27.95	99903	27.95	up	up	correct
BATAINDIA.NSE	Bata India Limited	20251211	972.5	975.1	958	959.95	109474	959.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251211	4395	4416.2	4385	4394.1	9584	4394.1	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251211	2765	2814.9	2754	2808	8677	2808	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251211	1865	1896.1	1855.2	1883.6	38897	1865.661	up	up	correct
BCG.NSE	Brightcom Group Limited	20251211	11.53	11.53	11	11.03	6585464	11.03	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251211	31.99	32.8	31.56	32.49	548114	32.49	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20251211	1401	1426.1	1396	1413.4	869146	1408.3856	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251211	29.23	29.98	29	29.09	8566	29.09	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251211	1305	1315	1286.6	1310.3	279820	261.3225	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251211	102.51	102.59	99	101.41	3738	101.41	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251211	386	390	385.15	387.5	7666925	385.8573	up	up	correct
BEML.NSE	BEML Limited	20251211	1674	1685.9	1652.4	1678.4	168685	1675.9891	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251211	89.16	89.9	88.58	89.11	166183	88.0903	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251211	546.2	547.85	534	540	171222	540	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251211	371.1	372.9	361.05	361.8	1126319	24.12	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251211	402.8	411.75	402	407.45	51813	407.45	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20251211	580	580	569	575.95	9406	575.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251211	3.8	3.8	3.8	3.8	0	3.8
BGRENERGY.NSE	BGR Energy Systems Limited	20251211	328	339.7	327.15	327.15	162732	327.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251211	178.5	180.09	174.81	176.33	43486	176.33	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251211	120.02	127	120.02	126.31	41277	126.31	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251211	4.02	4.09	4	4.02	209031	4.02
BHARATFORG.NSE	Bharat Forge Limited	20251211	1375	1414.2	1375	1407.4	550022	1405.7926	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251211	101	106	100.5	104.35	15031	104.35	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251211	2512.5	2512.5	2462.5	2475	44740	2475	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251211	176.47	179.5	172.48	178.15	97318	178.15	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251211	2066	2069.2	2038	2054	3254850	2054	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251211	275	279.15	273.8	276.5	3695549	276.5	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251211	66.51	68.14	65.5	67.1	121453	67.1	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251211	773.4	793.8	752.2	765.65	6564	765.65	down	down	correct
BIOCON.NSE	Biocon Limited	20251211	379	382.7	376.35	381.75	1102516	381.75	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251211	34	34	33.39	33.91	2889	33.91	down	down	correct
BIRET.NSE	RR	20251211	336.45	336.45	329.11	333.27	815158	333.27	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251211	135.21	137	132.45	135.31	12482	135.31	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251211	1021.9	1032	1010	1022	145516	1022	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251211	148	149.19	145.21	147.3	25960	147.3	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251211	14.55	15.45	14.13	15.09	219235	15.09	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251211	147	150	145.38	146.77	1090271	146.4526	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251211	46.8	49.95	46.7	48.28	771681	48.28	up	up	correct
BLS.NSE	BLS International Services Limited	20251211	318.8	321.95	315.3	320.25	591124	317.9662	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251211	3.27	3.27	3.27	3.27	0	3.27
BLUEDART.NSE	Blue Dart Express Limited	20251211	5389	5431.5	5352	5391	30152	5391	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20251211	1723.5	1757.8	1723.5	1746.2	92083	1746.2	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251211	51.1	52.7	50.81	52.18	190193	52.18	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251211	128.35	130.88	127.2	129.34	913637	129.34	up	up	correct
BOROLTD.NSE	Borosil Limited	20251211	296.6	302.85	295	299.4	29524	299.4	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251211	542.9	549.5	535.3	547	209352	547	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20251211	36590	36970	36215	36880	7160	36880	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251211	355.15	356.35	349.1	351.5	4491115	341.8567	down	down	correct
BPL.NSE	BPL Limited	20251211	56.1	56.9	55.65	56.43	40325	56.43	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251211	874.55	882.65	865	871.4	131602	871.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251211	5840	5895	5813	5847	115481	5847	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251211	22.33	22.7	21.96	22.25	53245	22.25	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251211	95	98.5	94.2	97.93	35005	97.93	up	up	correct
BSE.NSE	BSE Limited	20251211	2595	2706.7	2585	2698.8	5536101	2698.8	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251211	98.88	99.31	97	97.36	8869	97.36	down	down	correct
BSL.NSE	BSL Limited	20251211	163.92	164.98	159	161.74	8966	161.74	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251211	113.94	114	113	113.69	825899	113.69	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251211	29.7	30.75	29.7	30.13	159404	30.13	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20251211	425.8	434	421.1	427.95	2000930	427.95	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251211	674	698.7	673.95	693.35	6950	693.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20251211	42	42	38.6	40.87	16001	40.87	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251211	53.15	53.15	51.3	51.49	49049	51.49	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251211	16.28	16.28	15.78	16.06	32079	16.06	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251211	144.22	149.95	143.36	145.64	401798	145.64	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251211	722	758.5	722	756.7	956959	752.9593	up	up	correct
CANBK.NSE	Canara Bank	20251211	145.7	147.99	145.25	146.8	19389862	146.8	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251211	904.45	915.95	893.9	906.75	167174	899.8732	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251211	258.49	265.7	257.02	261.63	140491	260.9328	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251211	261.25	261.95	255	256.4	191927	256.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251211	1935	1955	1915.8	1952	21558	1952	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251211	11.6	11.99	11.49	11.72	32209	11.72	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251211	860	870.75	845.75	868.75	49803	867.1095	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251211	1545.3	1545.3	1515	1529.9	21431	1529.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251211	2799.9	2815.6	2704.7	2719.4	118626	2719.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251211	187.5	187.5	183.5	183.86	1370381	183.86	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251211	17.89	17.89	16.86	17.41	166488	17.41	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251211	15.6	16.2	15	15.64	25772	15.64	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251211	970	972	957.9	967.5	102140	964.8938	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251211	1481	1530	1477	1522.7	1810907	1522.7	up	up	correct
CEATLTD.NSE	CEAT Limited	20251211	3806	3816.9	3743.1	3771.2	48844	3771.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251211	8.58	8.88	8.33	8.52	70933	8.52	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251211	423	458.95	421.9	451.2	67923	451.2	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251211	21.32	21.36	20.91	21.06	60318	21.06	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20251211	36.28	36.64	35.94	36.55	4403117	36.35	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20251211	29.25	29.47	28.76	29.25	120146	29.25
CENTUM.NSE	Centum Electronics Limited	20251211	2270.4	2431.9	2218.9	2389.2	40654	2389.2	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251211	828	847.15	820.55	839.9	371445	839.9	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251211	5342	5342	5242	5277.5	8533	5277.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251211	7.04	7.15	6.56	6.82	151302	6.82	down	down	correct
CESC.NSE	CESC Limited	20251211	167.28	170.04	167.07	169.27	877120	169.27	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20251211	180	184.74	179.25	184.2	790420	184.2	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251211	666.8	669.05	661.5	665	1630019	663.5352	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20251211	884.95	896.6	867.7	885.55	141831	885.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251211	428.9	429.75	423.7	428.5	528797	428.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251211	162	183.99	158.44	162.24	34336	162.24	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251211	200.2	203.97	196.92	200.91	23287	200.91	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251211	458.45	469.95	452	455.65	6960	455.65	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251211	265.4	266	259.3	261.4	28234	261.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251211	940.8	940.95	912.3	922.15	842301	922.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251211	1744.9	1745.9	1716.3	1720	1613630	1718.7075	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251211	1915.8	1934.8	1901.6	1925	37190	1925	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251211	1771.7	1809.9	1768.2	1789.6	66530	1789.6	up	up	correct
CINELINE.NSE	Cineline India Limited	20251211	87.34	88.58	85.01	86.77	7826	86.77	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251211	14.98	15.01	14.63	14.74	48007	14.74	down	down	correct
CIPLA.NSE	Cipla Limited	20251211	1492	1513.4	1492	1512.3	606130	1512.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251211	888.5	901	882.9	898.05	125338	895.8316	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20251211	82.56	85.19	81.42	82.69	29156	82.69	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251211	260	261.7	255.1	257.8	18130	257.8	down	down	correct
CMICABLES.NSE	CMI Limited	20251211	4.95	4.95	4.95	4.95	0	4.95
COALINDIA.NSE	Coal India Limited	20251211	382.35	385.35	380.5	384	2695140	378.9899	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251211	1615	1619.1	1592.3	1597	395649	1593.3032	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251211	32.95	34	31.73	33.42	433756	33.42	up	up	correct
COFORGE.NSE	Coforge Limited	20251211	1828	1864	1823.9	1842.3	1305450	1837.9073	up	up	correct
COLPAL.NSE	Colgate	20251211	2141.5	2163.7	2135	2154.1	131300	2154.1	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251211	1.72	1.84	1.72	1.77	29228	1.77	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251211	16.51	16.77	16.51	16.59	17244	16.59	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251211	505	508	501.85	507.1	594838	503.7243	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251211	33.25	33.59	32.51	33.43	868990	33.43	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251211	158.43	162	156.05	158.68	1159	158.68	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251211	713.2	715.55	698	711.15	20979	706.7814	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251211	38.79	39.8	37.3	39.16	40829	39.16	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251211	185.61	187.29	180.22	182.41	30871	182.41	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251211	2284.3	2285.1	2236	2248.9	248542	2240.07	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251211	6	6.08	5.77	5.91	33996	5.91	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251211	89.69	90.21	89.12	89.44	1156635	89.44	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251211	6968	7109	6911	7031	21548	7031	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251211	740.05	760	715.65	748.75	11019	748.75	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251211	6.98	7.29	6.8	7.04	8558	7.04	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251211	1277	1286.9	1251	1277.3	71453	1277.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20251211	355.9	384.8	355.85	369.95	9938	369.95	up	up	correct
CRISIL.NSE	CRISIL Limited	20251211	4362	4394.5	4300	4384	58011	4384	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251211	249.95	252.55	248.4	251.5	1659999	251.5	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251211	391.45	391.9	384.85	388.7	133194	388.7	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251211	40.48	41.31	38.01	41.31	82057	41.31	up	up	correct
CUB.NSE	City Union Bank Limited	20251211	265.95	265.95	259.15	262.15	1065696	262.15	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251211	87.9	98.9	86.04	96.99	176466	96.99	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251211	4535.7	4588.3	4511	4531.9	485927	4511.3858	down	down	correct
CUPID.NSE	Cupid Limited	20251211	389.8	395	387.3	394.4	2034623	394.4	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251211	16.38	16.38	16.19	16.19	164	16.19	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251211	144.65	147	144.2	146.5	14950	146.5	up	up	correct
CYIENT.NSE	Cyient Limited	20251211	1144.8	1157.5	1113	1153.1	242391	1153.1	up	up	correct
DABUR.NSE	Dabur India Limited	20251211	500.1	503.35	496.65	501.75	1116224	501.75	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251211	1940	1989.9	1936.9	1987.1	103360	1987.1	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251211	296.5	313.8	296.45	305.55	151223	301.1089	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20251211	31.8	31.8	30.02	30.22	3395	30.22	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251211	3.9	3.9	3.63	3.84	92891	3.84	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251211	811.55	836.7	799	831.35	80487	831.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251211	248	254.95	244.15	245.25	54932	243.3481	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251211	449.95	453.1	443.25	445.5	208139	445.5	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251211	121.2	121.39	115.2	117.42	3074877	117.42	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251211	25.5	25.5	24.82	25	987	25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251211	220.45	221.91	216.45	219.82	132435	219.82	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251211	169.99	170.9	168.27	169.63	704107	169.63	down	down	correct
DCM.NSE	DCM Limited	20251211	92.42	95.9	91.52	92.51	7040	92.51	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251211	5.25	5.45	5.17	5.3	14318	5.3	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20251211	130	132.99	128	129.21	10650	129.21	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20251211	1221.9	1324.9	1221.9	1273.8	7223729	1269.6244	up	down	incorrect
DCW.NSE	DCW Limited	20251211	53.14	59.94	52.11	58.71	7003928	58.5948	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20251211	759.25	760	745	753.25	6599	753.25	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251211	1223.2	1235	1191	1230.1	444399	1230.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251211	1529	1540	1517	1532.7	52253	1532.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251211	423.35	440.4	418	435.5	116143	435.5	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251211	255	255	244.6	249.57	62369	83.19	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20251211	71.8	71.8	70	70.26	913044	70.26	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251211	72.99	74.65	68.11	70.31	11177	70.31	down	up	incorrect
DEN.NSE	DEN Networks Limited	20251211	30.73	30.85	30.27	30.64	275640	30.64	down	down	correct
DENORA.NSE	De Nora India Limited	20251211	686.25	709.95	680.65	703.35	2252	703.35	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251211	134.86	135.14	133	134.48	838123	134.48	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251211	32.9	32.9	31.5	31.89	6756	31.89	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251211	123.15	129.7	119.67	127.08	468191	127.08	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251211	25.25	25.38	25.06	25.14	375225	25.14	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251211	1223.2	1240	1193.2	1213.1	18832	1213.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251211	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251211	1172	1179.7	1161	1171.5	278	1171.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251211	1030.5	1090	1030.5	1085.6	107439	1085.6	up	up	correct
