CollectAI

close-nse_india_stocks

2025/12/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251212	188.76	191.5	188.76	190.5	35816	190.5	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251212	43.25	44.96	43.25	44.88	3618	44.88	up	down	incorrect
3MINDIA.NSE	3M India Limited	20251212	34735	35540	34475	35465	5706	35465	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251212	37.5	39	36.24	37.68	6166	37.68	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251212	307.5	315.3	305	307.95	38794	307.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251212	770.45	774.4	757.55	761	116870	761	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251212	15.24	15.25	14.6	14.79	89689	14.79	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251212	9	9	8.49	8.67	96440	8.67	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251212	65.25	67.49	64.25	67.17	26800	67.17	up	up	correct
AARON.NSE	Aaron Industries Limited	20251212	178	184	176.5	182.97	9207	182.97	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20251212	396.6	399.2	392.05	394.7	120430	392.593	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20251212	359.25	361.8	354.5	356.95	375112	356.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251212	405	414.35	391.6	400.5	12498	400.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251212	123.93	124.45	122	122.31	8588	122.31	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251212	1559	1574.9	1545.5	1569.2	248226	1569.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251212	32.18	32.59	30.42	30.44	147828	30.44	down	down	correct
ABB.NSE	ABB India Limited	20251212	5270	5299	5230	5281.5	200377	5281.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20251212	28210	28210	27950	28010	5059	28010	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251212	356.5	364.35	353.85	362.95	3678788	362.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251212	76	78	75.5	77.67	2044942	77.67	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251212	42.21	42.21	42.21	42.21	0	42.21
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251212	61.93	61.93	60.44	60.64	9061	60.64	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251212	70.3	72	70.3	71.7	8845	71.7	up	up	correct
ACC.NSE	ACC Limited	20251212	1784.9	1796.2	1770	1771.7	240221	1771.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251212	1309.4	1314.9	1292.1	1309.8	5916	1266.6293	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251212	5.57	5.7	5.46	5.69	201124	5.69	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251212	936	940.95	920	933.75	163402	933.75	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251212	2277.7	2296.8	2270.2	2282.4	929199	2282.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251212	1024	1042	1024	1040.2	2615096	1040.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251212	1512	1527.4	1509.5	1522.8	1152570	1522.8	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251212	141.39	145	141.39	144.49	13450435	144.49	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20251212	206.3	213	204.3	210.78	79076	210.78	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20251212	84	86	77.55	79.1	2300	79.1	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20251212	9.88	10.18	9.88	10.08	10006	10.08	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20251212	154.6	157.97	154.6	157.29	93174	157.29	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251212	58.67	58.67	57.52	57.94	34510	56.9346	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251212	307.95	312.25	305.55	309.95	109176	309.95	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251212	1672	1690	1664.8	1685.8	142276	1685.8	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251212	701	702.5	683	685.45	15570	685.45	down	down	correct
AGRITECH.NSE	Agri	20251212	130.1	133.89	129.3	129.53	6944	129.53	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20251212	38.04	38.3	37.33	37.89	13886	37.89	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20251212	50.99	51.01	50.05	50.35	2912	50.35	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20251212	135.25	136.9	132.1	133.89	1400	133.89	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251212	974.3	980.65	952	958.7	21258	958.7	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20251212	3654.7	3778	3639.4	3749.8	62306	3749.8	up	up	correct
AIRAN.NSE	Airan Limited	20251212	18.32	18.76	18.12	18.17	43156	18.17	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251212	2667	2667.8	2630	2659.8	81623	2659.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251212	1008	1010	990	993.3	125970	198.66	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251212	4.65	4.65	4.43	4.46	166292	4.46	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251212	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251212	25.87	25.87	24.81	25.66	2769	25.66	down	down	correct
AKG.NSE	AKG Exim Limited	20251212	12.28	12.4	12.15	12.34	13458	12.34	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251212	246.15	250	246.15	249.35	1669	249.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251212	6.57	6.64	6.4	6.5	103706	6.5	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251212	3549.8	3624.9	3532	3601.2	55042	3601.2	up	up	correct
ALANKIT.NSE	Alankit Limited	20251212	10.96	11.4	10.87	10.99	210691	10.99	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20251212	779.8	779.8	768.7	770.3	1393	770.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251212	99.02	102.46	99	102.1	518694	102.1	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251212	848.9	867	842.75	857.95	3294	857.95	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251212	79.9	83	77.21	81.85	46730	81.85	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20251212	5666	5676	5587.5	5631	35892	5585.9688	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251212	1604.4	1627.8	1589.9	1596.2	21651	1596.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251212	12.08	12.34	11.72	11.8	4469614	11.8	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251212	15.6	16.01	15.34	15.76	85760	15.76	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20251212	16.18	16.25	16.09	16.18	2071812	16.18
ALPA.NSE	Alpa Laboratories Limited	20251212	82	82.1	80.25	80.58	7225	80.58	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251212	221.94	224.99	220.01	220.67	3528	220.67	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251212	2.87	2.87	2.87	2.87	36342	28.7
AMBER.NSE	Amber Enterprises India Limited	20251212	6535	6644.5	6514.5	6626	114283	6626	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251212	25.4	25.88	25.03	25.69	2443	25.69	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251212	1272	1280	1267	1274.6	5394	1274.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251212	536.9	549.95	536.9	548.15	2488693	548.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251212	50.51	51.79	49.3	50.33	5841	50.33	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251212	51.3	52	50	50.39	21383	50.39	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251212	654.5	692.35	642.1	687.45	46159	686.3582	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251212	507.4	556.55	506.25	550.45	18532409	550.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251212	67	67.64	66.29	67.07	73382	67.07	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251212	76.95	78.66	75.71	77.08	122649	77.08	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251212	54.81	55.99	53.01	55.08	548853	55.08	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251212	1.71	1.72	1.7	1.72	5778	1.72	up	up	correct
ANMOL.NSE	Anmol India Limited	20251212	14	14.2	13.58	14.08	33136	14.08	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251212	3.45	3.46	3.34	3.46	3758	3.46	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251212	0.97	0.97	0.77	0.94	225192	0.94	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251212	2220.4	2235.4	2205	2218.6	6636	2218.6	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20251212	1285	1321	1277.1	1307.3	476480	1307.3	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20251212	8948.5	9110	8930	9023.5	30985	9023.5	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20251212	120	126.9	118.09	122.6	6955	122.6	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251212	365.9	373.7	365.9	371.6	4295	369.068	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251212	262.1	269.8	262.1	266.4	528454	266.4	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251212	1717	1744.3	1717	1737.9	555246	1737.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251212	885.3	890.65	874.1	876.9	49903	876.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251212	228	236	228	236	2258666	236	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251212	7015	7130	6996	7101	306662	7101	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251212	297.1	302.5	297.1	300.3	27378	300.3	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251212	514.95	518.5	507.1	510	413327	506.472	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251212	1239.7	1239.7	1171	1192.6	749	1192.6	down	down	correct
APTECHT.NSE	Aptech Limited	20251212	98.01	98.76	96.76	97.25	116398	97.25	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251212	295	296.45	290.7	292.35	428733	292.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251212	88.05	93.48	87.27	92.54	18347	92.54	up	up	correct
ARCHIES.NSE	Archies Limited	20251212	18.51	18.84	18.12	18.33	14870	18.33	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251212	47	49.68	47	49.4	1315	49.4	up	up	correct
ARIES.NSE	Aries Agro Limited	20251212	320.5	325.6	319.7	322.75	26501	322.75	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251212	95.1	95.5	94.6	94.93	109750	94.93	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251212	324	324	312	315.35	24642	315.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251212	1444.5	1517.1	1436.5	1482.6	73058	1482.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251212	29.56	30.8	29.56	29.89	12940	29.89	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251212	526.2	540	516.1	520.75	9205	520.75	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20251212	1.35	1.36	1.3	1.32	143362	1.32	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251212	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251212	275	280.4	275	280	110613	280	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251212	200.01	213.89	200.01	204.11	7559	204.11	up	down	incorrect
ARVIND.NSE	Arvind Limited	20251212	326	327.05	315.15	318.15	516963	318.15	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251212	484	495	484	492.8	86835	492.8	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20251212	585.45	598.95	585.45	595.6	18657	595.6	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20251212	1000.9	1017.5	992	996.2	179756	996.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251212	247.05	252	247	250.8	5824	250.8	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251212	499	508.75	490	497.7	13187	497.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251212	956	979	950.7	958.95	19692	958.95	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251212	705	751	705	745.45	1157348	745.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251212	295.95	299	290.15	291.95	18262	291.0685	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20251212	18.15	18.53	17.39	18.34	137581	18.34	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251212	169.27	169.6	164.9	165.45	1106388	165.45	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251212	160.75	164.86	160.35	163.86	13731776	163.86	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251212	316.1	329.85	316.1	328.7	15489	328.7	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20251212	2795	2797	2746	2764.8	977696	2764.8	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251212	63.4	66.2	63.07	63.54	1150555	63.54	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251212	229.89	242.4	229.89	236.8	3865	236.8	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251212	702.15	724.35	698.2	703.9	315905	703.9	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251212	620.45	624	615.9	620.35	266505	620.35	down	down	correct
ASTRAL.NSE	Astral Limited	20251212	1410	1420.6	1404.7	1416.4	229029	1416.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251212	912.5	923.4	905	907.05	293811	907.05	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251212	9100	9200	9100	9155	2254	9155	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251212	6.23	6.48	6	6.21	46918	6.21	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251212	589.4	597.3	589.15	593.7	288954	593.7	up	up	correct
ATUL.NSE	Atul Ltd	20251212	5850	5945	5824	5928	18347	5928	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20251212	434.1	443.95	434.1	441.7	64322	441.7	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251212	974.1	977.6	963.4	968.05	1932538	968.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251212	1147.5	1167.8	1135	1151.5	136081	1151.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251212	1175.1	1199.5	1170.4	1195.1	670100	1195.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251212	108.01	111	107.36	109.09	4424	109.09	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20251212	1838	1948.6	1802.1	1870.4	45862	1870.4	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251212	74.3	75	72.11	74.18	159943	74.18	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251212	388.5	388.5	379.1	382.5	58486	382.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251212	810.05	814.5	789.2	807.8	433146	807.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251212	68.76	68.76	65.72	66.81	52786	66.4563	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251212	442	446.4	437.05	445.15	36821	445.15	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20251212	1278	1291	1277.9	1286.1	2281078	1286.1	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251212	610	611.62	608.89	610.38	3580	610.38	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251212	13.14	13.15	12.98	13.05	20197	13.05	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20251212	1308.8	1329.1	1280.1	1297.9	27945	1297.9	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20251212	149	149.92	149	149.9	1302	149.9	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20251212	285.89	286.62	284.95	286.46	2688	286.46	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20251212	414.16	416.76	413.05	416.75	502	416.75	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20251212	161	163.07	159.83	161.31	3294	161.31	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251212	145.59	145.59	143.42	145.59	3737	145.59
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251212	6.36	6.55	6.36	6.47	36528	6.47	up	up	correct