DICIND.NSE	DIC India Limited	20251211	490	508	486.05	499.15	3233	499.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251211	23.53	24.79	23.53	23.67	15708	23.67	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251211	4	4	3.86	3.88	3621104	3.88	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251211	6300.5	6498	6274	6430	264850	6430	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251211	12349	13030	12130	12988	1277223	12988	up	up	correct
DLF.NSE	DLF Limited	20251211	685	695.7	680.15	693.65	1705673	693.65	up	up	correct
DLINKINDIA.NSE	D	20251211	423.3	427	419.6	425.1	26532	425.1	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251211	3820	3848.8	3770	3830.8	396885	3830.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251211	3.99	4.15	3.93	4.03	11816	4.03	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251211	1223	1225	1192.7	1206.2	229975	1206.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251211	336.4	347	335.75	346.05	28161	346.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20251211	98.9	99.9	98.1	99.71	23111	99.71	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251211	1463.8	1464	1445.2	1454.1	4742	1454.1	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251211	10.39	10.57	10.25	10.33	44273	10.33	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20251211	198.41	202.85	196	198.39	5070	198.39	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20251211	17.6	17.78	17	17.18	61623	17.18	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20251211	995	1005.85	977.85	992.25	478904	992.25	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251211	1250.8	1275.9	1248	1273.5	1717539	1273.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251211	862	874	853.9	863.6	12308	863.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251211	162.74	162.9	160.8	161.52	962	161.52	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251211	3.6	3.66	3.49	3.52	454537	3.52	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251211	284.4	287.8	279.05	285.65	7775	281.6779	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251211	39.75	41.48	39.54	41.19	792615	41.19	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251211	9620	9620	9240	9264.5	17953	9259.726	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20251211	264.6	266.45	260	262.2	10937	262.2	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251211	7.77	7.82	7.62	7.67	13014698	7.67	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251211	1563.26	1563.26	1558.65	1562.28	8945	1562.28	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251211	1396.76	1397.38	1393	1396.51	13089	1396.51	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251211	4400	4502.9	4325	4402.2	94250	4402.2	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251211	103.18	104.8	101.52	104.42	2898429	104.42	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251211	1.3	1.3	1.3	1.3	0	1.3
EICHERMOT.NSE	Eicher Motors Limited	20251211	7250	7328.5	7220.5	7256	502052	7256	up	up	correct
EIDPARRY.NSE	E.I.D.	20251211	1037.2	1039.2	1015.3	1029.6	119572	1029.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251211	355.75	363.4	350.5	353.8	9667	353.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20251211	377.05	379.9	372.7	376.5	98169	376.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251211	1510	1536.7	1482	1505.6	30293	1505.6	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251211	117.66	119.9	115.15	118.79	174708	118.79	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251211	477	480	469.8	476	156309	476	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251211	69.9	71.5	69.6	71.18	1289422	71.18	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251211	848.95	848.95	818.1	835.5	3455	835.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251211	485.75	489.65	482	485.9	181317	485.9	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251211	50.8	50.8	48.37	49.76	24771	49.76	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20251211	526	533.9	520	531	189889	524.7283	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20251211	87.35	91.89	87.35	89.14	13863	89.14	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20251211	82.3	85.32	78.6	79.93	20047	79.93	down	up	incorrect
EMBASSY.NSE	RR	20251211	434	440.98	431.2	440.44	2213233	440.44	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20251211	262	270	262	265.9	4564	265.9	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251211	97.41	97.54	94.21	95.52	12390	95.52	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251211	2579.7	2584.4	2553.9	2559.7	30831	2559.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251211	19.99	20.55	19.61	20.12	49020	20.12	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251211	192.5	194.6	191.6	193.65	806515	192.2321	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251211	117.98	126.09	113.2	114.64	111813	114.64	down	down	correct
EPL.NSE	EPL Limited	20251211	202.5	213.05	202.5	209.2	1200349	209.2	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251211	59.6	59.69	58.2	59.39	2026926	59.39	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251211	1609	1609	1576	1590.6	100299	1590.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251211	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251211	6174.5	6425	6100	6361.5	27250	6333.0674	up	up	correct
ESCORTS.NSE	Escorts Limited	20251211	3665	3689	3624	3675.3	29721	3656.8548	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251211	28	28.45	27.61	28.22	51081	28.22	up	up	correct
ESTER.NSE	Ester Industries Limited	20251211	104.1	108.5	103.65	107.31	68039	107.31	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251211	324	326.2	319.55	323.8	39589	323.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251211	511.45	518.9	502	505.75	7332	505.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251211	1.15	1.18	1.14	1.14	3178684	1.14	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251211	924.8	924.8	905.4	911.9	6117	911.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251211	370.4	375.25	368.3	374.6	600684	374.6	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251211	996.8	1011	990.9	994.1	16839	994.1	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251211	7.9	8.18	7.9	8	60938	8	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251211	810	816	803	809.6	52077	809.6	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251211	685	686.3	675.35	680.6	10955	680.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251211	24.68	24.99	24.12	24.4	2007643	24.4	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251211	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20251211	1.99	1.99	1.89	1.94	2122639	1.94	down	down	correct
FDC.NSE	FDC Limited	20251211	423.15	432.8	420.15	424.15	273891	418.8081	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251211	259.65	262.35	258.7	260.9	4776310	260.9	up	up	correct
FEL.NSE	Future Enterprises Limited	20251211	0.51	0.51	0.49	0.49	774309	0.49	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20251211	2.87	3.15	2.87	3	5285	3	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251211	2248	2283.7	2214	2272.7	44022	2272.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20251211	48.78	52.44	48.34	52.1	1736611	52.1	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251211	743.6	744.6	730	738.55	191549	738.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251211	4311.5	4436.9	4290	4420.7	11635	4420.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251211	163.1	165.9	162.63	165.69	738914	165.69	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251211	13.88	15.25	13.82	14.25	47044	14.25	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251211	1.38	1.44	1.36	1.43	29720	1.43	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251211	3524.2	3535.3	3460	3478.9	48320	3478.9	down	down	correct
FMGOETZE.NSE	Federal	20251211	465.85	474.6	462.6	464.05	35576	464.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251211	9.33	9.5	9	9.17	84274	9.17	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251211	16732	17025	16419	16978	36189	16978	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251211	853	862.5	848.95	855.85	1367549	855.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251211	5097.5	5116	5081	5109	371	5109	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251211	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251211	338.1	341.5	335.5	340.6	190117	340.6	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20251211	960	970.1	945	962.8	115673	962.8	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251211	117.43	118	114.88	117.31	539312	117.31	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20251211	168.02	170.44	167.73	168.95	4976531	163.843	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251211	1976.4	1986.3	1960.1	1975.6	7754	1975.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251211	596.2	607.9	590	593.95	1612290	593.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251211	736.9	759.9	734.25	755.6	1583	755.6	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251211	867.4	874.45	847.4	870.6	73195	870.6	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251211	79	80.49	78.48	79.74	37675	79.74	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20251211	3.01	3.05	2.85	2.94	135274	2.94	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251211	146.01	147	140	141.34	4365	141.34	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251211	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251211	682	690.4	668	676.25	136763	676.25	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20251211	3.37	3.37	3.05	3.12	599229	3.12	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251211	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251211	347.3	347.3	342.05	344.65	2200	344.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251211	32.28	32.85	32.12	32.78	42374	32.78	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251211	47	47.88	44.96	45.67	467163	45.67	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251211	413.2	416.5	408	411.3	185018	411.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251211	13	13.65	13	13.42	95153	13.42	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251211	301.7	303	297.6	298.9	319225	298.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251211	69.39	70.59	69.05	70.17	313933	70.17	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251211	1084	1100.8	1074	1095.8	189158	1095.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251211	59.61	59.62	58.06	58.77	14148	58.77	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251211	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251211	586.75	590	579.05	579.95	132310	579.95	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251211	165	165	160.7	162.73	44293	162.73	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251211	378.75	380.85	369.8	375.1	734300	375.1	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251211	105.37	109.49	104.02	105.35	1452	105.35	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20251211	8225	8306	8151.5	8281.5	14826	8113.0722	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20251211	38.5	40.28	38.5	38.77	193488	38.77	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251211	145.5	146.5	142.11	145.84	304447	145.84	up	up	correct
GKWLIMITED.NSE	GKW Limited	20251211	1748.3	1760	1690.1	1726	739	1726	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251211	1703.5	1713.8	1664.8	1691.9	150910	1691.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251211	2592	2635	2570	2622.1	74843	2622.1	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251211	1945	1967.6	1944.3	1956	385727	1956	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20251211	6.33	6.98	6.32	6.61	7467	6.61	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20251211	94	95.8	88	90.4	59530	90.4	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251211	198.99	200.89	196.1	198.74	6845	198.74	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20251211	2.53	2.59	2.42	2.47	1197763	2.47	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251211	954.3	971.3	942.6	957.9	44894	957.9	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251211	971.3	1009.8	954.4	1003.1	190921	1003.1	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251211	483	509.4	476.9	490.5	3903693	490.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251211	1040	1064.9	1032.5	1061.6	71691	1061.6	up	up	correct
GNA.NSE	G N A Axles Limited	20251211	303.6	307.5	303.35	305.65	9154	305.65	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251211	495	495	488.15	489.85	126903	489.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251211	392	392	383.45	389.2	5711	389.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251211	286.1	294.5	284	291.95	29301	291.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251211	2800	2820	2705	2802.5	437472	2802.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251211	0.74	0.74	0.73	0.74	21836273	0.74
GODREJAGRO.NSE	Godrej Agrovet Limited	20251211	599.2	599.2	590.45	591.65	75621	591.65	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251211	1130.6	1154	1127	1147.9	292217	1142.932	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20251211	1032	1032.6	1010	1012.9	106020	1012.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251211	2013.9	2046.8	2000	2035.6	225728	2035.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251211	0.84	0.87	0.81	0.85	185159	0.85	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20251211	851	855	822.1	849.3	315769	849.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251211	40.5	40.5	39.06	40.21	28845	40.21	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251211	193	194.72	190.37	193.87	350667	193.87	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20251211	106.86	107.28	106.37	107.18	20249677	107.18	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20251211	31.1	33.81	31.1	32.18	741	32.18	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20251211	372.95	375.85	368.85	372.4	158576	369.7868	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20251211	105.25	108.85	105.25	108.7	358664	108.7	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251211	47.39	55.22	47.3	51.59	903443	51.59	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251211	1089.9	1108	1074	1092.4	58225	1089.7074	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251211	235.99	235.99	232	233.42	683361	233.42	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251211	185.01	190	185.01	189.28	1333895	189.28	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251211	105.41	106.29	98.65	103.67	727749	102.9046	down	down	correct
GRANULES.NSE	Granules India Limited	20251211	554.9	569.25	550.25	564.75	1638132	564.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251211	540.95	549.9	539.45	541.4	274441	541.4	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251211	2757	2802.7	2742.7	2797.8	453706	2797.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251211	1796.9	1829.7	1767	1772.8	86756	1772.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251211	179.92	182.8	177.28	181.37	776041	181.37	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251211	237.9	241.15	234.25	239.55	9597	239.55	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251211	232.7	239.88	228.33	236.37	198283	236.37	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251211	267.55	275	267.55	273	108590	273	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251211	11.83	11.9	11.7	11.83	1817893	11.83
GRINDWELL.NSE	Grindwell Norton Limited	20251211	1555.9	1580.7	1546.6	1573.8	9692	1573.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251211	1003.8	1015	992	1010.7	14913	1008.12	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251211	1000.4	1018	989	1004	334	1004	up	up	correct
GRPLTD.NSE	GRP Limited	20251211	1716.9	1899.9	1700.3	1852.3	8646	1852.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251211	2391.1	2423.9	2351	2394.4	904753	2387.7733	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251211	172.37	172.55	170.53	171.95	536084	171.95	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251211	285	285.05	280.05	282.9	383319	282.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20251211	18.85	18.85	17.87	17.99	92260	17.99	down	down	correct
GTL.NSE	GTL Limited	20251211	8	8.14	7.95	7.95	175490	7.95	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251211	1.29	1.3	1.26	1.27	22769453	1.27	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251211	99.5	99.5	97.66	97.95	11220	97.95	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251211	341.1	348.8	339	347.15	34126	347.15	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251211	507	507.95	500.1	507.05	12613	507.05	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251211	415.5	449	409.95	442.75	62028	442.75	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251211	394.45	396.05	391	391.65	108652	391.65	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251211	56.77	56.77	56.77	56.77	713	56.77
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251211	1140.7	1140.7	1118	1133.6	44035	1113.0443	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251211	35.32	35.67	32.91	34.73	112220	34.73	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251211	137.25	138	133.5	136.56	39428	136.56	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251211	4300	4334.4	4286	4320.8	460221	4320.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251211	492.8	494	487.25	489.9	185483	489.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251211	162.41	164.78	158.62	162.23	13684	162.23	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251211	12.76	12.82	12.59	12.64	1217563	12.64	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251211	1017.1	1030.2	1005.9	1023.4	14791	1023.4	up	up	correct
HAVELLS.NSE	Havells India Limited	20251211	1393	1406	1385.2	1402.4	707388	1398.1237	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251211	1.72	1.79	1.71	1.78	13683	1.78	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251211	73.67	74.99	73	73.47	7083	73.47	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251211	18.2	19.13	17.91	18.89	30841864	18.89	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251211	705.2	710.55	701	705	188158	705	down	up	incorrect
HCL.NSE	INSYS	20251211	13.99	13.99	13.6	13.8	188993	13.8	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20251211	1667.5	1677.4	1649	1672.4	1408684	1660.5705	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251211	2605	2670.5	2600.3	2664.7	895280	2664.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20251211	990	1002.7	988.5	999.9	11844809	999.9	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251211	771.05	777.15	763.05	775.2	2133427	775.2	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251211	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251211	288.88	290.1	287.81	289.9	53983	289.9	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251211	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251211	2.42	2.44	2.39	2.4	96015	2.4	down	down	correct
HEG.NSE	HEG Limited	20251211	550.55	558	532	533.25	1166624	533.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251211	170.1	173.7	169.2	171.63	55412	171.63	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251211	128.8	130.12	127.02	129.7	154911	129.7	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20251211	240	240.9	233.4	237.05	17736	237.05	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251211	158.06	158.99	155.93	157.96	8933	157.96	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251211	464.3	470	463.05	464.2	103922	464.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251211	5945.5	6019.5	5905.5	5979.5	695094	5865.1792	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251211	1599.9	1610	1581	1605.9	3284	1605.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251211	164.2	166.5	163	165.07	6682	165.07	up	up	correct
HFCL.NSE	HFCL Limited	20251211	66.3	68.26	65.75	66.84	18204686	66.84	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251211	770	770.1	752.05	757.85	122041	757.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251211	447	449.9	443.05	446.65	23313	446.65	down	down	correct
HIKAL.NSE	Hikal Limited	20251211	254.99	257.8	246.55	254.84	2377275	254.6013	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251211	40.04	40.5	39.8	40.34	24770	40.34	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251211	115.8	117.25	113.4	115.78	228253	115.78	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251211	826	830.9	821.15	824.35	3098584	824.35	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251211	421.15	431.9	412	415.2	4158	415.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251211	28.08	28.44	27.7	27.86	12802	27.86	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251211	361.7	364.5	351.5	357.05	9796560	356.4784	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251211	154	155	152.24	153.17	222209	153.17	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251211	451.8	451.95	443.5	448.05	2284129	448.05	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20251211	2296.3	2313	2292	2305.6	1108032	2305.6	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20251211	516.5	532	515.9	522.65	20968349	522.65	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251211	1465.1	1484	1445	1452.6	13980	1452.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251211	167.39	169.2	155	158.46	25610	158.46	down	down	correct
HITECH.NSE	Hi	20251211	92.89	93.3	91	91.29	715834	91.29	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251211	170.75	172.5	169.2	169.72	2759	169.72	down	down	correct
HITECHGEAR.NSE	The Hi	20251211	699.95	699.95	669	675.15	2841	675.15	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251211	455	472.85	449.25	469.5	102717	469.5	up	up	correct
HLVLTD.NSE	HLV Limited	20251211	8.94	9.05	8.85	8.9	250403	8.9	down	down	correct
HMT.NSE	HMT Limited	20251211	46	47.5	46	46.92	2406	46.92	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20251211	65.65	65.65	63.83	64.24	27164	64.24	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20251211	525.4	545.05	525	541.35	47602	541.35	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20251211	507.92	507.92	500.01	505.57	73993	505.57	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251211	1186.5	1194.9	1168.5	1188.3	152586	1188.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251211	34065	34325	33740	33845	3131	33845	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251211	2318	2355	2300.1	2345.5	2722	2341.8202	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251211	385	391.05	380.3	389.9	53033	389.9	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251211	462	464.25	455.4	459.25	705651	459.25	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251211	22.01	22.85	21.86	22.32	126260	22.32	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251211	235	247.7	217.95	228.8	8326928	228.8	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251211	212	214.2	210	212.53	2603672	211.2749	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251211	210.86	218	208.29	214.91	186482	214.91	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251211	70.58	74	68.92	72.16	6295976	72.16	up	up	correct
ICDSLTD.NSE	ICDS Limited	20251211	47.99	49	45.54	48.15	1332	48.15	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251211	709.95	765	709.9	754.5	66100	754.5	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251211	39.64	39.85	39.46	39.8	108840	39.8	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251211	27.73	28.14	27.65	27.85	158422	27.85	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251211	117.75	117.75	114.39	115.03	329887	115.03	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251211	1363.7	1366.6	1352.8	1360	6734750	1360	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251211	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251211	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251211	1946	1948	1915.2	1939.7	347675	1939.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251211	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251211	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251211	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251211	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251211	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251211	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251211	644.5	647.55	633.8	635.85	661780	635.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251211	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251211	284.9	285.5	280.8	282.5	125537	282.5	down	down	correct
ICRA.NSE	ICRA Limited	20251211	6069	6140	6041	6101	6251	6101	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251211	94.65	95.6	94.29	95.15	3893892	95.15	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251211	10.74	11.31	10.7	11.25	1194694912	11.25	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251211	80.32	81.66	80.16	80.61	13884073	80.61	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251211	297.7	340.03	284.3	327.27	7349	327.27	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251211	140	142.85	137.65	142.5	5319103	140.8049	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251211	1305.1	1315.1	1251.5	1261	11214	1261	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251211	1614.1	1634.6	1594.3	1604.6	26493	1604.6	down	down	correct
IFCI.NSE	IFCI Limited	20251211	47.79	48.44	47.59	48.15	2572208	48.15	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251211	204.19	205	196.54	200.98	9778	200.98	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251211	429.4	436	425	426.3	34813	426.3	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251211	185	185.65	183.01	184.18	773600	180.7081	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251211	392.5	399.9	386.4	398.15	13515	398.15	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251211	564.8	577.55	561.8	568.2	992062	564.0267	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251211	171.72	172.5	169	170.59	11386	170.59	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251211	27	27	25	26.5	14066	26.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251211	2.64	2.69	2.57	2.65	132498	2.65	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251211	49.51	50.6	48.96	49.98	428736	49.98	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251211	1357	1379.1	1334	1351.2	131427	1351.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251211	1035.9	1059.9	1034	1036.9	1981	1027.3635	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251211	1.85	1.85	1.77	1.83	1578	1.83	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251211	39.7	41.39	39.7	39.81	7211	39.81	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251211	35.5	35.68	34.5	35.18	19283	35.18	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251211	719.95	732	716.1	729	1695971	729	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251211	412.4	424	406.3	417	571485	417	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251211	1060	1087	1053	1077.1	109725	1077.1	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251211	2234.8	2246.9	2225.2	2235	37197	2235	up	up	correct
INDIANB.NSE	Indian Bank	20251211	781.95	789.85	777.05	782.65	925978	782.65	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251211	236.65	244.5	236.65	241.8	2489	241.8	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251211	408	409.9	404.1	406.95	15456	406.95	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251211	4650	4848.5	4645	4819	6526881	4819	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251211	1218	1245	1191	1232.1	55833	1232.1	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251211	795.6	814.8	790.95	805.75	10607	791.8523	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20251211	237.15	240	236.6	239.45	12688	239.45	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251211	46.3	47.5	46.1	47.18	118591	47.18	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251211	243.01	246.88	238.81	241.74	86116	241.74	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251211	1599.2	1609.2	1571.6	1589.5	6030	1589.5	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20251211	361.5	371.65	349.95	350.65	144402	350.65	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20251211	14.99	15.28	14.5	14.57	582269	14.57	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251211	450	458.7	442	455.6	180917	455.6	up	down	incorrect
INDSWFTLAB.NSE	Ind	20251211	92.31	96.85	92.31	95.75	134377	95.75	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251211	36	36	35.04	35.19	29381	35.19	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251211	834.45	842.8	827.5	835.55	2810755	835.55	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251211	403.4	411.45	401.2	410.35	4260259	410.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251211	17.11	17.43	16.9	17.16	7355687	17.16	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251211	634	672.52	625.24	649.08	507980	162.27	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251211	6.37	6.81	6.37	6.62	12585	6.62	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251211	972	975	965.15	973.17	5484	973.17	up	up	correct
INFY.NSE	Infosys Limited	20251211	1598	1607.4	1580.5	1596.2	5159319	1596.2	down	down	correct
INGERRAND.NSE	Ingersoll	20251211	3579.6	3579.6	3521	3549	7603	3549	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251211	120.53	123.7	119.48	121.55	11219559	121.55	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251211	705.05	708.75	695	699.1	15508	696.7815	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251211	92.01	92.01	88	89.12	9615	89.12	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251211	1022	1043.6	1011.2	1038.1	127835	1038.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251211	119	123.75	118.01	119.03	33156	119.03	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251211	1.21	1.22	1.19	1.21	909747	1.21
IOB.NSE	Indian Overseas Bank	20251211	36.7	37.11	36.41	37	3744038	37	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20251211	163.27	164	160.5	161.8	8829634	156.9902	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251211	82.18	85	81.26	84.01	871033	82.8869	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251211	1470	1481	1430	1471.9	219440	1471.9	up	up	correct
IPL.NSE	India Pesticides Limited	20251211	169.9	173	167.5	168.41	97454	168.41	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251211	42.01	42.09	41.4	41.78	5537223	41.7114	down	down	correct
IRBINVIT.NSE	IV	20251211	60.62	61.1	60.62	61	573395	59.5474	up	up	correct
IRCON.NSE	Ircon International Limited	20251211	151.35	159.37	148.53	157.76	11814488	156.5218	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251211	667.85	671.75	665.2	669.85	533337	666.1233	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251211	112.2	113.6	111.53	113.29	5799050	113.29	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251211	33.7	34.48	33.12	34.05	618886	34.05	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251211	95.78	96.4	93.55	94.16	17472	94.16	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251211	815	819	792.05	804.9	22916	804.9	down	down	correct
ITC.NSE	ITC Limited	20251211	403.15	404	401.1	402.9	6980147	394.6295	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251211	556.4	556.95	545.15	550.55	8005	550.55	down	down	correct
ITI.NSE	ITI Limited	20251211	303	303.75	299.5	302.55	290040	302.55	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20251211	8.15	8.15	8.02	8.04	126082	8.04	down	up	incorrect
IVP.NSE	IVP Limited	20251211	151.5	151.5	146.01	147.66	5160	147.66	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20251211	2926.13	2951.71	2924.72	2951	20	2951	up	up	correct
IZMO.NSE	IZMO Limited	20251211	866.9	890	850	876.1	42903	876.1	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251211	100.21	102.55	100.21	102.18	1263551	102.18	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251211	70.04	70.09	69.5	69.67	40916	69.67	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251211	200.75	203.98	199.2	200.45	51597	200.45	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251211	61.4	61.54	59.9	60.57	989591	60.57	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251211	128.17	129.5	125.25	128.69	374981	128.69	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251211	29	29.73	28.81	28.93	11331	28.93	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251211	122.62	126.95	120.48	125.53	5113007	125.53	up	up	correct
JASH.NSE	Jash Engineering Limited	20251211	440	446	431.2	443.3	50072	443.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251211	203.65	205.5	203	203.08	2065	203.08	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251211	82.1	83	80.98	82.07	57662	82.07	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251211	70.3	72.5	69.57	72.09	4406326	72.09	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251211	85	87.5	84.41	86.7	29351	86.7	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251211	1818.9	1821.6	1799.5	1810.2	81829	1798.2474	down	down	correct
JBMA.NSE	JBM Auto Limited	20251211	559.95	567.2	551.9	566	151948	566	up	up	correct