BAJAJ.NSE	AUTO	20251212	9065	9089.5	8960	9015.5	356060	9015.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251212	255.1	258.7	251.9	254.05	232893	254.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251212	475.25	478.45	471.9	476.4	46806	476.4	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251212	2075.8	2093	2069.2	2083.1	554885	2083.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251212	20.06	20.1	19.38	19.47	4068142	19.47	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251212	11035	11089	10880	10900	37619	10900	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251212	1000	1020.8	1000	1015.8	4381711	1015.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251212	104.92	111.7	103.82	108.84	92925	108.84	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251212	1132.9	1136.9	1117.7	1120.6	29937	1120.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251212	33.2	36.49	29.55	30.06	1499073	30.06	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251212	20	20.9	19.8	20.37	14067	20.37	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251212	2330	2356	2310.2	2349	39400	2344.9251	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251212	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251212	177.21	178.35	176.66	177.81	48780	177.81	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20251212	74.99	74.99	73	73.55	4089	73.55	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251212	444	444.95	436.25	438.65	298308	438.65	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251212	129.14	131.06	129.1	130.38	1332	130.38	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251212	3568.3	3642	3568.3	3638.1	404	3638.1	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20251212	710	718.35	705.45	706.15	211594	706.15	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20251212	145.25	150.35	145.25	149.57	12007352	149.57	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20251212	49.2	50.39	47.95	48.77	31698	48.77	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251212	66.63	69.7	65.01	66.05	4422	66.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251212	285.3	286.45	282.55	284.45	7963115	284.45	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251212	624.7	624.7	610.04	613.14	667191	613.14	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251212	141	141.57	139.83	141.12	3210687	141.12	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251212	114.55	117.4	113.01	114.17	13647	114.17	down	down	correct
BASF.NSE	BASF India Limited	20251212	3920	3932.6	3863.1	3901.4	25750	3901.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251212	28.09	28.25	27.75	27.85	96361	27.85	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251212	963.1	965	957.4	960.25	60414	960.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251212	4403	4434	4390	4408.8	12510	4408.8	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251212	2807.1	2849.7	2807.1	2826	8432	2826	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251212	1879	1887.7	1862.1	1869.5	21786	1851.6952	down	down	correct
BCG.NSE	Brightcom Group Limited	20251212	11.05	11.26	11	11.19	5919763	11.19	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251212	32.88	32.88	32.15	32.33	622948	32.33	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251212	1425	1434.4	1401.4	1409.9	820908	1404.898	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251212	30.95	30.95	29.2	30.45	52521	30.45	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251212	262.9	279.9	258.3	271.2	256302	270.4368	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251212	101	102.8	98.25	101.59	10917	101.59	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251212	388	394.1	388	389.45	12661065	387.7991	up	up	correct
BEML.NSE	BEML Limited	20251212	1688.2	1714.1	1668.6	1690.4	194082	1687.9718	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251212	89.48	90.18	89.01	89.71	159491	88.6835	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251212	539.5	543.6	535.5	541	168351	541	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251212	363.9	368.4	362.85	364.5	460904	24.3	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251212	406.6	414.9	406.6	410.1	9950	410.1	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20251212	575.1	604.7	575.1	604.7	14094	604.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251212	3.8	3.8	3.8	3.8	0	3.8
BGRENERGY.NSE	BGR Energy Systems Limited	20251212	311	343.5	310.8	343.5	394204	343.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251212	175.36	180.39	175.36	177.35	40871	177.35	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251212	129.99	132.62	128.3	132.62	82269	132.62	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251212	4.04	4.15	3.9	4.09	170966	4.09	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20251212	1414.9	1430	1404.7	1426.6	509588	1424.9707	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251212	104.35	107	103.1	104.36	19847	104.36	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251212	2549	2853	2500	2657	155967	2657	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251212	178.59	179.4	176.28	178.11	66820	178.11	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251212	2053.1	2087.1	2050.6	2082.1	2706420	2082.1	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251212	276.85	287.5	276.85	285.15	12084724	285.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251212	67.1	68.31	66.1	66.37	103505	66.37	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251212	780	780	742.35	759.25	12868	759.25	down	down	correct
BIOCON.NSE	Biocon Limited	20251212	382.7	388.75	382.5	386.35	1966174	386.35	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251212	33.94	34.98	33.06	33.66	12055	33.66	down	down	correct
BIRET.NSE	RR	20251212	333.95	350.95	328.59	343.15	5808272	343.15	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20251212	135	137.38	131.88	133.68	22154	133.68	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251212	1029.5	1075	1028.9	1070.4	113201	1070.4	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251212	148.88	149.14	146.81	148.43	14736	148.43	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251212	15.2	15.45	14.53	14.95	126209	14.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251212	148	149	143.5	144.37	674257	144.0578	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251212	48.57	51.7	48.57	50.66	707781	50.66	up	up	correct
BLS.NSE	BLS International Services Limited	20251212	322	323.55	319	320.65	894265	318.3633	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251212	3.27	3.27	3.27	3.27	0	3.27
BLUEDART.NSE	Blue Dart Express Limited	20251212	5391	5453.5	5374.5	5393.5	18854	5393.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20251212	1747	1804.9	1747	1796.7	201435	1796.7	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251212	52.7	53	51.8	52.43	86859	52.43	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251212	130.05	132.25	128.05	131.38	1286546	131.38	up	up	correct
BOROLTD.NSE	Borosil Limited	20251212	298.1	304	297.95	299.35	26133	299.35	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251212	548	552.05	542.55	545.1	239332	545.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251212	36880	36950	36285	36715	11065	36715	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251212	352.5	366.65	352.5	365	6101145	354.9863	up	up	correct
BPL.NSE	BPL Limited	20251212	56.9	57.5	56.4	57.04	40747	57.04	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251212	879.45	887.9	870.9	886.05	128353	886.05	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20251212	5848	5925.5	5830	5915.5	202721	5915.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251212	22.31	23.95	22.31	23.2	161655	23.2	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251212	98.01	99.9	96.61	98.04	27614	98.04	up	up	correct
BSE.NSE	BSE Limited	20251212	2715.4	2743.7	2680	2735	3813800	2735	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251212	99.69	103.17	97.7	98.37	16391	98.37	down	down	correct
BSL.NSE	BSL Limited	20251212	161	164.59	160	162.31	1847	162.31	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251212	114.26	116.2	114.26	116.13	310718	116.13	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251212	29.85	30.88	29.85	30.31	140917	30.31	up	up	correct
BSOFT.NSE	Birlasoft Limited	20251212	428.7	433.15	424.4	429.45	775796	429.45	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251212	689.85	694	683.35	688.8	1186	688.8	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20251212	40.9	42.88	40.11	41.45	10234	41.45	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20251212	52.97	52.97	51	52.21	59518	52.21	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251212	16.06	16.68	15.87	15.94	36620	15.94	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251212	146.88	169.89	146.63	163.84	5092685	163.84	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20251212	762.4	764.8	750.7	755.2	632623	751.4667	down	down	correct
CANBK.NSE	Canara Bank	20251212	147.01	147.79	145.71	146.63	14181844	146.63	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20251212	909.7	918.35	909.7	917	158979	910.0455	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20251212	262.3	265.7	258.3	259.62	76744	258.9282	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251212	257.7	261	254.8	257.45	211545	257.45	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251212	1952	1975.9	1940	1963.9	37297	1963.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251212	12.15	12.15	11.65	11.68	100254	11.68	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251212	868	877.85	860.4	874.6	69389	872.9485	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251212	1533.1	1545	1522	1541	75077	1541	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251212	2723	2737	2652	2673.4	335365	2673.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251212	184.41	184.55	183.65	183.98	834461	183.98	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251212	17.65	18.1	17.6	18	110165	18	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251212	15.51	15.95	15.31	15.57	20027	15.57	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251212	976	1033	966.1	1025.3	479689	1022.5381	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251212	1531	1537.4	1518	1526.5	907070	1526.5	down	down	correct
CEATLTD.NSE	CEAT Limited	20251212	3809.2	3811.1	3716.5	3730.5	60506	3730.5	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251212	8.7	8.8	8.43	8.52	28466	8.52	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251212	451.2	451.2	445.8	449.55	7793	449.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251212	20.74	21.34	20.74	21.23	40844	21.23	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251212	36.67	36.81	36.25	36.42	3546507	36.22	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251212	29.18	30.65	29.02	29.55	248228	29.55	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20251212	2395.1	2414.6	2282.4	2302.8	24199	2302.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251212	837.55	853.25	829.95	844	170074	844	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20251212	5327.5	5327.5	5250	5258.5	8243	5258.5	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251212	6.88	6.88	6.53	6.73	25426	6.73	down	up	incorrect
CESC.NSE	CESC Limited	20251212	169.5	170.48	168.96	170.07	428230	170.07	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251212	184.8	184.85	182.29	184.34	398568	184.34	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251212	670	675	664.75	665.4	1769892	663.9344	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251212	888.7	903.05	884.3	900.2	60768	900.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251212	428	435.45	426.5	434	535189	434	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251212	161	170.18	161	164.39	4890	164.39	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251212	200.01	203.4	199.69	201.58	26549	201.58	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251212	462.7	470	457.4	462.2	2881	462.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251212	261.4	264.3	260.2	261.4	43457	261.4
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251212	926	933.95	916.45	927.4	744282	927.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251212	1719.4	1740.4	1703.8	1734	2309890	1732.697	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251212	1919.8	1951.1	1917	1935.1	117575	1935.1	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251212	1785.1	1807	1773.4	1803.2	79963	1803.2	up	up	correct
CINELINE.NSE	Cineline India Limited	20251212	85.25	87.44	84.5	84.88	2546	84.88	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251212	15.01	15.5	14.24	14.75	45369	14.75	down	down	correct
CIPLA.NSE	Cipla Limited	20251212	1520	1524.7	1510.2	1517.4	1054050	1517.4	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251212	903	917.95	898	907.3	195862	905.0588	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20251212	82.69	83.38	81.45	82.58	39118	82.58	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251212	257.8	260	254.6	256.65	30860	256.65	down	down	correct
CMICABLES.NSE	CMI Limited	20251212	4.95	4.95	4.95	4.95	0	4.95
COALINDIA.NSE	Coal India Limited	20251212	384.55	385.75	382.25	383.35	1410201	378.3484	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251212	1602	1613.9	1595	1599.1	309330	1595.3984	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251212	33.87	33.87	32	32.58	337155	32.58	down	down	correct
COFORGE.NSE	Coforge Limited	20251212	1850	1854.7	1825.8	1853.9	1341771	1849.4796	up	up	correct
COLPAL.NSE	Colgate	20251212	2154.5	2168.8	2141.8	2161.3	248587	2161.3	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251212	1.76	1.76	1.69	1.7	85121	1.7	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251212	16.58	16.98	16.5	16.57	19642	16.57	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251212	507.9	507.9	498.55	505.7	1402759	502.3336	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251212	33.6	34.42	33.23	34.04	562608	34.04	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251212	160.86	170	159.06	166.57	10002	166.57	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251212	709.45	733.1	707.55	725.85	16148	721.3911	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251212	39.71	41	39.01	39.31	10613	39.31	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251212	187.01	189	183.48	185.69	20770	185.69	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251212	2260.9	2339.9	2253.2	2326.6	271513	2317.4649	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251212	5.97	5.97	5.78	5.91	29937	5.91	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251212	89.79	90.1	88.4	89.58	493029	89.58	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251212	7051	7105	6982	7016	21045	7016	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251212	752.55	785	742.75	780.1	24412	780.1	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251212	7.31	7.38	7	7.02	9749	7.02	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251212	1277.3	1297.3	1275	1288.4	72779	1288.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20251212	364.4	368.05	357	359.8	14382	359.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20251212	4384	4514.9	4383.9	4498.6	49198	4498.6	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251212	251.9	255.25	250.3	254.1	1205605	254.1	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20251212	390.85	396.5	387.95	390.15	438252	390.15	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20251212	43.09	43.09	41.65	42.93	21232	42.93	down	up	incorrect