JCHAC.NSE	Johnson Controls	20251211	1466.3	1480.1	1429.4	1442.7	12837	1442.7	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251211	10.31	10.59	10.1	10.39	21566	10.39	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251211	1514.2	1534	1504.8	1521	12159	1521	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251211	489	498	484.5	495.35	24325	495.35	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251211	159.8	161.15	158.05	159.71	991234	159.71	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251211	1009	1015.3	1002.6	1012.9	576973	1012.9	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251211	499.95	507	496.3	504.35	222045	504.35	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20251211	29.95	30.01	29.18	29.92	485230	29.92	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251211	26.38	26.98	26.25	26.74	4599	26.74	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251211	40.53	41.2	39.96	40.77	1777255	40.77	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251211	284.5	284.5	276.1	279	5084	279	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251211	5481.5	5625.5	5420	5605	98059	5605	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251211	556.65	560.8	544.3	547.85	127110	547.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251211	768	780	762.5	777.8	53418	777.8	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251211	365.45	365.45	358.1	361.05	156995	361.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251211	445.95	455.8	442.9	452.05	1015039	452.05	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251211	82.78	82.78	79.81	79.86	9612	79.86	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251211	141.5	143.83	139.4	142.82	2379949	142.82	up	up	correct
JOCIL.NSE	Jocil Limited	20251211	148.25	153.98	143	145.05	1765	145.05	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251211	4.2	4.2	4.2	4.2	0	4.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251211	1074.7	1088.8	1069	1077.7	5108	1077.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251211	18.39	18.45	18.11	18.29	29577734	18.29	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251211	784.8	796.85	764.5	775	651346	774.0419	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251211	452.15	460	448.15	457.8	2098580	457.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251211	20780	21735	20720	21735	7839	21735	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251211	1100.9	1111.3	1095.5	1105.4	759090	1105.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251211	144.11	146.66	143	145.4	41199	145.4	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251211	583.75	599.2	581.35	597.9	1047488	597.9	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251211	673.15	682.95	666.3	680.9	117358	678.3339	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251211	1065.7	1094.9	1051.8	1094	95743	1094	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251211	730.99	732.5	723.14	731.15	240011	731.15	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20251211	708.5	714.75	701.5	710.65	47771	710.65	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251211	283.1	284.2	281.2	282.45	162464	282.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251211	10.65	10.95	10.24	10.85	11395301	10.85	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251211	229.5	230.01	222.94	224.69	11883	224.69	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251211	1044.2	1046.1	1020.2	1035.2	86268	1035.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251211	134.4	134.4	127.3	131.03	5668	131.03	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251211	627.05	634	597.5	627.1	1365	627.1	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251211	463.6	474.9	459.9	470.05	1616190	470.05	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251211	232.34	232.66	228.97	230.97	47403	230.97	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251211	25.05	25.9	25.05	25.56	406871	25.56	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20251211	1.73	1.74	1.68	1.72	102817	1.72	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251211	71.4	72	69.75	70.71	9133	70.71	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20251211	196.11	201	191.44	200.02	18354	200.02	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251211	223.99	224	221.18	223	146936	223	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20251211	299.45	302.65	296.9	301.35	4949	200.9	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20251211	51.5	54.66	51	51.85	4920	51.85	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251211	241.15	242.19	239.5	241.69	428660	241.69	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251211	925.15	944	877.5	916.3	1965	916.3	down	down	correct
KAYA.NSE	Kaya Limited	20251211	359.45	362.25	337.05	344.45	8936	344.45	down	down	correct
KCP.NSE	The KCP Limited	20251211	180.01	182	177.81	181.12	82176	181.12	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251211	27.15	27.5	26.22	27.21	81838	27.21	up	up	correct
KDDL.NSE	KDDL Limited	20251211	2282.6	2345.8	2246.9	2301.5	30945	2301.5	up	up	correct
KEC.NSE	KEC International Limited	20251211	681.75	687.25	679.7	683.95	407637	683.95	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251211	100.9	102.3	98.8	101.53	85833	101.53	up	up	correct
KEI.NSE	KEI Industries Limited	20251211	3968.9	4074.5	3950	4057.3	249915	4052.5019	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251211	18.3	18.46	18	18.19	1445955	18.19	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251211	1002	1027.6	993.1	1013	58763	1013	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251211	7.72	8.04	7.42	7.8	6419042	7.8	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251211	303	303	293	294.15	3755	294.15	down	down	correct
KHADIM.NSE	Khadim India Limited	20251211	180.99	181	172.5	175.68	25023	175.68	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251211	80.63	82.63	79.66	81.8	126820	81.8	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251211	102.45	102.45	100.21	100.99	1461	100.99	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20251211	22.4	22.4	21.5	21.8	1792	21.8	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20251211	4881	5045	4871.5	5002	1360	5002	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20251211	343.5	343.5	336	341.65	11957	341.65	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251211	667.4	667.45	652.15	658.2	645005	658.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251211	3905.2	3905.2	3779.5	3873.9	2807	3873.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20251211	333.05	337.95	324.2	330.3	45977	330.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251211	562.8	567	552.8	555.05	338599	555.05	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251211	1561.9	1590.1	1543.8	1578.2	22255	1578.2	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251211	1112.4	1126.5	1097.4	1116.3	80137	1114.3379	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20251211	3283.8	3360	3254	3351.6	1818	3351.6	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20251211	201.54	201.54	197.56	199.8	552690	199.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251211	484	494.3	471.2	488.85	11202	486.9898	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251211	26.75	27.05	26.44	26.84	57883	26.84	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251211	148	148.77	146.5	147.75	911999	147.75	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251211	90.3	90.3	88.51	88.94	35909	88.94	down	down	correct
KOLTEPATIL.NSE	Kolte	20251211	377.7	381	374.2	378.65	29759	378.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20251211	131.9	131.9	128.7	130.28	105751	130.28	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251211	2129.5	2205	2119.1	2173.3	24978600	434.66	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251211	28.9	29.1	28.1	28.51	37765	28.51	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251211	126.7	126.7	122.92	123.66	23680	123.66	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251211	76.99	76.99	72.35	73.14	24532	73.14	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251211	1198	1236.2	1195	1232.5	420052	1229.6983	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251211	979.9	979.9	958	971.1	190252	968.3959	down	down	correct
KRBL.NSE	KRBL Limited	20251211	388.4	396	385.75	395.75	122662	395.75	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251211	67.5	71	67.5	69.39	6577	69.39	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20251211	4.06	4.06	3.78	3.95	76471	3.95	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20251211	500.1	528.45	497.55	523.95	126061	523.95	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251211	731.45	739.3	722	736.25	31728	736.25	up	down	incorrect
KSB.NSE	KSB Limited	20251211	737.45	742.4	727.8	739.2	36939	739.2	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20251211	967.6	984.7	956.45	971.25	75383	971.25	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20251211	714	722	707.55	719.25	23287	719.25	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251211	205.4	208.3	203.05	206.05	2906462	206.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251211	91.1	92.38	91.1	91.97	18200	91.97	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251211	5.22	5.22	5.22	5.22	500	5.22
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251211	2874.4	2890.5	2841.5	2885.3	347990	1439.0608	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251211	125.01	126.74	123.23	124.43	5624	124.43	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20251211	201.61	215.22	200.15	206.38	147739	206.38	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20251211	9.11	9.41	8.7	9.11	33922	9.11
LAURUSLABS.NSE	Laurus Labs Limited	20251211	1021.8	1032.2	1013.4	1019.3	818322	1019.3	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251211	15050	15309	14962	15201	1574	15201	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20251211	4.06	4.41	4	4.11	32917	4.11	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251211	162	163.5	159.24	161.27	1163152	161.27	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251211	180	186	174.31	180.36	4262	180.36	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251211	1867.9	1929.6	1858.8	1901	86671	1901	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251211	10.5	11.15	10.25	11	39532	11	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251211	281	285.45	275.6	279.2	6692	279.2	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251211	534.45	534.95	530	533.4	573914	533.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251211	28.58	28.63	28.53	28.62	95014	28.62	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251211	286.43	288.03	286.43	287.72	38	287.72	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251211	948	951.76	946.71	947.75	327	947.75	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251211	286.81	287.42	285.6	286.46	94	286.46	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251211	188.5	188.5	179.95	183.96	37401	183.96	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251211	486.4	486.5	472	474.65	14005	474.65	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251211	5940	5994	5870	5971.5	35328	5971.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251211	1000	1000.01	999.99	999.99	3018481	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251211	999.99	1000.01	999.99	999.99	103219	989.3826
LODHA.NSE	Macrotech Developers Limited	20251211	1070	1085.5	1067.1	1080.5	419301	1080.5	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251211	153	158	150	153.88	51428	153.88	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251211	114.89	121	110.56	118.27	41491	118.27	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251211	82	84	79.51	83.27	21324	83.27	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20251211	7.02	7.28	7.02	7.12	53096	7.12	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251211	3993.2	4015	3984.6	4003.9	841371	4003.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251211	4594	4683	4520	4666.3	99227	4666.3	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251211	5650	5669.5	5564.5	5590.5	8113	5590.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251211	1470	1498.9	1462.2	1477.8	80073	1477.8	up	up	correct
LUPIN.NSE	Lupin Limited	20251211	2062	2085.9	2046.6	2081.8	585053	2081.8	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251211	1115.9	1122.4	1101.6	1116.6	18748	1116.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251211	172	172.01	168.11	170.86	164653	170.86	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251211	80	80	78	78.32	12739	78.32	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251211	5.05	5.05	4.9	5.01	26333	5.01	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251211	3623.4	3669.1	3615.9	3665.2	981456	3665.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251211	347.55	350.75	338.85	340.3	2671762	340.3	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251211	151	152.04	145.77	148.04	72189	148.04	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251211	991	999.9	971.15	995.1	8540	995.1	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251211	40.71	41.98	40.6	40.92	3039	40.92	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251211	6.28	6.33	5.82	6.23	19955	6.23	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251211	72.42	72.84	71.71	72.45	33179	72.45	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251211	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251211	170	176.49	170	176.49	169626	176.49	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251211	28.9	28.92	28.27	28.48	171091	28.48	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251211	495.1	518.9	495.1	509.6	9761	509.6	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20251211	23.21	23.67	22	22.77	231438	22.77	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251211	56.95	57.75	56.55	57.45	13418511	56.5865	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251211	74.97	86.88	74.15	79.37	31418	79.37	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251211	806.3	806.3	800	806.3	9676	806.3
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251211	124.01	126.87	121.25	125.04	20661	125.04	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251211	48.6	49.99	47.55	48.02	8160	48.02	down	down	correct
MAHICKRA.NSE	SM	20251211	140	140	140	140	750	140
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251211	402.8	410	398.55	404	107693	404	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251211	325.15	326.85	319	321.95	30688	321.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251211	14161	14349	14116	14157	3847	14157	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251211	560.1	560.35	550.4	553	109574	553	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251211	931.6	940.1	922.25	938.35	18179	938.35	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251211	36.21	36.74	35.71	36.37	8192	36.37	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251211	23.7	24.35	23.7	24.16	4033	24.16	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251211	137.87	137.96	135	137.12	48272	137.12	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251211	59	60.4	58.92	60.18	11663	60.18	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251211	58.74	59.38	58	58.09	7321	58.09	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251211	61	61.3	59.7	60.99	118355	60.99	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251211	279.4	283.75	276.85	283.15	2334561	282.6697	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251211	25.75	25.78	24.82	25.07	110887	25.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251211	745	763.05	738.6	760.95	54780	760.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251211	434.55	447.8	432	443.8	189016	443.8	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251211	130.3	132.52	129.3	130.36	278497	130.36	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20251211	17.39	17.4	15.8	16.15	2647	16.15	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251211	697	698.99	689.75	697.89	11136	697.89	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251211	45.51	46.35	45	45.31	2450	45.31	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251211	545.5	553.8	545	546.85	29005	546.85	up	up	correct
MARICO.NSE	Marico Limited	20251211	724.75	730.3	719.1	724.7	1627878	724.7	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251211	201.32	205.55	200.68	203.44	194751	203.44	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20251211	190.06	193.25	189.01	191.9	545748	191.9	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251211	16049	16296	15983	16248	268701	16248	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20251211	318	321	314.25	319.95	146801	318.6937	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20251211	175	175	166.25	173.55	65	173.55	down	up	incorrect
MASTEK.NSE	Mastek Limited	20251211	2152.6	2212.4	2145.4	2176.2	58708	2167.6179	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20251211	536.5	551.5	532.15	549.2	105717	549.2	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251211	84	85.49	82.83	83.84	55725	83.84	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251211	1077	1091	1074.2	1087.9	1209344	1087.9	up	up	correct
MAXIND.NSE	Max India Limited	20251211	197.5	197.5	191.55	193.13	27604	193.13	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251211	493.15	495.4	483.6	491.85	55001	491.85	down	down	correct
MAZDA.NSE	Mazda Limited	20251211	219.64	225.28	218.82	222.5	20008	222.5	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251211	2451.2	2491.3	2444.7	2467.5	752818	2459.8366	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251211	405.95	408.45	398.55	406.9	40852	406.9	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20251211	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251211	32.14	35.6	30.84	34.34	188208	34.34	up	down	incorrect
MCDOWELL.NSE	N	20251211	1445.6	1445.6	1424.7	1438.1	287781	1438.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20251211	46	46.34	45.2	45.94	28855	45.94	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251211	45.63	47.4	45.15	47.32	208006	47.32	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251211	9845	10056	9750	9940	2399730	1988	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251211	183	185.9	176.1	181.72	67283	181.72	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251211	107.09	107.65	104.41	105.8	18221	105.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251211	2.09	2.09	2.03	2.09	12716	2.09
MERCATOR.NSE	Mercator Limited	20251211	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251211	1915	1939.8	1905.5	1912	14890	1912	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251211	1702.9	1719.6	1688.6	1703.6	370735	1703.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251211	14.4	15.2	14.21	14.7	1594298	14.7	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20251211	1121	1131	1112.3	1123.4	85737	1111.7101	up	up	correct
MHHL.NSE	SM	20251211	40.1	40.1	40.1	40.1	1500	40.1
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251211	312.45	316.35	309.15	310.95	36300	310.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251211	299.6	302	296	296.9	344967	296.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251211	581	588.55	578.4	584.05	120399	583.4582	up	up	correct
MINDSPACE.NSE	RR	20251211	486.83	493.7	479.02	480.3	100292	480.3	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251211	192	198.24	191.42	197.09	24347	197.09	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251211	25	25.27	23.77	24.24	550745	24.24	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20251211	40.02	40.95	40.02	40.6	208220	40.6	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20251211	1.27	1.29	1.27	1.28	688801	1.28	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20251211	360.35	362	353.2	358.75	56312	358.75	down	up	incorrect
MMP.NSE	MMP Industries Limited	20251211	254	256.4	251.55	252.6	8364	252.6	down	down	correct
MMTC.NSE	MMTC Limited	20251211	54.3	56.21	53.36	53.97	3136718	53.97	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251211	104	105.39	102	102.61	1304	102.61	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251211	62.78	62.96	62.6	62.61	856	62.61	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251211	28.89	29.55	28	28.49	22953	28.49	down	down	correct
MOIL.NSE	MOIL Limited	20251211	319.3	321.4	315.55	319.1	418212	315.7128	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251211	14.05	14.27	14.05	14.15	41054	14.15	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20251211	63.9	64.29	62.6	63	477035	63	down	up	incorrect
MOLDTECH.NSE	Mold	20251211	160.33	160.87	156.21	158.95	21053	158.95	down	up	incorrect
MOLDTKPAC.NSE	Mold	20251211	579.35	587.75	571.05	577.95	35746	577.95	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251211	63.96	64.38	63.45	64.09	532822	64.09	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251211	268	269.5	267	268.84	3424	268.84	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251211	233.63	235.98	231.45	232.99	903075	232.99	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251211	697.5	710	688.55	706.85	14802	706.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251211	6.73	7.06	6.4	7.06	9110	7.06	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251211	41	41.58	40.54	41.46	1072572	41.46	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251211	835	843.9	826.1	838	1454208	831.287	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251211	24.09	24.44	23.7	23.92	29420	23.92	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251211	2857.5	2916.3	2848	2894.9	267730	2894.9	up	up	correct
MPSLTD.NSE	MPS Limited	20251211	2038.8	2038.8	1984.1	1996.4	25546	1996.4	down	down	correct
MRF.NSE	MRF Limited	20251211	152300	153950	150300	153560	3905	153556.9534	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251211	152.76	153.05	149.4	149.68	1659882	149.68	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251211	36.03	37	35.55	36.39	1788088	36.39	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251211	468	470.95	460.6	466.4	92874	459.0399	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251211	2277.1	2336.5	2252	2315.9	103702	2315.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251211	1.86	1.98	1.86	1.93	3551	1.93	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251211	37.27	37.92	36.96	37.5	1516799	37.5	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20251211	130.34	131.95	129.2	131.11	139879	131.11	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20251211	62.8	62.8	60.45	61.67	1496	61.67	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20251211	77.14	79.44	76.56	78.74	109823	78.74	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20251211	122.97	124.95	122.91	123.86	21573	123.86	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251211	34.03	34.85	34.03	34.42	18212	34.42	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251211	278.7	278.7	273	277.45	3761	277.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251211	3760	3784.4	3726	3734.2	219811	3734.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251211	175.56	175.56	160.61	175.56	523062	175.56
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251211	4.99	5.09	4.88	4.9	289047	4.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251211	28.25	28.25	26.15	27.32	210	27.32	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251211	26.02	27.54	26.02	26.59	4764	26.59	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251211	255.4	280.95	253.7	260.1	14279	260.1	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251211	105	112.19	105	107.59	27790	107.59	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251211	237	271.9	236.4	253.4	42810	253.4	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251211	199.95	204	195.64	198.31	17176	198.31	down	down	correct
NAM.NSE	INDIA	20251211	814	831.95	813.1	828.35	381883	828.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251211	870	933.65	865.9	917.55	6400043	915.9943	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251211	155	155.35	150.01	151.77	13075	151.77	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251211	265	268.25	262.75	264.3	7507279	261.0312	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251211	1340	1356.9	1326	1343.5	986073	1340.5537	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251211	5900	6098	5860	6043	169017	6043	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251211	96.7	97.16	94.92	95.47	240596	95.47	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251211	141.31	143.59	138.79	142.12	127573	142.12	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20251211	227.35	231.9	223.6	227.85	2372253	227.85	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251211	106.69	108.77	106.34	108.37	5813442	108.2329	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251211	2338	2338	2241.1	2246.7	112	2246.7	down	down	correct
NCC.NSE	NCC Limited	20251211	160.27	162.25	158.85	160.94	2315642	160.94	up	up	correct
NCLIND.NSE	NCL Industries Limited	20251211	199.73	199.73	195	198.26	64091	196.6696	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251211	3094.8	3094.8	2893.8	2954.1	381	2954.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20251211	3.03	3.1	2.96	2.98	1487300	2.98	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251211	814.85	834	804	817.1	12718	817.1	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251211	81.01	81.65	79.26	81.33	77050	81.33	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251211	18.6	19.16	18.6	18.8	19636	18.8	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251211	21.12	21.12	20.86	20.94	1479981	20.94	down	down	correct
NELCAST.NSE	Nelcast Limited	20251211	110.98	111.86	107.15	108.72	31896	108.72	down	down	correct
NELCO.NSE	Nelco Limited	20251211	767	770	751	754.15	66399	754.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251211	995.3	1147	995.2	1100.8	8608229	1100.8	up	up	correct
NESCO.NSE	Nesco Limited	20251211	1224.6	1249	1215.5	1230.8	23461	1230.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20251211	279.07	280.7	278.04	280.61	2276	280.61	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251211	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251211	81.9	81.9	80.86	81.35	37662	81.35	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251211	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251211	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251211	42.66	43.19	42.13	43.07	1670053	43.07	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251211	16300	16439	16069	16176	38727	16176	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20251211	836	854.9	826.15	850.5	211112	850.5	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20251211	5.94	6.28	5.94	6.04	8793	6.04	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20251211	84.79	85.2	83.57	84.88	413118	84.88	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20251211	28.85	29.89	27.99	29.4	24453	29.4	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20251211	1866.7	1904.8	1853.5	1884.9	246976	1884.9	up	down	incorrect
NHPC.NSE	NHPC Limited	20251211	76.6	77	75.56	76.69	8175564	75.3292	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20251211	160.79	164.78	158.3	162.41	479540	162.41	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20251211	30.7	32.85	29.02	31.63	95969	31.63	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251211	292.99	293.37	290.82	292.93	4174292	292.93	down	down	correct
NIITLTD.NSE	NIIT Limited	20251211	89	89.04	87	87.74	264547	87.74	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251211	9.88	10	9.71	9.8	206038	9.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251211	16.1	16.28	15.5	15.59	383129	15.59	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251211	1401.6	1425	1391.3	1420.4	2072	1420.4	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20251211	414.05	426	412.9	417.95	2485	417.95	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251211	35.38	35.38	33.87	34.11	45427	34.11	down	down	correct
NITCO.NSE	NITCO Limited	20251211	80.5	89.4	78.51	87.95	764938	87.95	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251211	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251211	315.45	315.55	310	313.65	28159	313.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251211	181	204.79	181	193.09	8292	193.09	up	up	correct
NKIND.NSE	N.K Industries Limited	20251211	64.83	70	64.83	66.57	728	66.57	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251211	236.95	238.76	234.12	236.31	920145	233.0037	down	down	correct
NMDC.NSE	NMDC Limited	20251211	74.41	75.55	74.41	75.31	7313230	73.0882	up	up	correct
NOCIL.NSE	NOCIL Limited	20251211	159.36	159.9	157.6	158.17	219328	158.17	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251211	4.77	4.77	4.52	4.57	22065	4.57	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251211	73.5	76	73.5	73.5	996	73.5
NPBET.NSE	Tata Asset Management Limited	20251211	294.59	297.88	293.31	297.79	666	297.79	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251211	481	481	459.25	462.05	2152	462.05	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251211	276	284.95	273.75	282.95	133023	279.8262	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251211	6600	6729	6525	6691.5	2891	6691.5	up	up	correct
NTPC.NSE	NTPC Limited	20251211	321.65	323.45	319.15	322.6	6317942	320.1827	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251211	914.05	929.95	908.4	921.95	6556	921.95	up	down	incorrect
NURECA.NSE	Nureca Limited	20251211	313.45	315	305	313.1	91898	313.1	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251211	335	339.15	329.05	337.45	164969	337.45	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20251211	297	297	278.95	281.7	30715	281.7	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251211	1626.4	1650	1613.1	1632.8	421136	1630.5938	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251211	7712.5	8036.5	7524.5	8005	264718	8005	up	up	correct
OIL.NSE	Oil India Limited	20251211	400	407.8	397.65	404.85	799175	398.7515	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251211	65	65.06	64	64	10780	64	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20251211	1184	1200.5	1174.8	1194.2	171426	1194.2	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20251211	88.72	94.4	86.31	93.12	70228	93.12	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20251211	65.21	67.25	64.51	65.41	1665327	65.41	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20251211	103	103.11	100.63	101.37	43082	101.37	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251211	5.55	5.55	5.05	5.37	20780	5.37	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251211	16.9	17.4	16.06	16.76	25942	16.76	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251211	52.28	52.95	51.5	52.46	876395	52.46	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251211	239.29	241.3	238.14	238.41	8868641	232.9288	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251211	55.9	56.01	54.59	55.41	172207	55.41	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251211	276.4	283.85	272.5	275.75	17649	275.75	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251211	548	549.4	536.6	541.15	56338	541.15	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251211	184.91	187.7	179	180.62	7515	180.62	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251211	838.15	854.9	822.1	848.95	29981	848.95	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251211	56.79	56.79	55.2	56.11	64383	56.11	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251211	8.53	8.53	8.23	8.4	249088	8.4	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251211	271	273.35	265.85	269.5	2986	269.5	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251211	160.2	163.55	153.7	162.42	508443	162.42	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20251211	174	179.83	172.15	178.65	260463	177.8884	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251211	107.48	107.49	104.43	105.91	230870	105.91	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251211	76.6	78	75.2	76.47	2903	76.47	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251211	23.03	23.47	22.75	23.18	147637	23.18	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251211	4609.5	4695	4563	4614.4	6778	4614.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251211	1.55	1.55	1.48	1.55	6339	1.55
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251211	63.76	63.76	60.56	61.38	27806	61.38	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251211	36860	37170	36575	37065	8896	36931.0947	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20251211	37.5	38.2	37.12	37.88	3472191	37.88	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251211	108.99	109	106.5	108.93	2456	108.93	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251211	40.97	40.97	38.94	39.25	4551	39.25	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251211	332.55	337.3	327	332.3	62902	332.3	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251211	340.2	340.2	335.1	337	7731	337	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251211	278	280.65	275.95	278.25	31086	278.25	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251211	95.21	95.94	93.5	94.2	7616	94.2	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20251211	35.86	36.98	35.28	36.74	504386	36.74	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20251211	304.95	309.7	300.75	307.8	456520	307.8	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20251211	11.9	12.1	11.48	11.63	540498	11.63	down	up	incorrect
PARTYCRUS.NSE	SM	20251211	78	78	75	76.45	17000	76.45	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20251211	30.89	30.89	30.18	30.73	4331453	30.73	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251211	13.7	13.78	13.36	13.65	46042	13.65	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20251211	10.94	10.95	10.71	10.75	21579767	10.75	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251211	96.61	98.4	96.02	97.95	32219	97.95	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251211	21	22.38	20.64	21.57	32066	21.57	up	up	correct