CUB.NSE	City Union Bank Limited	20251212	262.7	275.5	261.3	273.35	4295305	273.35	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20251212	97.1	101.99	94.15	95.21	139023	95.21	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20251212	4549	4615	4530	4600.2	465150	4579.3766	up	down	incorrect
CUPID.NSE	Cupid Limited	20251212	395.95	398.9	387	394	3029369	394	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251212	16.19	16.59	15.61	16.57	1346	16.57	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251212	145.5	149.9	145.5	148.55	13141	148.55	up	up	correct
CYIENT.NSE	Cyient Limited	20251212	1164	1170.1	1144.9	1166	578777	1166	up	up	correct
DABUR.NSE	Dabur India Limited	20251212	502.5	503.7	494	495	1506050	495	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251212	1991	2077.6	1991	2072.2	550121	2072.2	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251212	304.8	307.85	296.85	297.65	80118	293.3237	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251212	30.9	31.98	30.25	31.49	3887	31.49	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20251212	3.84	3.97	3.8	3.87	124532	3.87	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251212	833.4	840	818.8	826.4	59696	826.4	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251212	244.35	247.15	240	242.1	55013	240.2225	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251212	445.2	448.5	442.8	445.35	161157	445.35	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251212	118	122.4	118	119.49	1374848	119.49	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251212	25.01	25.4	24.83	25.37	1079	25.37	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251212	220.55	225.01	217.4	219.68	203203	219.68	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251212	170.18	173.8	168.07	171.29	872114	171.29	up	up	correct
DCM.NSE	DCM Limited	20251212	93.98	93.98	91.98	92.27	4574	92.27	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251212	5.41	5.48	5.21	5.29	8643	5.29	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251212	132.51	133.6	127.5	129.19	14918	129.19	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251212	1246.1	1267	1240	1244.8	254827	1240.7194	down	up	incorrect
DCW.NSE	DCW Limited	20251212	58	60.9	56.05	60.41	3670377	60.2915	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20251212	751.35	772	742	756.4	32714	756.4	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251212	1230.4	1243.2	1220.8	1236.3	189871	1236.3	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251212	1546.2	1546.2	1525	1528.6	69400	1528.6	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20251212	438	445.45	432.7	441.25	86861	441.25	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251212	249	254	245.42	251.08	80155	83.69	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251212	70.3	71.5	70	70.29	1053403	70.29	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251212	70.3	73	70.3	71.84	2907	71.84	up	up	correct
DEN.NSE	DEN Networks Limited	20251212	30.64	30.98	30.31	30.61	282274	30.61	down	down	correct
DENORA.NSE	De Nora India Limited	20251212	706.1	710.95	702	709.3	1024	709.3	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20251212	134.8	135.4	133.75	134.33	911742	134.33	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20251212	32.87	33.32	31.51	31.92	5044	31.92	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251212	127.5	132.9	127.46	131.01	449750	131.01	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251212	25.25	25.49	25.17	25.28	337109	25.28	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20251212	1214	1256.9	1198.5	1204.9	23905	1204.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251212	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251212	1182	1182	1135	1163.6	943	1163.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251212	1085.6	1099	1076.2	1088.6	89657	1088.6	up	up	correct
DICIND.NSE	DIC India Limited	20251212	505	505	485.3	488.55	1855	488.55	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251212	23.67	24.5	23.57	23.96	63241	23.96	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251212	3.87	4.1	3.84	4.05	5003985	4.05	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251212	6430	6519	6410	6426.5	128635	6426.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251212	13100	13422	13005	13379	708140	13379	up	up	correct
DLF.NSE	DLF Limited	20251212	697	705	691.7	699.4	2447290	699.4	up	up	correct
DLINKINDIA.NSE	D	20251212	425.95	429.5	424	427.45	28664	427.45	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251212	3830.8	3868.6	3810	3843	248192	3843	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251212	4.17	4.17	3.95	4	17254	4	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251212	1211	1239.2	1207.1	1220.6	139478	1220.6	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20251212	341	355.05	341	351.65	42709	351.65	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20251212	98.6	101.47	98.18	98.96	22553	98.96	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251212	1450	1461.3	1426.1	1434.8	5359	1434.8	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251212	10.39	10.6	10.2	10.24	125119	10.24	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251212	198.83	200.99	193.69	195.79	12453	195.79	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251212	17.02	17.74	17.02	17.38	44385	17.38	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251212	995.95	1042	995	1034.7	1156154	1034.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251212	1275	1280.4	1267.3	1279.3	981548	1279.3	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20251212	895	998.5	861	978.8	7909493	978.8	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20251212	162.32	162.78	160.21	161.93	2851	161.93	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20251212	3.55	3.61	3.52	3.57	368536	3.57	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20251212	289.95	291.45	283	290.65	7936	286.6084	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251212	41.48	41.58	39.7	39.95	501554	39.95	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251212	9345	9400	9165	9257	27756	9252.2298	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251212	266.4	273.3	265.5	271.5	7951	271.5	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251212	7.68	7.82	7.68	7.7	10487574	7.7	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251212	1566.42	1566.42	1557.85	1561.13	12791	1561.13	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251212	1398.91	1399.03	1394.49	1395.08	3243	1395.08	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251212	4440	4571.9	4413.3	4499.6	61125	4499.6	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251212	104.75	105.9	102.41	103.42	3116254	103.42	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251212	1.3	1.3	1.3	1.3	0	1.3
EICHERMOT.NSE	Eicher Motors Limited	20251212	7235	7274.5	7188	7229	324682	7229	down	down	correct
EIDPARRY.NSE	E.I.D.	20251212	1035	1039.9	1024	1035.4	87011	1035.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251212	355.05	360	352	358.25	13850	358.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20251212	375.5	379.45	373.05	378.15	122617	378.15	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251212	1517.2	1542.1	1505	1531.7	19115	1531.7	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251212	118.49	120	117.05	118.97	163039	118.97	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20251212	476.2	485	476.2	484	123110	484	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251212	71.34	72.44	70.6	71.52	832894	71.52	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251212	818.2	856.35	818.2	847	18806	847	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251212	487.25	490.8	484.15	488.8	317625	488.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251212	50.69	54.73	49.25	52.94	41531	52.94	up	up	correct
EMAMILTD.NSE	Emami Limited	20251212	531.35	541.3	527	539	393594	532.6339	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251212	87.6	90.1	87.56	89.54	6388	89.54	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251212	79.93	85.9	79.93	85.66	17579	85.66	up	up	correct
EMBASSY.NSE	RR	20251212	442	446.84	440	441.11	426735	441.11	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251212	269	269	265	265.3	5073	265.3	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251212	97.25	97.25	95.5	96.15	8931	96.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251212	2564.9	2654	2551.8	2640.7	59608	2640.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251212	20.12	20.47	20	20.21	32515	20.21	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251212	194	195.36	192	192.77	1037947	191.3585	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251212	114	115.99	114	114.94	16454	114.94	up	up	correct
EPL.NSE	EPL Limited	20251212	210	217.72	208.11	216.51	1274718	216.51	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251212	58.4	59.68	58.4	58.7	2184677	58.7	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251212	1590.8	1597.9	1564.5	1572.2	92559	1572.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251212	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251212	6341.5	6375	6171	6194	16884	6166.3161	down	down	correct
ESCORTS.NSE	Escorts Limited	20251212	3703	3728.5	3650	3659.7	38676	3641.3331	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251212	28.22	28.54	27.85	28.2	57486	28.2	down	down	correct
ESTER.NSE	Ester Industries Limited	20251212	106.55	107.94	105.74	107.21	28629	107.21	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20251212	322.5	328	319.75	324.75	55855	324.75	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251212	505.6	521.6	501	515.05	7233	515.05	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251212	1.14	1.17	1.12	1.14	4159701	1.14
EXCELINDUS.NSE	Excel Industries Limited	20251212	919.4	949	916.1	929	9588	929	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251212	374	375.9	370.95	373.75	799876	373.75	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251212	994	1025.1	992.6	1023	8149	1023	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20251212	8.2	8.2	7.66	8.07	112045	8.07	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251212	815.05	831	811.05	827.1	101318	827.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251212	690	690	677.1	681.9	7382	681.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251212	24.44	24.69	24.24	24.44	1369671	24.44
FCONSUMER.NSE	Future Consumer Limited	20251212	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20251212	1.97	1.97	1.92	1.94	1137960	1.94	down	down	correct
FDC.NSE	FDC Limited	20251212	427.4	427.85	415.4	418	69872	412.7355	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251212	261.5	263.6	259.95	261.35	8484790	261.35	down	down	correct
FEL.NSE	Future Enterprises Limited	20251212	0.49	0.49	0.48	0.48	376080	0.48	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20251212	2.94	3.11	2.91	3.1	7005	3.1	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20251212	2288	2315.9	2261.3	2297.5	59040	2297.5	up	up	correct
FILATEX.NSE	Filatex India Limited	20251212	52	55.75	51.93	52.97	3993741	52.97	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251212	740.2	743	733	740.15	118354	740.15	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251212	4400	4466	4384	4409.2	18342	4409.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251212	166.8	167.21	164.28	165.35	262399	165.35	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251212	14.2	14.96	14.2	14.86	20316	14.86	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251212	1.48	1.48	1.38	1.46	61925	1.46	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251212	3490	3506.1	3450.1	3466	21660	3466	down	down	correct
FMGOETZE.NSE	Federal	20251212	464.45	471.45	463	464	55783	464	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251212	9.48	9.48	8.9	9.1	84642	9.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251212	17020	17555	17020	17415	42146	17415	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251212	860.45	877	858.25	874.05	2286632	874.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251212	5109.5	5214.5	5020.5	5182.5	1524	5182.5	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20251212	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251212	344.75	345.5	338.9	340.7	437238	340.7	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20251212	965	977.1	933.7	967.5	323900	967.5	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251212	117.3	118.64	116.49	117.52	231935	117.52	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251212	170	174.29	169.3	170.71	18497271	165.5498	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251212	1975	2001.7	1965.3	1987.4	8397	1987.4	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20251212	593	600	590.15	592.15	96664	592.15	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251212	756.8	764.4	745.25	749.9	1779	749.9	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20251212	871	880	843.95	874	71703	874	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20251212	80.06	80.06	78.66	79.23	46282	79.23	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251212	3	3.04	2.91	2.98	131791	2.98	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251212	143.01	144.87	141.4	142.12	10954	142.12	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251212	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251212	673.35	680.5	664.25	670.35	30690	670.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251212	3.06	3.27	3.05	3.26	475013	3.26	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251212	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251212	346.95	346.95	336.9	340.5	3713	340.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251212	32.5	33.39	32.02	32.5	46453	32.5
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251212	46.4	47.49	45.12	46.86	474573	46.86	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251212	411.3	418.7	409.25	414.05	149253	414.05	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251212	13.42	13.65	13.25	13.57	49655	13.57	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251212	304	305	300.35	303.25	192160	303.25	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251212	70.01	70.87	69.6	69.92	241039	69.92	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251212	1095.3	1124	1090	1109.4	1064391	1109.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251212	59.29	59.79	58	58.82	38180	58.82	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251212	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251212	582.55	583.65	575	576.2	75220	576.2	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251212	163.42	163.52	160.5	161.91	85535	161.91	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251212	379	387	376.1	382.35	694903	382.35	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251212	101.11	109.9	101.11	106.66	2872	106.66	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251212	8310	8347.5	8080	8140.5	38113	7974.9399	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251212	39.4	40.5	38.65	38.94	81127	38.94	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251212	145.85	150.37	145.85	147.73	305889	147.73	up	up	correct
GKWLIMITED.NSE	GKW Limited	20251212	1798.9	1798.9	1690.1	1704.2	1647	1704.2	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20251212	1706.8	1720.3	1672.4	1678.6	172618	1678.6	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251212	2624	2635	2559	2600.8	170216	2600.8	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251212	1965.3	1979.7	1951.1	1975	359560	1975	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20251212	6.61	6.61	6.28	6.28	1500	6.28	down	down	correct
GLOBAL.NSE	Global Education Limited	20251212	88.19	90	87	89	38655	89	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251212	197.5	202.99	197.1	198.53	12972	198.53	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251212	2.47	2.51	2.43	2.45	339173	2.45	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251212	962.9	985	957.3	963	31315	963	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251212	995	1010.3	985.7	1000.2	84223	1000.2	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251212	504	529.9	499	519.6	11663541	519.6	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251212	1065	1078	1060	1072.7	60764	1072.7	up	up	correct
GNA.NSE	G N A Axles Limited	20251212	305.65	307.05	302.9	303.85	12204	303.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251212	492.95	494	489.45	490.85	101091	490.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251212	390	394.3	384.7	390.3	7655	390.3	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251212	295	309.9	292.8	302.5	157091	302.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251212	2810	2883.3	2799.2	2851.6	255047	2851.6	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251212	0.77	0.77	0.76	0.77	10759338	0.77
GODREJAGRO.NSE	Godrej Agrovet Limited	20251212	590.5	597.6	588.9	591.6	94265	591.6	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251212	1155.1	1157.8	1138.9	1153.8	966615	1148.8065	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251212	1010	1023.2	1005.4	1016.6	63724	1016.6	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20251212	2045	2081.5	2038.4	2075.1	481256	2075.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251212	0.87	0.87	0.81	0.81	255718	0.81	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20251212	857	857	835.7	848.9	256877	848.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251212	40.55	41.5	39.9	40.8	44335	40.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251212	192.96	197.95	192.5	195	292004	195	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251212	108.2	109.98	108.2	109.8	42813407	109.8	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251212	32.18	33.25	32.01	32.41	869	32.41	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251212	373.95	376.55	370.2	371.45	177198	368.8435	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251212	111.4	111.4	106	111.15	879571	111.15	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251212	51.59	53.18	50.15	52.09	120254	52.09	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20251212	1104.5	1112.4	1086.1	1096.2	40570	1093.498	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251212	234.43	239.2	233.79	238.61	1062488	238.61	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251212	190	190.96	187.15	188.3	1135177	188.3	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251212	104	105.49	100.79	103.41	512283	102.6466	down	down	correct
GRANULES.NSE	Granules India Limited	20251212	566.95	577.5	563.4	574.5	1274628	574.5	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20251212	542.9	547	538	541.45	260281	541.45	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251212	2814	2845.2	2796.6	2836.7	927504	2836.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251212	1784.3	1850	1784.3	1844.2	286250	1844.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251212	181.7	184.38	181.31	181.96	822766	181.96	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251212	242	256.1	237.45	251.95	144164	251.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251212	237.6	239.62	234.99	238.05	101795	238.05	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251212	274	278.85	271.65	274	101591	274
GREENPOWER.NSE	Orient Green Power Company Limited	20251212	11.83	11.98	11.75	11.83	1924000	11.83
GRINDWELL.NSE	Grindwell Norton Limited	20251212	1564	1587.5	1564	1582	8940	1582	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251212	1021	1030.2	1013.8	1026.1	10723	1023.48	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251212	993	1034.8	992.5	1000.7	383	1000.7	up	up	correct
GRPLTD.NSE	GRP Limited	20251212	1852.3	1873	1754.4	1784.5	12105	1784.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251212	2403	2445	2340.2	2350	1025850	2343.4962	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251212	173.76	174.39	171.81	172.18	815208	172.18	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251212	283.85	290.1	283.55	289.1	369498	289.1	up	up	correct
GSS.NSE	GSS Infotech Limited	20251212	18.47	18.48	17.83	18.03	57090	18.03	down	down	correct
GTL.NSE	GTL Limited	20251212	7.95	8.36	7.95	8.2	463748	8.2	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251212	1.28	1.29	1.27	1.27	26534388	1.27	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251212	98.6	100.28	97.05	100.02	19394	100.02	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251212	346.9	352	345	348.2	39213	348.2	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251212	507.05	510.7	504	507.2	13851	507.2	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251212	448	449.9	425	439.3	79481	439.3	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251212	392.25	396.85	391.75	395.65	126856	395.65	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251212	55.64	55.64	55.64	55.64	1091	55.64
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251212	1136.6	1167.2	1130.1	1159.2	35375	1138.1801	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251212	35.23	35.87	35	35.19	42528	35.19	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251212	136.95	136.95	134.57	136.11	39920	136.11	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251212	4333	4359.9	4257.3	4302.5	791726	4302.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251212	490	493.65	488.5	490.5	149801	490.5	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251212	164.91	164.91	159.6	161.66	8051	161.66	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251212	12.6	12.73	12.55	12.65	1091497	12.65	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20251212	1020	1028.3	1015.5	1019.4	18726	1019.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20251212	1402.6	1413.1	1400.2	1409.6	430872	1405.3018	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251212	1.79	1.79	1.73	1.76	32457	1.76	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251212	74.97	74.99	73.85	74.59	2939	74.59	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20251212	18.88	18.9	17.52	17.94	55694941	17.94	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251212	707.4	717.45	704.6	715.15	51247	715.15	up	down	incorrect
HCL.NSE	INSYS	20251212	13.76	13.98	13.69	13.71	237578	13.71	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20251212	1677.4	1677.9	1660	1670	1284337	1658.1874	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251212	2676	2681.3	2653.6	2674.7	1304915	2674.7	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251212	1003	1004.7	998.2	1002.9	11988618	1002.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251212	779.1	779.85	770.05	777.5	1290971	777.5	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251212	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251212	289.9	291.7	289.9	291.54	45327	291.54	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251212	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251212	2.4	2.45	2.37	2.4	121980	2.4
HEG.NSE	HEG Limited	20251212	533.6	539.8	532.1	534.5	435141	534.5	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251212	172.1	177.31	170.8	175.42	72326	175.42	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251212	129.69	135.88	129.69	134.51	229187	134.51	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20251212	237	244.8	237	241	30251	241	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20251212	158.2	159	157	158.19	14077	158.19	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251212	466.35	478	464.2	472.45	163218	472.45	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251212	6003.5	6037.5	5950.5	5960	679186	5846.052	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251212	1606.1	1610.8	1592	1605.1	3190	1605.1	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251212	166.99	169	163.1	166.73	2141	166.73	down	down	correct
HFCL.NSE	HFCL Limited	20251212	67.01	68.05	66.2	66.56	12579661	66.56	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251212	759.2	765.85	755	756.6	83960	756.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251212	446.65	451.5	445.2	447.75	11958	447.75	up	up	correct
HIKAL.NSE	Hikal Limited	20251212	252.01	254.49	250.51	252.71	526032	252.4733	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20251212	41.17	41.3	40.51	40.83	30462	40.83	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251212	117.1	117.5	115.52	116.75	212524	116.75	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251212	830.8	855	830.6	852.1	8178645	852.1	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20251212	422.8	426.9	414.3	420.15	6650	420.15	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251212	27.91	30.4	27.7	28.24	24707	28.24	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251212	362	384.7	362	382.3	44520103	381.688	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251212	153.99	154.73	151.99	152.3	230294	152.3	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251212	449	461.5	448.5	459.9	2617358	459.9	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20251212	2306.9	2309	2244.7	2260.6	3203114	2260.6	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20251212	533	567.45	532.35	561.65	39406555	561.65	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20251212	1453.1	1502.6	1453.1	1484.1	12769	1484.1	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251212	159	161.9	155	158.54	9121	158.54	down	down	correct
HITECH.NSE	Hi	20251212	91.93	92.98	91	91.53	1712075	91.53	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251212	170	174.39	167.12	168.49	7935	168.49	down	down	correct
HITECHGEAR.NSE	The Hi	20251212	666	698.5	666	690	1664	690	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251212	469.5	469.8	460	461.5	50921	461.5	down	down	correct
HLVLTD.NSE	HLV Limited	20251212	8.85	9.2	8.85	9.13	272523	9.13	up	up	correct
HMT.NSE	HMT Limited	20251212	47	48.95	46.5	48.37	6633	48.37	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251212	64.68	67	64.16	66.23	14274	66.23	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20251212	536.4	541.35	531	533.3	24588	533.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251212	509.57	514.97	506.25	510.5	95928	510.5	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251212	1179.5	1189.5	1162.5	1174.6	170392	1174.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251212	34000	34145	33800	33895	101347	33895	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251212	2345	2556.5	2317.2	2349.9	3747	2346.2133	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251212	389.95	395	388	392.2	61728	392.2	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251212	462	474.4	461.5	465.55	864587	465.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251212	22.4	22.8	22	22.15	142782	22.15	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251212	235.5	257.5	232.85	245.1	11531347	245.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251212	213.8	214.86	211.78	213.69	1672572	212.4281	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251212	215.45	216.22	211.5	212.69	133233	212.69	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251212	72.25	73.2	71.23	72.6	3800886	72.6	up	up	correct
ICDSLTD.NSE	ICDS Limited	20251212	46.2	50.48	46.2	46.92	1194	46.92	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251212	753	842.2	748	762.55	138346	762.55	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251212	39.4	40.09	39.4	40.03	100671	40.03	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251212	27.84	28.08	27.8	27.99	576876	27.99	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251212	115.03	116.14	115.03	115.82	331866	115.82	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251212	1368	1370.7	1363.3	1366	3890885	1366	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251212	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251212	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251212	1939.7	1948.7	1925.2	1937.9	387063	1937.9	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251212	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251212	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251212	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251212	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251212	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251212	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251212	635.85	649	633.3	647.55	845174	647.55	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251212	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251212	283.9	288.95	281.6	286.95	146641	286.95	up	up	correct
ICRA.NSE	ICRA Limited	20251212	6085.5	6206	6066	6104	9572	6104	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251212	97.49	100.2	96.71	99.78	18499635	99.78	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20251212	11.26	11.7	11.23	11.64	1143015424	11.64	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251212	80.62	82.82	80.62	82.29	35682799	82.29	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251212	319.97	338.95	311	338.95	33439	338.95	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251212	143.03	143.95	141.66	142.81	3301998	141.1112	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251212	1285	1285	1251.2	1256.2	7229	1256.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251212	1600	1630.2	1599.9	1609.6	16547	1609.6	up	up	correct