PENIND.NSE	Pennar Industries Limited	20251211	195.96	196.36	193.32	194.89	525529	194.89	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251211	26	26.3	25.5	26.04	205377	26.04	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251211	6041.5	6229.5	6019	6225.5	578216	6203.5458	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251211	272	272.25	267.2	271.1	1337417	271.1	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251211	344.1	344.5	340.45	342.55	4526067	342.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20251211	5057	5057	4997	5007.7	5172	5007.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251211	208	210.5	195.4	199.66	22794629	199.66	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251211	33.11	33.66	32.55	33.53	325857	33.53	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251211	541.7	553.9	539.3	548.2	2186130	548.2	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251211	12560	12650	12480	12562	4565	12358.0205	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251211	5673	5688	5612	5656	2269	5490.9517	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251211	1547.3	1607.5	1539.9	1589.4	108351	1589.4	up	up	correct
PGINVIT.NSE	IV	20251211	93.79	94.28	93.6	93.96	530564	90.9676	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251211	1717.2	1752.1	1717.2	1743.8	232004	1743.8	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251211	1454.7	1472.5	1451	1463.9	148263	1463.9	up	up	correct
PIIND.NSE	PI Industries Limited	20251211	3358	3390	3331	3376	60739	3370.4619	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251211	5126.5	5229	5080	5161.5	2450	5161.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251211	10.85	11	10.25	10.51	70130	10.51	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251211	29.5	31.25	29.12	29.44	132085	29.44	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251211	812.15	827.55	798	815.85	32838	815.85	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251211	736	759	725	725	486	725	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251211	163	163.49	160.25	161.33	4665	161.33	down	down	correct
PNB.NSE	Punjab National Bank	20251211	117.42	118.12	116.2	117.57	14403309	117.57	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251211	79.56	80.56	78.01	79.34	333204	79.34	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251211	885.05	907	878.95	900.15	1094106	900.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251211	25.75	27.7	25.51	26.37	2431	26.37	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251211	251	251.01	246.3	248.66	111644	248.66	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251211	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251211	254.2	259.1	252.85	254.45	573	254.45	up	up	correct
POKARNA.NSE	Pokarna Limited	20251211	829.65	833	800	826.35	45956	826.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251211	7120	7307	7120	7218.5	295740	7218.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251211	1875	1886.5	1868.5	1880.8	27913	1880.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251211	809.8	829.8	795.6	825	64399	825	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251211	279.9	298	279.9	289.6	33879	289.6	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251211	449.5	454.9	446.9	449.25	373581	449.25	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20251211	264.25	266.35	262.5	264.8	8336183	261.8603	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251211	18920	19300	18755	19230	117735	19230	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251211	2206	2242.8	2157.1	2198.9	59018	2198.9	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20251211	220.79	222.02	216.9	218.36	2256	218.36	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20251211	243.1	248.9	240	247.01	83264	246.0074	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251211	28.05	28.43	27.51	28.06	6236	28.06	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20251211	302.1	307.6	301.5	304.4	381600	304.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251211	131.45	133.32	130.01	132.84	202227	132.84	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251211	4.15	4.15	4.02	4.06	198328	4.06	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251211	9.78	10.03	9.32	10.03	84578	10.03	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251211	155.75	158.19	151.82	155.01	114071	155.01	down	down	correct
PRECOT.NSE	Precot Limited	20251211	459.05	474.9	435	443.7	2974	443.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251211	235.3	241.45	230.95	237.95	592703	237.662	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251211	498.75	505.45	493.4	501.75	135646	501.75	up	up	correct
PREMIER.NSE	Premier Limited	20251211	2.81	2.95	2.75	2.84	12475	2.84	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251211	42.25	43.89	41.5	42.05	58779	42.05	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251211	1618.4	1662.6	1615.4	1652.2	418283	1652.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251211	610.3	616.05	606.4	612.9	244758	612.9	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251211	285.15	288.15	280	282.45	31299	282.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251211	252.9	256.5	248.2	250.1	133747	250.1	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251211	13.78	13.78	13.36	13.45	156912	13.45	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251211	3125	3140.6	3059.7	3091.1	20921	3091.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251211	127	129.34	126.1	128.45	96952	128.45	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251211	27.47	27.73	27.17	27.63	908194	27.63	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20251211	870	890.9	853.05	886.6	129087	886.6	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251211	92.55	93.57	91.28	91.76	1379440	91.76	down	down	correct
PTC.NSE	PTC India Limited	20251211	156.49	156.49	153.81	155.05	370369	152.3366	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251211	38.96	39.2	38.65	38.92	36014	37.5611	down	up	incorrect
PULZ.NSE	SM	20251211	29.5	30.4	29.5	30.35	10000	30.35	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251211	1263.4	1277	1250.1	1258.8	3834	1258.8	down	up	incorrect
PURVA.NSE	Puravankara Limited	20251211	250.22	255.85	240.52	247.16	618284	247.16	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20251211	33.8	34.9	33.11	33.76	83711	33.76	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20251211	107.18	107.18	106.44	107.02	159076	107.02	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251211	2816	2835.99	2812	2831.02	424	2831.02	up	up	correct
QUESS.NSE	Quess Corp Limited	20251211	208.6	209.9	204.55	208.22	285387	203.47	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251211	285.45	285.45	277.05	282.8	51224	282.8	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251211	1.49	1.49	1.49	1.49	0	1.49
RADAAN.NSE	Radaan Mediaworks India Limited	20251211	3.83	3.83	3.32	3.44	31033	3.44	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251211	3235.7	3235.7	3172.8	3199.2	160219	3199.2	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251211	6.69	6.75	6.45	6.53	47261	6.53	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251211	318.8	339.5	315.3	332.25	3809212	332.25	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20251211	102.8	105.55	101.81	105.26	1566623	105.26	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251211	191.2	192.99	188.74	192.43	245681	192.43	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251211	4.09	4.09	4	4.02	191468	4.02	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20251211	442.5	447.2	433	439.85	60444	439.85	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251211	41.31	42.48	39.31	40.13	1006595	40.13	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251211	41.54	41.54	40.52	40.54	7056	40.54	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251211	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251211	259.8	265	256.25	263.1	583254	263.1	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251211	31.29	32.01	30.8	31.07	26789	31.07	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251211	10.18	11.2	10.15	11.01	52093182	11.01	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251211	1021	1034.8	1012	1028	195546	1028	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251211	305.1	323.4	304.95	316.85	98161	316.85	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251211	613.85	673.5	606.55	654.4	591330	654.4	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251211	540.75	547.6	536.4	540.95	36537	540.95	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251211	13.49	13.49	13.2	13.37	89375	13.37	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251211	1303	1340.9	1295	1323.9	5337	1323.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251211	2410	2450	2403.3	2438.6	7575	2438.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20251211	449.1	452	440.35	451	115824	451	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251211	302	312.5	301	311.2	5400088	311.2	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251211	140	140.15	137.7	138.51	578767	137.4592	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20251211	1.18	1.18	1.15	1.16	2290838	1.16	down	up	incorrect
RECLTD.NSE	REC Limited	20251211	343	345.2	340.25	344	4041253	339.8587	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20251211	275	280.9	272.7	279.95	1534138	279.95	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20251211	325	325	314.05	318.6	422872	318.6	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251211	45.53	48.68	45.1	47.11	8038	47.11	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251211	408.25	410.3	404	406.7	54745	406.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251211	1536.9	1550	1524	1545	4706197	1545	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20251211	223.5	231.9	223.03	230.27	615109	230.27	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20251211	132	135	128.38	129.29	3640663	129.29	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20251211	117.2	118.98	116.01	118.44	62655	118.44	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20251211	26.9	27.84	26.85	27.58	4928745	27.58	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20251211	397.35	399	393.5	397.15	35699	395.242	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20251211	123.87	125.5	120.99	121.88	12921	121.88	down	down	correct
REPRO.NSE	Repro India Limited	20251211	471	478	467.1	471.65	6838	471.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20251211	191.55	200.01	191.2	197.8	62296	197.8	up	up	correct
RGL.NSE	Renaissance Global Limited	20251211	129	130	125.54	129.08	352682	129.08	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251211	3	3.05	2.95	2.99	486616	2.99	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251211	437.6	444.2	437.6	439.9	69295	439.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251211	101.1	119.74	100.15	116.7	51125341	116.7	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251211	820	830	805	818.9	40567	818.9	down	down	correct
RITES.NSE	RITES Limited	20251211	223.9	227	220.63	225.89	463430	224.0122	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251211	24.13	25.37	24.13	24.37	7241	24.37	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251211	53.5	57	53.25	55.86	181877	55.86	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251211	523	526.8	516.05	519.4	160956	519.4	down	down	correct
RML.NSE	Rane (Madras) Limited	20251211	726.2	744.05	726.2	735.7	2916	735.7	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251211	380.3	381.5	373.95	379.75	53356	379.75	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251211	124.57	131.47	120.56	128.36	7824466	128.36	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251211	1.22	1.27	1.18	1.23	156518	1.23	up	up	correct
ROLTA.NSE	Rolta India Limited	20251211	1.66	1.73	1.66	1.69	45336	1.69	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20251211	50.75	50.75	49.2	49.21	5654	49.21	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251211	582.1	587.65	574.4	584.5	19767	584.5	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251211	56.49	56.5	54.24	55.5	25513	55.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251211	671.5	686	660.3	681.2	155020	677.6024	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251211	2280	2320	2266.1	2305.7	3765	2305.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20251211	33.98	34.2	32.4	33.54	58073861	33.54	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251211	105.2	105.2	101.93	103.57	39863	103.57	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251211	762	778	734.5	747.15	83996	747.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251211	58	59.92	56.54	59.92	62107	59.92	up	up	correct
RSWM.NSE	RSWM Limited	20251211	151.74	153.6	148.56	152	28890	152	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251211	404.7	409.95	401	405.7	19093	405.7	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251211	39.9	40.81	39.54	40.53	986787	40.53	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251211	9.5	9.63	9.34	9.57	10772911	9.57	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251211	208.99	211.7	207.01	210.82	4197	210.82	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251211	6.3	7.25	6.3	6.57	94922	6.57	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251211	118.63	119.55	117.98	118.72	19881	118.72	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251211	161.98	164.7	158.61	161.93	80448	161.93	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251211	54.11	56.95	54.11	56.43	8970	56.43	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251211	308.75	316	307.25	311.9	3663101	310.9236	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251211	243.7	258.7	224.5	258.7	20816	258.7	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251211	7.65	7.65	7.58	7.65	7437	7.65
SADBHAV.NSE	Sadbhav Engineering Limited	20251211	10.29	10.32	9.83	9.98	850418	9.98	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251211	3.6	3.67	3.51	3.57	63876	3.57	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251211	2310.5	2318.3	2272.5	2308.7	7560	2308.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251211	25.77	25.94	25.21	25.7	4780	25.7	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251211	209.85	213.5	208.81	212.45	25410	212.45	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251211	128.99	130	128.41	129.54	6218056	129.54	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251211	395.3	429	392.95	421.75	152405	421.75	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251211	19.68	19.78	19.18	19.57	97936	19.57	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251211	190.4	192.6	187.76	191.78	94860	191.78	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251211	2.22	2.23	2.14	2.2	1363403	2.2	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20251211	9.1	9.11	8.94	9.05	3354501	9.05	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20251211	270	289	265.1	283.4	11328	283.4	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20251211	34.63	35.9	34.63	34.92	92815	34.92	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20251211	704	705.35	687.1	695.2	67572	695.2	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251211	9.97	10.09	9.8	9.86	31071	9.86	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251211	1.86	1.86	1.77	1.77	14794	1.77	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251211	1083.9	1084	1070	1071	103	1071	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251211	541	553.15	538.55	546.25	61601	546.25	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20251211	423.75	429.3	423.2	427.7	3396	427.7	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251211	60.9	62.39	60.53	62.09	279963	62.09	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251211	302.9	310.5	297.35	301.55	268632	301.55	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251211	10.19	10.19	9.52	9.86	12278	9.86	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251211	4246	4271.4	4225.2	4242.7	11165	4242.7	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251211	0.26	0.27	0.25	0.26	455612	0.26
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251211	488	493.8	485	486.45	411313	486.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251211	366.05	369.3	362.2	366.5	219708	366.5	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251211	86.65	87.1	85.13	85.81	65334	85.81	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251211	1206.8	1212.8	1193	1199.8	7771	1199.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251211	302.25	307	300.7	301.6	8001	301.6	down	down	correct