IFCI.NSE	IFCI Limited	20251212	48.39	48.9	48.05	48.7	3284972	48.7	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251212	202.52	213	202.52	208.4	29150	208.4	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251212	427.8	437.8	427.5	430.65	50948	430.65	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20251212	184.6	187.06	184.6	186.71	718465	183.1904	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20251212	398.95	408.2	397.6	406.15	10014	406.15	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251212	570	582.25	566.45	581	831174	576.7326	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251212	170.92	172.5	167.57	171.42	13081	171.42	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251212	27	27.03	25.51	26	2052	26	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251212	2.7	2.78	2.64	2.78	82397	2.78	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251212	49.5	50.25	49.21	49.42	211616	49.42	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251212	1345	1406.7	1345	1392.1	171291	1392.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251212	1027	1045.5	1024.3	1035.7	1655	1026.1746	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251212	1.83	1.83	1.8	1.81	1430	1.81	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251212	39.1	41.67	39.1	40.29	1941	40.29	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251212	35.05	35.92	35	35.07	24612	35.07	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251212	730	740.95	727.35	735.05	2784620	735.05	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251212	414.1	426.25	410.8	411.4	373785	411.4	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251212	1080	1089.5	1056.9	1067.7	88165	1067.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251212	2231	2248.9	2212	2230.5	38266	2230.5	down	down	correct
INDIANB.NSE	Indian Bank	20251212	784.3	793.5	781.15	789.35	1533875	789.35	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251212	242.5	247.9	239.5	242.7	537	242.7	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251212	406	429	406	412.45	74449	412.45	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251212	4830	4898	4811.5	4860.5	3379049	4860.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251212	1220.9	1240.7	1220.9	1233.9	25446	1233.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251212	815.05	815.05	793.85	797.7	9384	783.9412	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20251212	245	250.85	238.95	242.55	103126	242.55	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251212	47.18	48	46.82	47.39	72058	47.39	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251212	242.6	246.04	241	242.49	27554	242.49	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251212	1590.4	1625.9	1580.1	1598.3	9602	1598.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251212	342	368.15	334	368.15	202873	368.15	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251212	14.82	15.08	14.06	14.35	673850	14.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251212	463	474	455.05	470.85	277910	470.85	up	up	correct
INDSWFTLAB.NSE	Ind	20251212	96.9	99.5	94.81	97.91	169002	97.91	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251212	35.21	35.91	34.71	35.13	6009	35.13	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251212	840.05	851.2	839	846.15	3492109	846.15	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251212	411	416.25	409.05	415.2	4899002	415.2	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251212	17.28	17.44	16.95	17.04	5893186	17.04	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251212	657	725.72	645.56	693.84	2484956	173.46	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251212	6.7	6.7	6.4	6.58	14807	6.58	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251212	973.67	987.87	973.66	984.84	9041	984.84	up	up	correct
INFY.NSE	Infosys Limited	20251212	1601.4	1601.8	1582.6	1597.5	4633912	1597.5	down	down	correct
INGERRAND.NSE	Ingersoll	20251212	3549	3636	3541.2	3572.8	7319	3572.8	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251212	122.5	124.99	121.77	124.61	5729656	124.61	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251212	701.55	705.1	696.6	700.75	8451	698.426	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251212	89.21	91.38	88.1	88.34	7182	88.34	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251212	1038.7	1039	1023	1030	93447	1030	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251212	116.55	120.5	116	117.18	38528	117.18	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251212	1.22	1.22	1.2	1.2	838132	1.2	down	down	correct
IOB.NSE	Indian Overseas Bank	20251212	37.09	37.4	36.91	37.03	3236147	37.03	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251212	162.35	164.9	162.06	163.85	13492656	158.9793	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251212	84.47	84.85	82.6	82.95	689715	81.841	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251212	1478.3	1487.9	1458.9	1465.9	98690	1465.9	down	down	correct
IPL.NSE	India Pesticides Limited	20251212	169	170.43	167.71	168.98	100402	168.98	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251212	41.99	42.33	41	41.26	10877672	41.1922	down	up	incorrect
IRBINVIT.NSE	IV	20251212	61.3	61.45	60.95	60.98	1245552	59.5279	down	up	incorrect
IRCON.NSE	Ircon International Limited	20251212	156.9	157.9	155	157.16	1947136	155.9265	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251212	671.1	675.4	669.05	674.25	390768	670.4988	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20251212	113.29	114.1	112.63	113.82	5141588	113.82	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20251212	34.32	36.25	34.1	35.66	806458	35.66	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20251212	94.9	102	94.21	99.77	55906	99.77	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20251212	804	820.75	796.8	810.35	31655	810.35	up	down	incorrect
ITC.NSE	ITC Limited	20251212	402.9	404	399.85	400.1	12407516	391.887	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251212	554.75	557.45	548.85	551.15	10691	551.15	down	down	correct
ITI.NSE	ITI Limited	20251212	303.95	306.7	302.5	305.1	359037	305.1	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20251212	8.06	8.19	8.06	8.1	114508	8.1	up	up	correct
IVP.NSE	IVP Limited	20251212	148.01	150.9	147	147.5	3015	147.5	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251212	2959.85	2966.82	2943.23	2966.82	7	2966.82	up	up	correct
IZMO.NSE	IZMO Limited	20251212	880	883.3	847	852.55	36681	852.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251212	102.54	103.22	102.18	102.35	1294659	102.35	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251212	70.03	70.35	69.56	70.11	54308	70.11	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251212	201.15	204.26	200.58	203.48	25154	203.48	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251212	60.98	62.4	60.2	60.48	1489406	60.48	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251212	128.79	132.51	128.2	130.15	670855	130.15	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251212	29.74	29.74	28	28.19	27864	28.19	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251212	125.7	127.7	123.57	124.79	5115520	124.79	down	down	correct
JASH.NSE	Jash Engineering Limited	20251212	441.1	448	435.55	445.25	68769	445.25	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251212	203.69	205.74	203.03	204.27	3071	204.27	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251212	82.46	89.5	82	88.51	182955	88.51	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251212	72.98	72.98	71.3	72.75	2472769	72.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251212	86.96	89.42	86.36	88	30580	88	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251212	1815.8	1826.4	1790.2	1798	111520	1786.128	down	down	correct
JBMA.NSE	JBM Auto Limited	20251212	566	585	564	569.2	128189	569.2	up	up	correct
JCHAC.NSE	Johnson Controls	20251212	1440.8	1446	1420.1	1427.4	8582	1427.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251212	10.43	10.43	10.06	10.14	63697	10.14	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251212	1520.2	1560	1507	1527.3	14250	1527.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251212	498	500.55	491.2	494.55	16811	494.55	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251212	160.57	162.35	157.67	161.2	2027109	161.2	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251212	1019	1032.5	1017.9	1029.5	846932	1029.5	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251212	505	510	503.7	505.7	45525	505.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251212	29.86	30.43	29.86	30.38	296666	30.38	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251212	27.28	27.28	26.65	26.84	16396	26.84	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251212	41	41.38	40.6	40.95	1523659	40.95	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251212	284	284.65	270.2	280.2	12250	280.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251212	5600	5767	5531.5	5722.5	84361	5722.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251212	548.85	566.95	548.85	564.3	89960	564.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251212	773.3	789.3	773.3	780	346671	780	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251212	363	366.25	360	364.65	105078	364.65	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251212	452.1	462.9	452.05	455	492893	455	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251212	83.99	83.99	78.5	79.05	16970	79.05	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251212	143.53	146.91	142.68	146.2	2974275	146.2	up	up	correct
JOCIL.NSE	Jocil Limited	20251212	146	153.89	141.35	144.82	2026	144.82	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251212	4.2	4.2	4.2	4.2	0	4.2
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251212	1075.9	1125	1075.9	1095	9997	1095	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251212	18.34	18.62	18.2	18.25	26331136	18.25	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251212	778	792	776	782	500929	781.0333	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251212	457.8	485.1	457.8	482.2	5749586	482.2	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20251212	21695	22480	21540	22165	8507	22165	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251212	1110	1128.8	1108.8	1125.5	827546	1125.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251212	145.4	146.01	142.45	143.39	81091	143.39	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251212	599	606.35	577.35	583.55	2413068	583.55	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251212	680.9	699.3	679.9	695.5	120820	692.8788	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251212	1092.7	1092.8	1076.5	1081.5	80321	1081.5	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251212	734.15	737	730.01	736.41	295695	736.41	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20251212	716.55	716.55	707	711.25	58861	711.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251212	282.45	283.9	281.05	283.25	185389	283.25	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251212	10.9	11.05	10.71	10.81	5623271	10.81	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251212	225.98	226.45	218.11	220.58	30871	220.58	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251212	1034.4	1058.5	1033.3	1054	631288	1054	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251212	131	136.89	130.99	133.8	3540	133.8	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251212	627.1	670	627.1	661.3	2169	661.3	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251212	473.35	480	470.1	479.3	1471440	479.3	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251212	232.51	233	227.99	231.83	31411	231.83	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251212	25.56	26	25.56	25.94	390541	25.94	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251212	1.73	1.73	1.42	1.69	287978	1.69	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251212	70.7	79.89	70.51	76.35	193709	76.35	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251212	196.02	202.79	196.02	199.13	4244	199.13	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251212	223.15	224.89	222.11	223.32	155826	223.32	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251212	297.25	302.4	286.3	298.15	24166	198.77	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251212	51.05	54.39	51.05	51.93	715	51.93	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251212	242.8	245.85	242.4	245.36	905409	245.36	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251212	889.55	927	889.55	905.15	660	905.15	up	up	correct
KAYA.NSE	Kaya Limited	20251212	348.45	362.45	339.55	355.8	6312	355.8	up	up	correct
KCP.NSE	The KCP Limited	20251212	181	181.5	178.5	180.68	81640	180.68	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251212	27.25	27.9	26.72	26.91	140609	26.91	down	down	correct
KDDL.NSE	KDDL Limited	20251212	2307.2	2330	2285	2307.1	8198	2307.1	down	down	correct
KEC.NSE	KEC International Limited	20251212	687.95	694.95	682.3	690.95	457508	690.95	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251212	101.28	103.4	101.1	101.74	52846	101.74	up	up	correct
KEI.NSE	KEI Industries Limited	20251212	4057	4088.8	4014.3	4067.1	131698	4062.2903	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251212	18.19	18.39	17.92	18.15	1090343	18.15	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20251212	1025	1033	1011.5	1026.4	55386	1026.4	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20251212	7.8	8.19	7.41	8.19	4515806	8.19	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20251212	298	336.85	298	315.1	42889	315.1	up	up	correct
KHADIM.NSE	Khadim India Limited	20251212	176.1	182	169.2	171.27	89653	171.27	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251212	81.6	83.99	81	82.62	172671	82.62	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251212	100.99	100.99	97.22	98.36	1347	98.36	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251212	22.75	22.75	21.52	21.87	6799	21.87	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251212	5002	5072	4975	5014	1094	5014	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251212	347	347	337.25	341.65	7441	341.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251212	660	667.9	655	662.55	257010	662.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251212	3960	3960	3816.1	3853.3	1953	3853.3	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20251212	331.95	346.8	331.95	344.9	239523	344.9	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20251212	559.95	566.15	555	561.55	281966	561.55	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251212	1594.8	1656.5	1583.6	1641.8	48842	1641.8	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251212	1110	1148.9	1109.6	1144.6	165950	1142.5881	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20251212	3343.2	3377.6	3270	3308.9	3306	3308.9	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251212	201.5	204	194	194.75	1036623	194.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251212	486	494.2	480.3	490.3	21175	488.4343	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251212	26.95	27.35	26.66	26.99	55044	26.99	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20251212	148.49	148.8	145	145.7	977218	145.7	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251212	89.39	91.7	89	90.06	59675	90.06	up	up	correct