SATIA.NSE	Satia Industries Limited	20251211	66.7	67.47	66.54	67.17	41311	67.17	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20251211	141.12	144.76	140.52	142.69	99081	142.69	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20251211	439.4	459.6	433.25	443.6	58904	441.9033	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20251211	865.6	884.85	860.6	873.2	659807	873.2	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20251211	126.11	126.11	124	124.74	8395	124.74	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20251211	413.16	418	412.48	417.52	9336	417.52	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20251211	290.6	293.49	289.61	292.66	1652	292.66	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20251211	227.78	229.15	227.64	228.96	221	228.96	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20251211	2006.1	2017.6	1995.5	2006.9	635250	2004.1141	up	down	incorrect
SBIN.NSE	State Bank of India	20251211	962.1	966.5	958.45	963.25	5979035	963.25	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251211	3861	3861.3	3822	3856.3	15411	3856.3	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20251211	163.87	163.87	155.15	157.29	90302	157.29	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251211	719.55	719.75	706.85	709.2	167059	709.2	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20251211	224.93	228.54	222	222.76	1637626	219.8115	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20251211	107.7	108.02	105.7	107.9	198942	107.9	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20251211	1030	1085	1017	1055.6	253023	1055.6	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251211	26.16	26.16	24.9	24.94	23332	24.94	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251211	200.69	207.3	199.12	205.92	860520	205.92	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251211	83.52	84	79.96	82.76	1654931	82.76	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251211	230.1	243	230.1	241.66	32432	241.66	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251211	15.46	15.8	15.2	15.3	49977	15.3	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251211	259.74	259.74	256.7	258.71	13145	258.71	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251211	279.78	279.78	273.32	276.73	1519103	276.73	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251211	606.15	607.98	601.61	605.3	62361	605.3	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251211	721.75	726.7	718	723.01	14274	723.01	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251211	0.5	0.5	0.47	0.47	98823	0.47	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251211	18.55	18.55	18.55	18.55	0	18.55
SFL.NSE	Sheela Foam Limited	20251211	589.6	592.15	582.8	588.1	35701	588.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251211	541.25	547.75	526.2	532.4	13989	532.4	down	down	correct
SGL.NSE	STL Global Limited	20251211	13.7	13.7	12.3	13.18	12638	13.18	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251211	67.5	67.69	65.5	66.74	7051	66.74	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251211	551.35	646.3	550	628.2	22660779	628.2	up	up	correct
SHALBY.NSE	Shalby Limited	20251211	191.05	198.9	188.45	195.92	219403	195.92	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251211	59.2	61.2	59.2	60.66	53212	60.66	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20251211	113.99	113.99	111.96	112.72	42203	112.72	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251211	9.44	9.44	8.99	9.02	27868	9.02	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251211	473.45	473.45	470	470.6	11929	467.5111	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20251211	906.5	918	893.7	902.95	235696	898.2904	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251211	961.95	966	947.8	963.35	17967	963.35	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20251211	156.02	159.27	154.74	157	158097	156.5617	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20251211	510	514.08	505.89	511.94	7603	511.94	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251211	103.2	104.28	101.26	102.11	2820	102.11	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251211	331.75	333.2	325.55	327.5	151545	327.5	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251211	26.75	27.12	26.17	26.53	28096	26.53	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251211	62.84	62.84	60.56	61.46	3868	61.46	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251211	172.1	179.03	172.1	174.75	11331	174.75	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251211	163.5	167.45	161.47	166.57	124802	165.6177	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251211	425.95	442	416.3	432	89611	432	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251211	41.88	41.88	38	39.3	36601	39.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251211	90.25	90.37	90.04	90.14	78388	90.14	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251211	25745	26350	25740	26080	46366	26080	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251211	379.45	379.45	368	373.75	35076	373.75	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20251211	51.38	51.38	51.38	51.38	12212	51.38
SHRENIK.NSE	Shrenik Limited	20251211	0.53	0.54	0.52	0.52	459017	0.52	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20251211	177.4	177.81	173.59	176.77	2088	176.77	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251211	3120	3170.5	3105	3131.3	165414	3126.1459	up	up	correct
SHUBHLAXMI.NSE	SM	20251211	32.75	33.65	31.7	33.45	36000	33.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251211	5.91	6.29	5.85	6.1	88824	6.1	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251211	786.05	803.95	785.55	794.6	148017	794.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251211	12.81	12.94	12.36	12.87	633	12.87	up	up	correct
SIEMENS.NSE	Siemens Limited	20251211	3180.7	3205.4	3155.7	3197	223515	3197	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251211	51.7	53.75	51.7	52.68	7470	52.68	up	up	correct
SIL.NSE	Standard Industries Limited	20251211	15.87	16.35	15.6	15.96	18447	15.452	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251211	72.47	72.88	70.5	72.15	236325	72.15	down	down	correct
SILINV.NSE	SIL Investments Limited	20251211	535	535	500	512.25	5570	512.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251211	25.18	25.18	23.6	24.2	14023	24.2	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251211	10.04	10.04	9.5	9.66	21827	9.66	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251211	272.45	272.45	265.7	270.3	41492	270.3	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251211	112.3	112.3	103.5	105.37	8434	105.37	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251211	464	474	457.6	471.05	232771	471.05	up	up	correct
SIS.NSE	SIS Limited	20251211	328.45	328.45	324	324.4	9588	317.93	down	down	correct
SITINET.NSE	SITI Networks Limited	20251211	0.36	0.37	0.36	0.37	247921	0.37	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251211	652.4	655.5	638	647.05	68657	643.3263	down	down	correct
SJVN.NSE	SJVN Limited	20251211	73.73	73.73	71.82	72.08	2841138	70.9768	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251211	1811.5	1813.6	1788.7	1805.8	38857	1805.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251211	1.11	1.11	1.11	1.11	0	1.11
SKIPPER.NSE	Skipper Limited	20251211	437.05	438.5	429.6	433.7	109395	433.7	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251211	429.8	442	429.04	434.5	237144	217.25	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251211	131.55	134.94	131.52	134	6229	134	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251211	74	76.43	73.01	76.02	541434	75.4901	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251211	3790	3925	3790	3835	81307	3835	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251211	1408	1420	1350	1372	170	1372	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251211	312.8	322	306.4	320.9	508778	320.9	up	up	correct
SMVD.NSE	SM	20251211	7.05	7.05	7.05	7.05	4040	7.05
SNOWMAN.NSE	Snowman Logistics Limited	20251211	41.19	41.81	40.53	41.37	128880	40.9071	up	up	correct
SOBHA.NSE	Sobha Limited	20251211	1456.5	1456.5	1395	1406.7	273128	1406.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251211	601.15	609.1	592.8	598.35	164197	598.35	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251211	12467	12513	12380	12458	67648	12458	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251211	421.95	421.95	410.05	419.45	8631	419.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251211	108.49	110	108.49	108.49	5637	108.49
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251211	130.04	131.98	127	127.57	9920	127.57	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251211	473.4	492.9	469	483.15	3559650	481.5853	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251211	350	352.9	341.2	351.4	538827	349.8313	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251211	365.95	372.4	364.3	369.15	8627	369.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251211	39.05	40	38.98	39.63	21160224	39.63	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251211	194	196.99	189.98	191.52	60031	191.52	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251211	705	734.8	690.85	720.7	22183	720.7	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251211	256.25	265.55	254.85	264.5	199216	264.5	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251211	137.51	138.56	134.22	137.3	2122610	137.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251211	6.9	7.08	6.71	7.02	431910	7.02	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251211	117.6	117.91	112.01	113.45	109953	113.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251211	41.02	42.15	40.82	41.41	205521	41.41	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251211	80.54	80.71	79.05	80	360100	80	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251211	37.05	37.88	36.52	37.44	5434	37.44	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20251211	172.11	174.01	169.32	173.14	221395	173.14	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251211	224.02	226.02	220.53	221.06	21345	220.01	down	down	correct
SRF.NSE	SRF Limited	20251211	2938.7	2953.7	2919.3	2942	232626	2936.5214	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251211	489	492.35	485.1	488.65	3184	488.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251211	0.67	0.68	0.66	0.68	432638	0.68	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251211	185.48	189.84	183.75	188.5	107464	188.5	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251211	889.95	894.55	875.75	888.15	100161	888.15	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20251211	217.5	220	215.64	219.03	70185	218.03	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20251211	160.32	163	160	161.65	1638	161.65	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251211	117	119.48	114.03	116.45	81743	116.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251211	100.16	100.16	95.1	97.08	17159	95.9375	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251211	8.2	8.27	7.98	8.05	1247418	8.05	down	down	correct
STEL.NSE	STEL Holdings Limited	20251211	542.3	542.3	512.35	522.1	7652	522.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251211	267.7	272	266.05	270.85	19581	270.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251211	95.5	98.3	95.31	97.83	437539	97.83	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251211	580	589.95	573.5	588.2	30407	588.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251211	2150	2159.9	2120	2149.1	38980	2149.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251211	11.92	12.04	11.75	11.91	1083235	11.91	down	down	correct
SUBROS.NSE	Subros Limited	20251211	846	875	842.95	870.25	69213	870.25	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251211	1016.5	1018.6	994.4	1003.2	156606	1003.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251211	454.05	457.1	451.4	454.8	67159	454.8	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20251211	71.89	71.89	68.25	69.47	160047	69.47	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251211	1935.4	1980.1	1928.8	1953.9	2886	1953.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251211	1.79	1.97	1.75	1.81	572079	1.81	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251211	4700	4745	4660.1	4689	33933	4674.9004	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251211	467.45	469.7	459.15	463.45	29709	463.45	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251211	674.1	683.9	668.05	674.4	985	674.4	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251211	937.35	946	924.75	941.5	28487	941.5	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251211	259	262	256.1	260.35	80310	260.35	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251211	1778	1810.5	1775.1	1807.2	1280916	1795.5365	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251211	398.8	406	396.1	402.3	75438	402.3	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251211	549	561.35	548.95	559.05	177877	556.7706	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251211	148	148	145.61	145.67	2627	145.67	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251211	8.3	8.59	8.26	8.31	4708	8.31	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251211	453.2	458.4	450	453.3	42578	451.7268	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251211	1.34	1.34	1.25	1.3	811100	1.3	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251211	3282	3289.4	3182	3227	397486	3227	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20251211	29.14	29.14	27.72	27.89	39495	27.89	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20251211	19.45	19.74	19.27	19.51	41878	19.51	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251211	58.5	59.59	57.26	59.28	4185	59.28	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251211	257.95	261	254.5	258.1	339684	258.1	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251211	133.83	138.99	132.51	135.93	243678	135.93	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251211	33.7	33.7	32.15	32.83	20016	32.83	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251211	1.59	1.59	1.59	1.59	0	1.59
SUVEN.NSE	Suven Life Sciences Limited	20251211	169.55	176	166.8	168.23	378755	168.23	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251211	3.61	3.74	3.51	3.61	96431	3.61
SUZLON.NSE	Suzlon Energy Limited	20251211	51.7	52.44	51.32	52.04	52982896	52.04	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20251211	4.34	4.34	4.34	4.34	73907	4.34
SWARAJENG.NSE	Swaraj Engines Limited	20251211	3663	3699.9	3627.4	3683.7	6026	3683.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251211	630.1	632.5	617.2	622.65	5899	622.65	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251211	201.9	217.5	196.6	214.89	3747172	214.89	up	up	correct
SYMPHONY.NSE	Symphony Limited	20251211	878	879.45	866.7	872.1	27510	870.2442	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251211	627.4	643.9	625.15	640.85	171610	640.85	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251211	160.11	160.12	158	158.19	1411	158.19	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251211	382	393	381.6	388.8	198069	388.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251211	33.95	34.65	33.95	34.44	1167192	34.44	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251211	280	285	277.55	281.8	33395	281.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251211	546.95	554.9	542	553.5	152308	553.5	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251211	29.45	29.98	28	29.17	22659	29.17	down	down	correct
TARC.NSE	TARC Limited	20251211	147	147	142.7	144.13	263388	144.13	down	down	correct