KOLTEPATIL.NSE	Kolte	20251212	376.4	391.65	375.15	384.25	62056	384.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20251212	130.65	131.75	129.3	130.85	111680	130.85	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251212	2181.7	2201	2174.7	2177.3	14312745	435.46	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251212	28.3	29	28	28.28	31744	28.28	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251212	122.56	127.46	122.56	126.11	24435	126.11	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251212	72.79	75	72.1	72.73	9559	72.73	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251212	1233.8	1240	1220	1237.9	382004	1235.086	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251212	979.6	989	963	973.9	261436	971.1881	down	up	incorrect
KRBL.NSE	KRBL Limited	20251212	394.5	397.1	383	389.1	279308	389.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251212	67.5	73.79	67.5	68.66	24968	68.66	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251212	4	4	3.9	3.97	28618	3.97	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251212	525.8	538.75	518.8	526.4	153247	526.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251212	739.95	743.6	728.05	735.7	40869	735.7	down	down	correct
KSB.NSE	KSB Limited	20251212	738	748	735.05	738.1	32956	738.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251212	970	977.95	960	967.9	53098	967.9	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251212	719.25	731	717.75	725.25	23863	725.25	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251212	207	207.79	198.9	202.2	5172630	202.2	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251212	91.97	92.75	90.32	91.12	28134	91.12	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251212	5.05	5.1	5.01	5.03	15933	5.03	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251212	2902.8	2924	2852.9	2874.5	307950	1433.6742	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251212	124.04	125.74	123.5	124.34	5597	124.34	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251212	205	207.8	203.32	205.39	40374	205.39	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251212	9.69	9.99	9.22	9.54	104448	9.54	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251212	1016.1	1027.5	1006.1	1012.3	1244218	1012.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251212	15218	15450	15140	15400	2737	15400	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251212	4.11	4.31	4.11	4.31	14047	4.31	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251212	162	164.69	161	162.9	1952373	162.9	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251212	180.36	185.98	175.76	180.55	1586	180.55	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251212	1911	1939	1885.1	1894.4	28686	1894.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251212	11	11.45	10.3	10.76	63392	10.76	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251212	280	287.95	278.2	279.85	16061	279.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251212	534.4	538.6	531.1	532.4	1285079	532.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251212	28.76	28.83	28.6	28.65	57786	28.65	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20251212	288.94	289.42	288.81	289.13	523	289.13	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251212	951.94	953.35	951.94	953	21	953	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251212	289.02	289.67	288	289.29	75	289.29	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251212	184.9	185.68	182.3	184.31	23245	184.31	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251212	476.1	485	471	472.85	18631	472.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251212	5965	6052.5	5952	6008.5	23652	6008.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251212	999.99	1000.01	999.99	1000	2266391	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251212	999.99	1000.01	999.99	1000	36556	989.3925	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20251212	1087.2	1096.2	1079.4	1091.1	1174813	1091.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251212	154.7	179	153.02	173.61	847817	173.61	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251212	120.01	130.09	112.61	129.34	139352	129.34	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251212	84.41	84.41	81.6	82.62	10556	82.62	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251212	7.26	7.26	7.05	7.13	31730	7.13	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251212	4061	4114	4048.6	4074.1	2207898	4074.1	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251212	4676	4694.4	4640	4676	95195	4676
LUMAXIND.NSE	Lumax Industries Limited	20251212	5587	5630.5	5462	5496	8768	5496	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251212	1480	1484.1	1452.7	1481.3	82577	1481.3	up	up	correct
LUPIN.NSE	Lupin Limited	20251212	2083	2117.2	2080	2113.9	574240	2113.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20251212	1142	1144.7	1113.2	1119.2	14423	1119.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251212	171.08	172.43	169.55	170.86	194370	170.86	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251212	80	80	77.1	77.69	8607	77.69	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251212	4.98	5.1	4.9	5.05	19439	5.05	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20251212	3665.4	3695	3661.3	3679.6	1078982	3679.6	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251212	343.3	354.45	339.85	346.1	3314650	346.1	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20251212	151.68	161.98	148	156.44	948375	156.44	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20251212	990.05	1029	990.05	1013.6	24392	1013.6	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20251212	41	41.3	41	41.25	2808	41.25	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251212	6.25	6.37	6.03	6.11	7564	6.11	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251212	72.45	73.8	72.1	72.85	83291	72.85	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251212	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251212	176.04	176.04	176.04	176.04	285357	176.04
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251212	28.99	29.08	28.49	28.6	157938	28.6	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251212	510	516.95	502.3	506.3	3340	506.3	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20251212	23.6	23.6	22.36	22.68	35458	22.68	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20251212	57.5	57.7	56.9	57.03	7201810	56.1728	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251212	79.9	95.24	77.6	95.24	72674	95.24	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251212	822.4	822.4	822.4	822.4	8407	822.4
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251212	126.7	127.99	126	126.32	12085	126.32	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251212	48	49.3	47	48.51	11375	48.51	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251212	405	407.75	400.15	401.7	127351	401.7	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251212	321.1	327.15	318	323.2	78038	323.2	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251212	14220	14220	14130	14172	2404	14172	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251212	554	563.2	553.45	559.65	78056	559.65	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251212	932.6	955	932.6	948.85	20850	948.85	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251212	36.02	36.68	36.02	36.46	7221	36.46	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251212	23.8	24.45	23.8	24.29	5872	24.29	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251212	139.99	139.99	134.82	135.63	64742	135.63	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251212	60.2	62.5	60	61.78	21326	61.78	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251212	58.14	58.64	57.3	57.55	18188	57.55	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251212	61.14	61.5	60.5	61.08	144590	61.08	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251212	283	288.8	283	287.6	2857546	287.1121	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251212	25.4	25.59	25.1	25.2	37908	25.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251212	757	768	746.2	755.75	60405	755.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251212	448.95	448.95	438	443.4	146648	443.4	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20251212	130.36	132	128.67	131.1	296578	131.1	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20251212	17	17	14.61	16.05	8373	16.05	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251212	701.38	703.33	697.23	702	18301	702	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251212	45.11	46.4	45	45.79	3471	45.79	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20251212	549.7	558.9	544.35	550.4	56047	550.4	up	down	incorrect
MARICO.NSE	Marico Limited	20251212	726.95	728	718.7	727.05	1794314	727.05	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251212	207	207	200	202.89	234838	202.89	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251212	192	194.3	191.3	193.86	586671	193.86	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251212	16248	16536	16247	16522	404711	16522	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20251212	320	325	319.45	323.05	87402	321.7815	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20251212	173	173	164.88	165.37	410	165.37	down	up	incorrect
MASTEK.NSE	Mastek Limited	20251212	2180.2	2185.1	2144.5	2172.4	53066	2163.8329	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20251212	555	560.5	544.3	546	122169	546	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251212	85.35	85.35	83.5	83.98	26152	83.98	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251212	1082.8	1092.3	1077	1081.3	2245724	1081.3	down	down	correct
MAXIND.NSE	Max India Limited	20251212	195.01	196.79	187.22	191.4	98073	191.4	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251212	485.05	491.85	484.95	487.25	32622	487.25	up	up	correct
MAZDA.NSE	Mazda Limited	20251212	224.09	225	220.11	222	9387	222	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251212	2475	2490	2434	2458.7	595164	2451.064	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251212	409.9	411.85	405.6	408.6	42346	408.6	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251212	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251212	35.4	35.5	33.52	33.78	74692	33.78	down	down	correct
MCDOWELL.NSE	N	20251212	1440	1451	1433	1443.7	347794	1443.7	up	up	correct
MCL.NSE	Madhav Copper Limited	20251212	46.26	49.1	46.26	48.6	134741	48.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251212	47.37	49.46	45.26	48.67	409869	48.67	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251212	10020	10188	9972	10167	2219790	2033.4	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251212	185	186	181	183.74	50738	183.74	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251212	106.73	107.38	105.98	106.03	8496	106.03	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251212	2.13	2.13	2.06	2.11	47086	2.11	down	down	correct
MERCATOR.NSE	Mercator Limited	20251212	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251212	1924	1924	1905	1910	30115	1910	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20251212	1711	1724.9	1707.5	1719	547322	1719	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251212	15.05	15.08	14.73	15.03	602019	15.03	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20251212	1133.3	1134.2	1110	1123.2	98396	1111.5122	down	up	incorrect
MHHL.NSE	SM	20251212	41.9	41.9	41.9	41.9	1500	41.9
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251212	312.05	315.85	311.65	314.25	38379	314.25	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251212	298.25	302.25	297.55	300.55	347390	300.55	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20251212	588.3	594.6	583.6	584.95	135914	584.3572	down	down	correct
MINDSPACE.NSE	RR	20251212	481.7	487	473.33	474.95	161230	474.95	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251212	196	201.69	195	197.21	29239	197.21	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251212	24.49	25.74	24.25	24.88	626701	24.88	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20251212	40.5	40.89	40.16	40.47	142135	40.47	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251212	1.28	1.31	1.27	1.28	350024	1.28
MMFL.NSE	M M Forgings Limited	20251212	358	365.3	357.5	359.4	52203	359.4	up	up	correct
MMP.NSE	MMP Industries Limited	20251212	256	262	250.35	251.5	6592	251.5	down	down	correct
MMTC.NSE	MMTC Limited	20251212	54.5	55.97	53.71	55.3	4468197	55.3	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251212	102.25	106	102.13	103.23	2286	103.23	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251212	63	63	62.63	62.87	631	62.87	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251212	28.03	29	27.8	28.43	25067	28.43	up	up	correct
MOIL.NSE	MOIL Limited	20251212	320.95	335.8	320.1	328.7	1265289	325.2109	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251212	14.23	14.37	13.85	14.07	87065	14.07	down	down	correct
MOL.NSE	Meghmani Organics Limited	20251212	63.3	64.45	63.13	63.76	362206	63.76	up	up	correct
MOLDTECH.NSE	Mold	20251212	164.6	164.6	159.31	160.21	16007	160.21	down	down	correct
MOLDTKPAC.NSE	Mold	20251212	577.95	586.85	567.25	572.4	47886	572.4	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251212	64.47	65	64.19	64.93	317893	64.93	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251212	269.41	271	269.4	270.78	1519	270.78	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251212	234.84	234.84	231.55	233.6	746001	233.6	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251212	706.85	717.1	704.95	708.65	17826	708.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251212	7.25	7.41	7.25	7.41	6351	7.41	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251212	41.6	41.91	41.05	41.51	837935	41.51	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251212	839.8	869.95	835.6	862.45	1845810	855.5412	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251212	23.92	24.45	23.7	23.81	7391	23.81	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251212	2919	2926.4	2885.2	2912.7	140084	2912.7	down	down	correct
MPSLTD.NSE	MPS Limited	20251212	2008.3	2025.8	1986.2	1997.8	12358	1997.8	down	down	correct
MRF.NSE	MRF Limited	20251212	153610	153700	152000	152550	2546	152546.9734	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251212	150.2	151.36	148.4	148.95	2111817	148.95	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251212	36.8	37.1	36.3	36.37	1538007	36.37	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251212	471	474.75	468	471	75099	463.5673
MTARTECH.NSE	MTAR Technologies Limited	20251212	2324	2358.7	2302	2345.5	128756	2345.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251212	1.85	2.02	1.85	1.87	12774	1.87	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251212	37.7	37.8	36.75	36.86	1095307	36.86	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251212	130.78	138	130.55	136.9	153207	136.9	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251212	61	62.69	60.56	61.29	932	61.29	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251212	78.85	79.97	78.25	79.24	73661	79.24	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251212	124.4	125.9	123.11	124.31	14538	124.31	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251212	34.33	34.98	34.33	34.69	22298	34.69	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251212	274.9	279.95	274.9	277.95	8128	277.95	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251212	3765	3848.1	3751.1	3837.6	437084	3837.6	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20251212	170.15	179.4	169	171.95	250546	171.95	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251212	4.91	4.99	4.9	4.93	331847	4.93	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251212	27.32	28.6	26.35	27.1	2134	27.1	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251212	27	27.39	26.37	26.9	347	26.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251212	260.55	266.3	258.55	261.9	3428	261.9	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251212	108.95	111.51	108.15	109.07	10136	109.07	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251212	256.95	264.3	254.85	259.7	11307	259.7	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251212	199.62	200.77	197.92	199.47	4689	199.47	down	down	correct
NAM.NSE	INDIA	20251212	832	872.6	829.05	870.5	822247	870.5	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251212	914.8	924.35	901.05	905.65	1394378	904.1145	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251212	152.75	155.8	151.03	153.3	12745	153.3	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251212	266.75	279.75	266.35	278.15	21981929	274.7099	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251212	1343.7	1379.9	1343.5	1377.7	594311	1374.6787	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251212	6040	6223	6040	6122.5	259808	6122.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251212	95.96	96.33	94.44	94.97	255922	94.97	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251212	141.29	143.18	140.2	141.02	104468	141.02	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251212	227	231.45	225	225.75	1958042	225.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251212	110	110.29	108.32	109.3	10141811	109.1617	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251212	2274	2279	2251.1	2261.9	47	2261.9	down	down	correct
NCC.NSE	NCC Limited	20251212	161	161.74	158.6	160.66	3509185	160.66	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20251212	198.75	201	197.33	198.32	28876	196.7291	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20251212	2896	3019.5	2896	2926.3	229	2926.3	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20251212	3.05	3.05	2.97	2.98	829299	2.98	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251212	811	827.4	811	819.25	5944	819.25	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251212	81.95	82.75	81.18	82.15	74460	82.15	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251212	18.99	19.44	18.91	19.1	43981	19.1	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251212	21	21.2	20.94	21.04	1658377	21.04	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20251212	110.1	110.65	108.5	109.44	25937	109.44	down	up	incorrect
NELCO.NSE	Nelco Limited	20251212	758.1	773.95	752.4	757.1	51083	757.1	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20251212	1100	1145	1082.2	1089.7	1697439	1089.7	down	up	incorrect
NESCO.NSE	Nesco Limited	20251212	1235	1249.6	1233.1	1243.7	25803	1243.7	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20251212	283.4	283.4	279.56	281.36	970	281.36	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20251212	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251212	81.84	81.86	81.15	81.68	32484	81.68	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20251212	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251212	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251212	43.18	43.61	42.65	42.87	2652185	42.87	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251212	16255	16485	15962	16079	42061	16079	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251212	853.9	862.75	848.8	857.1	153920	857.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251212	5.96	6.32	5.96	6.15	8568	6.15	up	up	correct
NFL.NSE	National Fertilizers Limited	20251212	85.09	86.7	84.5	85.79	536310	85.79	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251212	29.54	30.24	28.53	29.63	33246	29.63	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251212	1894.9	1894.9	1865.8	1870.2	168262	1870.2	down	down	correct
NHPC.NSE	NHPC Limited	20251212	76.81	77.36	76.61	77.13	5170567	75.7614	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251212	163.8	175.8	162.33	171.92	3410128	171.92	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251212	32.43	32.43	30.49	30.5	17213	30.5	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251212	293.4	294.9	293.08	294.69	5378596	294.69	up	up	correct
NIITLTD.NSE	NIIT Limited	20251212	88	89.5	87.8	88.12	224772	88.12	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251212	9.8	9.94	9.66	9.85	235316	9.85	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251212	15.79	15.92	15.5	15.77	149523	15.77	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251212	1427.9	1427.9	1410.6	1419.4	2126	1419.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251212	427.2	427.2	420.3	425	1719	425	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251212	34.48	35.09	33.9	34.7	23697	34.7	up	up	correct
NITCO.NSE	NITCO Limited	20251212	87.5	92.9	84.15	90.99	560962	90.99	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251212	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251212	313	319.9	312.85	317.65	30075	317.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251212	197	198.98	190.2	196.94	3395	196.94	down	down	correct
NKIND.NSE	N.K Industries Limited	20251212	60.4	68.99	60.4	65.78	383	65.78	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251212	236.5	244.8	236.5	243.9	935426	240.4875	up	up	correct
NMDC.NSE	NMDC Limited	20251212	75.99	78.05	75.5	77.94	22392662	75.6406	up	up	correct
NOCIL.NSE	NOCIL Limited	20251212	159.19	160.38	158.4	158.88	138764	158.88	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251212	4.68	4.68	4.49	4.52	63996	4.52	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251212	73.5	73.5	72.03	73.5	2133	73.5
NPBET.NSE	Tata Asset Management Limited	20251212	297.79	297.88	295.61	297.77	713	297.77	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20251212	467.9	479	451.1	474.8	16270	474.8	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251212	284.95	291.9	281.5	284.65	123356	281.5074	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251212	6700	6750	6630.5	6725	5308	6725	up	up	correct
NTPC.NSE	NTPC Limited	20251212	322.9	325.95	322.9	325.05	4261023	322.6143	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251212	919.6	931.1	917	921.6	5361	921.6	up	down	incorrect
NURECA.NSE	Nureca Limited	20251212	305.05	307.8	297.45	297.45	28040	297.45	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251212	340.45	347	335.7	345.25	237227	345.25	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20251212	285.75	288.05	280	283.85	7698	283.85	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251212	1640.1	1677	1640.1	1659.8	374480	1657.5573	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251212	7975.5	8023.5	7891.5	7990	96155	7990	up	up	correct
OIL.NSE	Oil India Limited	20251212	404.05	405.2	401.3	404.35	1803667	398.2591	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251212	64.1	67.05	64.08	65.71	14993	65.71	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251212	1200	1220	1195.9	1213.5	206315	1213.5	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251212	93.13	108.9	93.13	99.29	892511	99.29	up	up	correct
OMAXE.NSE	Omaxe Limited	20251212	65.25	66.3	64.2	65.02	185871	65.02	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251212	102.49	103	101.87	102.78	58112	102.78	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251212	5.37	5.37	5.15	5.21	7606	5.21	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251212	16.51	17.1	16.03	16.94	40487	16.94	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251212	52.6	53.9	51.8	52.04	1184014	52.04	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251212	238.5	239.4	237.02	238.02	4252781	232.5478	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251212	55.62	56.88	55.56	56.2	211831	56.2	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251212	275.75	281.5	275.75	277.25	13599	277.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251212	545	547	535.3	538	59850	538	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251212	184.02	187	182.5	185.6	5944	185.6	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251212	858	859.95	840.2	849.95	33260	849.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251212	55.21	58.91	55.21	58.91	229265	58.91	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251212	8.49	8.94	8.41	8.67	218528	8.67	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251212	268.35	270.95	266	269.15	1961	269.15	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251212	162.99	166.8	158.1	165.55	446929	165.55	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20251212	178	180.91	177.41	179.37	145073	178.6053	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251212	106.09	108.14	105.4	106.35	159380	106.35	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251212	77.6	78.5	76.6	77.37	1157	77.37	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251212	23.1	23.36	22.95	23.24	191605	23.24	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251212	4625	4813	4625	4736.4	14114	4736.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251212	1.62	1.62	1.62	1.62	11089	1.62
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251212	61.06	63.2	58	59.42	182781	59.42	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251212	37065	37220	36755	36930	204406	36796.5824	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251212	38	38.25	37.5	37.81	2234405	37.81	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251212	109.8	110.51	108.25	108.9	573	108.9	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251212	39.25	40.44	39.04	39.3	3975	39.3	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251212	333	369.95	333	363.25	274174	363.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251212	335.35	339.7	325.05	330.8	3131	330.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251212	279.15	281.5	272.5	276.5	37355	276.5	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251212	95.09	95.09	91.06	92.05	16710	92.05	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251212	37.28	37.3	36.55	36.95	440523	36.95	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251212	309.8	322.95	307.55	320	783297	320	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251212	11.79	13.16	11.65	12.62	4471554	12.62	up	up	correct
PARTYCRUS.NSE	SM	20251212	78	78	77.05	78	6000	78
PATELENG.NSE	Patel Engineering Limited	20251212	30.73	30.92	30	30.14	4864431	30.14	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251212	13.8	13.9	13.54	13.67	43210	13.67	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251212	10.79	10.85	10.55	10.6	26985970	10.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251212	98	100	97.5	98.5	62549	98.5	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251212	21.87	22.2	21.32	22.15	6790	22.15	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20251212	196.99	203.39	196.29	200.89	1160701	200.89	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251212	26.39	26.97	25.55	26.7	201070	26.7	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251212	6240	6357	6204	6325.5	311443	6303.1932	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20251212	271.1	271.65	267.95	268.95	812978	268.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251212	344	345	339.8	344.2	3751220	344.2	up	up	correct
PFIZER.NSE	Pfizer Limited	20251212	5006	5036	4971	5000.2	15778	5000.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251212	200	206	198.28	200.89	10661073	200.89	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251212	33.6	36.49	33.46	34.28	1313886	34.28	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251212	552	575.95	544.2	567.1	4093056	567.1	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251212	12579	12800	12510	12774	4816	12566.5781	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251212	5628.5	5676.5	5549	5577.5	4243	5414.7424	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251212	1592.1	1602.6	1580	1590.1	30659	1590.1	down	down	correct
PGINVIT.NSE	IV	20251212	94.28	94.7	93.86	93.99	1245924	90.9967	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251212	1750	1776	1727.1	1770.9	418292	1770.9	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251212	1464.5	1479.5	1464.5	1475	332259	1475	up	down	incorrect
PIIND.NSE	PI Industries Limited	20251212	3350	3414.8	3266	3311.1	679482	3305.6684	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251212	5174.5	5256.5	5174.5	5229	2863	5229	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20251212	10.99	10.99	10.5	10.59	37419	10.59	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251212	29.44	29.99	28.6	29.03	7183	29.03	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251212	820.1	831.45	815.8	824	35679	824	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251212	725	771	725	765.45	532	765.45	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251212	160.01	164.65	160	163.26	7798	163.26	up	up	correct
PNB.NSE	Punjab National Bank	20251212	117.86	118.14	116.83	117.81	9266231	117.81	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251212	80.7	80.99	78.9	79.49	172100	79.49	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251212	902.7	952	899.9	937.1	3906514	937.1	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20251212	26.99	27.7	26.99	27.2	2692	27.2	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20251212	248.74	254.75	248.74	254.18	138941	254.18	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251212	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251212	254.4	258.95	254.4	255.05	2185	255.05	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20251212	834.9	889	830	865.55	260042	865.55	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20251212	7230	7298	7193.5	7276.5	158727	7276.5	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20251212	1885	1895.5	1872.5	1889.8	35518	1889.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251212	822.1	843	814.65	828.55	33529	828.55	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251212	291.1	292.4	280	282.75	8100	282.75	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251212	453	457.5	449.15	451.45	676642	451.45	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251212	265	266.75	263.3	263.6	5522827	260.6736	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251212	19340	19645	19285	19535	65567	19535	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251212	2220	2242	2176	2234.8	68662	2234.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251212	218.4	227.06	216.35	218.23	3699	218.23	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251212	247.6	252.32	246.56	251.12	57758	250.1007	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251212	28.06	28.89	27.51	28.27	29885	28.27	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251212	305	307.95	302.95	303.7	395994	303.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251212	132.84	136.5	132.81	134.73	435279	134.73	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251212	4.04	4.18	4.04	4.07	288600	4.07	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251212	10.53	10.53	10.25	10.41	234697	10.41	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251212	153.75	157.36	153.55	155.74	141550	155.74	up	up	correct