TARMAT.NSE	Tarmat Limited	20251211	54.17	54.25	51.43	52	24141	52	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251211	8243.5	8295	8050	8105.5	895	8105.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251211	757.2	759.45	748.6	753.8	323029	753.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251211	1796	1797.6	1766.1	1780.1	289405	1780.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251211	1136.1	1154.2	1135	1142.1	616435	1142.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251211	4895	5026.5	4864	5010	139396	5010	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251211	718	719.85	709.85	714.05	265419	714.05	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251211	379.85	382.25	376.2	380.15	3985013	380.15	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251211	163.5	166.66	163.17	166.4	32603566	166.4	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251211	1449.8	1485	1429	1475.6	94076	1475.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251211	163	164.4	160.19	163.05	126932	163.05	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251211	1049.7	1057.8	1045	1050.5	47755	1041.987	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251211	565	566	556	561.5	11079	554.7378	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251211	11.35	11.5	11.05	11.16	11053	11.16	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251211	3021.3	3050	3002.4	3022	1435	3022	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251211	3205	3208.4	3153.1	3191.9	1914362	3134.9107	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251211	679	689.3	667.2	678.75	410639	678.75	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251211	1610.6	1625	1586	1616.1	11079	1616.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251211	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251211	1550	1572	1541	1568.2	1248064	1568.2	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251211	1089	1105.8	1066.8	1101.9	110530	1101.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251211	469.95	473.45	462.9	465.95	1019853	465.95	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251211	699	738.9	668.9	738.2	149247	736.911	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251211	459.9	486.45	442.1	485.35	34408	485.35	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251211	104.02	106.4	103.4	106.06	190953	106.06	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251211	50.79	50.79	49.22	50.07	14170	50.07	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251211	127.78	128.95	124.39	127.38	1035348	127.38	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251211	65.25	65.4	63.7	64.8	4100041	64.8	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20251211	14	14	13.43	13.49	1829	13.49	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251211	9.89	10.14	9.6	9.87	8137	9.87	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251211	3216	3251.9	3185.2	3211.6	31198	3211.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251211	119.69	121.8	117	117.96	6125	117.96	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251211	103.89	104.89	101.51	103.34	37197	103.34	down	down	correct
THERMAX.NSE	Thermax Limited	20251211	2760	2804.6	2744	2804.6	34558	2804.6	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251211	138.6	140.79	138.38	139.73	378836	139.73	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251211	342	358	337.6	350.6	18063	350.6	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20251211	425.9	435.85	419.2	434.5	289221	434.5	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20251211	446	453.75	444.8	447.95	345676	447.95	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20251211	2185	2245	2185	2203	6875	2203	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251211	2615	2662	2587.7	2651.1	200089	2651.1	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251211	6.02	6.39	6	6.22	15083	6.22	up	up	correct
TIL.NSE	TIL Limited	20251211	266.45	269.25	261.3	265.6	5213	265.6	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251211	189.7	190.49	185.3	187.39	1655644	187.39	down	down	correct
TIMKEN.NSE	Timken India Limited	20251211	3025.8	3055.7	2973.7	3020	15205	3020	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251211	231	231.61	225.25	230.77	126238	230.77	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251211	31.92	33.67	31.58	32.94	243852	32.94	up	up	correct
TITAN.NSE	Titan Company Limited	20251211	3830.4	3855.8	3777	3844.8	669180	3844.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251211	106	106.36	103.92	105.44	107534	105.44	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251211	140.58	144.98	140.56	143.28	27974	143.28	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251211	10.13	10.38	9.8	9.89	13064	9.89	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251211	112.41	114.6	112	114.25	353	114.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251211	3790	3804.3	3764.5	3799	100122	3773.1285	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20251211	1266.9	1296.6	1257.9	1282.7	318739	1269.545	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251211	81.9	83.5	78.36	81.96	33683	81.96	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251211	103	105.5	103	103.19	1287	103.19	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251211	68.75	70.85	66	67.14	89104	67.14	down	down	correct
TRANSWIND.NSE	SM	20251211	21.3	21.3	20.25	20.25	32000	20.25	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251211	8.2	9.11	8.17	8.57	38932	8.57	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251211	249	250	242	248.6	10040	248.6	down	down	correct
TRENT.NSE	Trent Limited	20251211	4022	4060.6	3930.1	4060.6	1815905	4060.6	up	up	correct
TRF.NSE	TRF Limited	20251211	299.9	299.9	291.5	296.55	4196	296.55	down	down	correct
TRIDENT.NSE	Trident Limited	20251211	27.5	27.95	27.45	27.8	2497625	27.8	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251211	68.15	69.88	68.15	69.35	13606	69.35	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251211	534.45	534.45	517.75	524.4	510148	522.0531	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251211	349.65	354.2	346	351.2	256026	349.7911	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20251211	1083	1083	1050	1055.3	2683	1055.3	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20251211	634.45	644.9	629	640	26638	640	up	down	incorrect
TTL.NSE	T.T. Limited	20251211	8.85	8.9	8.52	8.84	37420	8.84	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251211	51.06	51.39	48.83	50.72	13697185	50.72	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20251211	425.25	432.9	412.2	431.65	23976	431.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251211	3595.1	3642.5	3589	3628.9	446958	3628.9	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251211	4250	4366	4243.9	4331.3	5309	4331.3	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251211	133.01	135.81	132	133.99	25738	133.99	up	up	correct
TVVISION.NSE	TV Vision Limited	20251211	6.44	6.65	6.15	6.48	129408	6.48	up	up	correct
UBL.NSE	United Breweries Limited	20251211	1656	1665.7	1640	1647	53280	1647	down	down	correct
UCOBANK.NSE	UCO Bank	20251211	28.9	29.24	28.65	29.16	5229764	29.16	up	up	correct
UFLEX.NSE	Uflex Limited	20251211	467.2	472.9	463	468.55	10747	468.55	up	up	correct
UFO.NSE	UFO Moviez India Limited	20251211	76.25	77.68	76.25	76.83	56466	76.83	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251211	42.49	44.9	42.24	43.8	357449	43.8	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251211	169.94	171.47	168.1	170.74	347941	170.74	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251211	53	53.52	52.14	53	6387469	53
ULTRACEMCO.NSE	UltraTech Cement Limited	20251211	11340	11484	11266	11451	196507	11451	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251211	5.11	5.34	5	5.08	28180	5.08	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251211	452.95	475.65	438.8	465.05	23671	465.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251211	205	213	201.6	208.91	23982	208.2177	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251211	138	139.9	135.61	138.75	1142	138.75	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251211	148.06	151.28	147.75	150.53	6920751	150.53	up	up	correct
UNITECH.NSE	Unitech Limited	20251211	5.98	6	5.9	5.93	2070261	5.93	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251211	443	445.05	443	443	507	442.113
UNIVASTU.NSE	Univastu India Limited	20251211	66.49	67	65.17	66.06	9476	66.06	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251211	893.35	910	876	906.85	62237	906.85	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251211	239.85	248.95	233.55	242.95	1425	242.95	up	up	correct
UPL.NSE	UPL Limited	20251211	736.85	748.45	732.55	745.85	2062566	745.85	up	up	correct
URJA.NSE	Urja Global Limited	20251211	11.54	11.76	11.5	11.65	806551	11.65	up	up	correct
USHAMART.NSE	Usha Martin Limited	20251211	426.5	431.5	423.5	429.55	523825	429.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251211	1105	1130.3	1094	1124.2	161013	1124.2	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251211	61.4	61.4	60.67	61	41798	61	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251211	72.77	73.18	72.3	72.97	209603	72.97	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251211	285.36	285.67	283.2	285.45	273761	285.45	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251211	935.2	939	924.96	934.81	28776	934.81	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251211	91.82	92.53	91.17	92.26	1518	92.26	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251211	240	260	236	256.12	282277	256.12	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251211	2200	2225	2151	2207.3	50137	2207.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251211	5209	5209	5095	5109.5	5196	5109.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251211	235.8	243.99	233.06	237.1	365656	235.5091	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251211	8.29	8.29	7.75	7.9	632414	7.9	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251211	7.89	7.89	7.78	7.81	1064644	7.81	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251211	278	279.35	270.8	275.9	9140	275.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251211	38.45	38.49	36.27	36.79	33434	36.79	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251211	6.29	6.29	6.06	6.16	77597	6.16	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251211	630.9	649.6	625.3	647.45	82910	647.45	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251211	44.8	45.38	44.25	45.07	748526	45.07	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20251211	54.85	56.55	54.82	56.35	91541	56.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20251211	473.45	480	466.65	478.5	2652292	478.5	up	up	correct
VEDL.NSE	Vedanta Limited	20251211	528	534.5	525.1	529.05	11125398	529.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251211	1481	1505	1424.1	1439	653243	1439	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251211	811.4	835.55	799	833.4	73996	833.4	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251211	71.56	73.58	71.56	73.01	220632	73.01	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251211	482.95	482.95	475.05	477.3	22963	477.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251211	109.05	109.99	107	109.07	6123	109.07	up	up	correct
VGUARD.NSE	V	20251211	331.1	334.4	326.55	329.85	133108	329.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251211	3530	3585	3530	3557	319	3557	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251211	333.75	342.85	331.95	340.05	5139	340.05	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251211	1015	1021.1	998	999.75	58821	999.75	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251211	2.57	2.6	2.43	2.52	72526	2.52	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251211	1.6	1.61	1.58	1.59	777920	1.59	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251211	1.85	1.85	1.79	1.81	2329026	1.81	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251211	595.2	599.55	586.3	593.35	113862	593.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251211	1576	1590.8	1570	1581.6	9474	1581.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251211	1415	1423.7	1405.1	1413.4	4293	1413.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251211	41.47	43.48	41.34	43.42	40487	43.42	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251211	238.87	241	236.14	238.53	6460	238.53	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251211	34.05	34.05	33.25	33.62	56602	33.62	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251211	354	360	349.35	356.3	65104	356.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251211	8.01	8.7	8.01	8.54	600744	8.54	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251211	65.3	67.5	65.06	66.55	55294	66.55	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20251211	50.39	50.99	48.6	49.76	13827	49.76	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251211	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251211	486.5	492.4	481.1	490.45	33623	490.45	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251211	6.89	7.43	6.7	7.19	647004	7.19	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251211	0.72	0.73	0.7	0.71	276822	0.71	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251211	331.05	333.95	325.05	333.1	298883	333.1	up	up	correct
VMART.NSE	V	20251211	741.05	750.4	727	747.7	98388	747.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251211	7952	8040	7870	7982.5	13593	7982.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20251211	1331	1356	1327.7	1355	454556	1355	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20251211	273	273.9	264.9	269.45	408810	264.9771	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20251211	289.95	290.7	283.8	289.3	26790	289.3	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20251211	249.55	260.55	247.65	255.8	154298	255.8	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251211	5747	5775	5650	5709.5	5500	5709.5	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20251211	446.05	450.3	440.05	449	84833	449	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251211	1265	1271	1242	1247.7	300625	1247.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251211	152.65	156.9	151.12	153.51	215768	153.51	up	up	correct
WANBURY.NSE	Wanbury Limited	20251211	234.65	235.4	230	232.45	39254	232.45	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251211	1005.5	1017.7	990	1000.95	1246	996.2765	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251211	95.5	95.78	92	92.47	4032634	92.47	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251211	102.92	102.92	99.13	101.69	2000	101.69	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20251211	800.15	802	778	795.85	817562	795.85	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20251211	511	512.3	507	509.1	30994	509.1	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251211	1315	1470	1232.7	1430.5	38074	1430.5	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20251211	8100	8375	8050	8308.5	22401	8282.9315	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20251211	546.65	555	539.05	549.7	83174	549.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20251211	840	847.9	826.85	840.25	29707	835.0542	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251211	924	928	912.3	923.7	235501	923.7	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251211	30	30.05	29.1	29.31	3087	29.31	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251211	784.05	803.65	771.05	790	59290	790	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251211	283.7	283.9	273.75	280.85	28830	280.85	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251211	157	160.5	155	158.14	9811	158.14	up	up	correct
WIPRO.NSE	Wipro Limited	20251211	258.31	259.98	257.72	259.2	6473376	252.5934	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251211	1333.8	1346.4	1319.2	1336.2	369140	1336.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251211	540.35	548.95	535.3	545.25	29755	545.25	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251211	142.56	144.9	138.48	144.8	16943	144.8	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251211	76.5	84	75	81.94	404324	81.94	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251211	404.75	407.5	400	404.75	34719	404.75
XCHANGING.NSE	Xchanging Solutions Limited	20251211	81.35	82.43	80.75	82.16	65538	82.16	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251211	134	139.99	130	136.96	45825	136.96	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251211	967.5	987.4	961	974.8	20137	974.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251211	21.78	22	21.6	21.94	49809860	21.94	up	up	correct
YUKEN.NSE	Yuken India Limited	20251211	844.95	860	834.05	849.1	3383	849.1	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251211	93.9	94.64	92.96	93.71	4094140	93.71	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251211	7.38	7.65	7.21	7.34	98492	7.34	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251211	9.06	9.25	8.96	9.16	560872	9.16	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20251211	234	243.4	227	241.4	2542	241.4	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251211	7.5	7.5	7.22	7.37	20584	7.37	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20251211	719.7	735	709.5	731.5	243778	728.9445	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20251211	1352.8	1385.8	1341.2	1373.6	230530	1373.6	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251211	86.94	87.89	84.1	87.41	3987	87.41	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20251211	1585	1635	1536	1628.9	44784	1628.9	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251211	286.15	287.1	280.8	282.5	290976	282.5	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251211	423.85	429.3	416.3	424.75	78716	424.75	up	down	incorrect