PRECOT.NSE	Precot Limited	20251212	433	454.1	433	440.2	1206	440.2	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251212	238.6	240.15	234.45	235.9	160392	235.6144	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251212	508.85	509.1	499.4	502.3	161121	502.3	down	down	correct
PREMIER.NSE	Premier Limited	20251212	2.83	2.88	2.77	2.78	14181	2.78	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251212	42.11	43.34	42.11	42.67	50172	42.67	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251212	1645	1684.9	1626.3	1660.9	433075	1660.9	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20251212	618.2	618.2	601.75	606.45	246680	606.45	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20251212	285.2	289.3	275.55	280.7	41332	280.7	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251212	251.25	256.4	250	252.25	249042	252.25	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251212	13.4	13.77	13.3	13.37	210149	13.37	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251212	3091.1	3119	3040	3076.1	32613	3076.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251212	129	131.28	128.75	130.75	107080	130.75	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251212	27.8	27.93	27.5	27.71	1029577	27.71	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251212	891.95	905.9	882.1	898.2	72409	898.2	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251212	90.7	94.05	90.7	91.87	1255141	91.87	up	down	incorrect
PTC.NSE	PTC India Limited	20251212	155.05	156.8	154.5	155.9	372756	153.1718	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20251212	39.12	39.34	38.9	39.08	25954	37.7155	down	up	incorrect
PULZ.NSE	SM	20251212	29.75	30.5	29.75	30.3	10000	30.3	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251212	1262.6	1273.1	1252.1	1256.4	2373	1256.4	down	up	incorrect
PURVA.NSE	Puravankara Limited	20251212	247.5	250.78	243.1	243.78	116697	243.78	down	down	correct
PVP.NSE	PVP Ventures Limited	20251212	33.76	34.9	33.75	34.09	173228	34.09	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20251212	109.26	109.5	107.51	109.38	181779	109.38	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20251212	2842	2850	2838	2847.02	487	2847.02	up	up	correct
QUESS.NSE	Quess Corp Limited	20251212	208.34	212.11	205.61	209.51	189774	204.73	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251212	284	286.05	278.8	281.1	67689	281.1	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251212	1.49	1.49	1.49	1.49	0	1.49
RADAAN.NSE	Radaan Mediaworks India Limited	20251212	3.4	3.65	3.4	3.53	53721	3.53	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251212	3212.5	3257.9	3204.6	3224.3	198068	3224.3	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20251212	6.52	6.74	6.4	6.5	111593	6.5	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251212	332.25	334	326.35	329.2	771206	329.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20251212	105.25	107.41	105.25	107.02	1477488	107.02	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251212	192.43	193.48	190.05	192.25	310349	192.25	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20251212	4.01	4.09	3.96	3.98	203733	3.98	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251212	437.85	456.2	437.85	445.3	82542	445.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251212	40	40.13	37.46	37.79	73643	37.79	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251212	39	42.81	39	40.62	2055	40.62	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251212	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251212	262.1	264.4	261.15	263.6	280945	263.6	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251212	31.91	31.98	30.95	31.17	38074	31.17	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251212	11.01	11.29	10.51	10.66	30974425	10.66	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251212	1037	1067	1029.2	1055	693660	1055	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251212	317.9	319.75	312.95	317.2	52333	317.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251212	659.7	682.35	651	658.75	376675	658.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251212	540	553.2	539.45	550.65	35592	550.65	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251212	13.53	13.53	13.14	13.25	93523	13.25	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251212	1311.9	1371	1299	1360.8	8959	1360.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251212	2438.7	2467	2420	2451.8	14409	2451.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20251212	452.1	456.85	450.1	452.65	122783	452.65	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251212	311.2	314.45	304.95	307.6	3891673	307.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251212	139.01	139.89	137.2	138.19	908510	137.1416	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251212	1.16	1.19	1.15	1.18	2284787	1.18	up	up	correct
RECLTD.NSE	REC Limited	20251212	346.8	346.8	341.05	344.4	3316506	340.2539	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251212	281	283.5	277.55	280.65	1132333	280.65	down	down	correct
REFEX.NSE	Refex Industries Limited	20251212	295.1	296.9	254.9	254.9	7096035	254.9	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251212	48.18	48.18	45.1	45.94	3161	45.94	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251212	406.9	410.95	402	405.05	62775	405.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251212	1550.8	1559.8	1546.1	1556.5	5106655	1556.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251212	230.27	234.8	229.55	233.66	371378	233.66	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20251212	130	135.75	129.93	135.75	1055531	135.75	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20251212	120	120.01	117.14	118.23	46532	118.23	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251212	27.6	28.05	27.05	27.21	2793918	27.21	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251212	398.95	403.15	396.35	401.45	48217	399.5213	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251212	122	124.01	120.1	120.46	7759	120.46	down	down	correct
REPRO.NSE	Repro India Limited	20251212	469.7	471.9	463.35	466.25	7626	466.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251212	196.74	200	193.2	194.57	37194	194.57	down	down	correct
RGL.NSE	Renaissance Global Limited	20251212	128.43	131	127.35	130.51	359333	130.51	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251212	2.96	3.07	2.96	3.04	333929	3.04	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20251212	440.55	445.1	439	442.3	81342	442.3	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251212	114.55	120.99	112.5	118.54	38145698	118.54	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251212	823	832	819.6	823.65	34204	823.65	up	up	correct
RITES.NSE	RITES Limited	20251212	226.5	227.69	225.6	227.24	307101	225.351	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251212	23.5	24.88	23.5	24.24	18023	24.24	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251212	55.2	57.27	53.42	55.06	100494	55.06	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251212	517	524.7	513	516.15	329422	516.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20251212	735.7	754.8	735.25	741.05	4263	741.05	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251212	381	387	376.95	383.25	71090	383.25	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251212	127.5	138.5	125.71	133.3	12541131	133.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251212	1.29	1.43	1.25	1.36	766043	1.36	up	up	correct
ROLTA.NSE	Rolta India Limited	20251212	1.69	1.77	1.67	1.77	141196	1.77	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20251212	49.7	50.5	49.58	50.05	9973	50.05	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251212	590	591.75	580.35	585.35	13021	585.35	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251212	55.14	56	54.63	55.1	5051	55.1	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20251212	682.05	682.85	673.5	675.6	88196	672.032	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251212	2290	2330	2287.8	2316.4	5767	2316.4	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20251212	34.05	34.7	33.66	34.53	36916286	34.53	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251212	104	105.1	101.4	102.45	52972	102.45	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251212	748.05	763.4	742.6	748.85	31983	748.85	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251212	62	65.43	57.01	57.73	329980	57.73	down	down	correct
RSWM.NSE	RSWM Limited	20251212	153.9	153.9	151.98	153.62	8332	153.62	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251212	404.7	410.1	401.5	402.95	28075	402.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251212	40.6	41.16	40.02	40.47	1131326	40.47	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251212	9.51	9.65	9.51	9.62	7528874	9.62	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20251212	212.75	223.73	210.11	217.57	25090	217.57	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251212	6.57	6.91	6.5	6.8	94626	6.8	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251212	119.65	121.39	119.49	120.29	22018	120.29	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251212	165.48	165.48	161	162.75	136898	162.75	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251212	56.43	57	54.11	55.48	13573	55.48	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251212	313.35	315.15	311.05	313.9	1953253	312.9174	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251212	269.59	284.57	253.75	284.57	19091	284.57	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251212	7.8	7.8	7.8	7.8	14572	7.8
SADBHAV.NSE	Sadbhav Engineering Limited	20251212	9.98	10.07	9.88	9.97	255766	9.97	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251212	3.61	3.77	3.58	3.73	96095	3.73	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251212	2315	2326.9	2290	2295.4	26218	2295.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251212	25.66	25.97	25.66	25.9	4427	25.9	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251212	212.43	215.3	211.37	213.02	32109	213.02	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251212	130.5	132.6	130.4	131.9	11049524	131.9	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251212	431	444.3	418.6	422.35	88148	422.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251212	19.79	19.79	19.25	19.36	41861	19.36	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251212	192.4	192.9	189	191	72626	191	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251212	2.21	2.24	2.16	2.2	1665630	2.2	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251212	9.06	9.1	9.01	9.05	2221124	9.05	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251212	280	290	275	285.05	6131	285.05	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251212	34.92	35.5	33.5	35.3	47834	35.3	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251212	702.9	703.45	693.65	697.75	33575	697.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251212	9.86	10.09	9.81	9.97	64713	9.97	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251212	1.75	1.85	1.69	1.85	3950	1.85	up	up	correct
SANDESH.NSE	The Sandesh Limited	20251212	1049	1082.9	1049	1067.5	75	1067.5	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251212	544.4	563.8	543.65	561.1	174278	561.1	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251212	426.65	457.95	420.75	443.35	325651	443.35	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251212	62	63.35	61.93	63.19	213422	63.19	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251212	301.65	309.5	301.65	306.15	155316	306.15	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251212	10.16	10.16	9.7	9.71	9432	9.71	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251212	4250.4	4269.4	4225.6	4242.2	14340	4242.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251212	0.25	0.27	0.25	0.26	556885	0.26	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251212	489	515.95	487	511.4	1062085	511.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251212	367.8	370	361.6	365.5	211342	365.5	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251212	85.81	89.74	84.97	85.65	143112	85.65	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20251212	1185	1239	1185	1228.7	11655	1228.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251212	301.65	305.6	300	300.9	4700	300.9	down	down	correct
SATIA.NSE	Satia Industries Limited	20251212	67	67.9	66.6	67.28	51505	67.28	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20251212	142.4	144.39	142.4	143.49	113176	143.49	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251212	441.45	455	440	451.6	49266	449.8727	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251212	871.95	879.85	871.8	874.6	428193	874.6	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251212	126.61	126.61	124.37	125.77	11151	125.77	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251212	427.95	427.95	415.87	419.11	4622	419.11	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251212	294.12	294.69	292.72	292.87	1410	292.87	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251212	228.96	230.27	228.51	229.44	3060	229.44	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251212	2012	2030.4	2002.4	2025.9	557472	2023.0877	up	up	correct
SBIN.NSE	State Bank of India	20251212	966	967	958	963.15	5681930	963.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251212	3849.9	3861.9	3806.1	3825.1	46521	3825.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251212	157.4	161.01	157.4	160.34	46231	160.34	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251212	709.5	724	709.5	717.4	256370	717.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20251212	223.34	226.75	220.75	225.42	2294384	222.4363	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251212	108.19	109.32	107.13	107.8	532554	107.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251212	1049.4	1053	1024.55	1027.2	30684	1027.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251212	25	25.9	24.16	24.89	18193	24.89	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251212	206.7	210.98	205.54	209.68	957812	209.68	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251212	82.7	84.9	81.9	82.75	548851	82.75	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251212	242.08	242.93	233.2	241.64	43091	241.64	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251212	15.31	15.8	14.6	15.09	114897	15.09	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251212	258.71	259.76	258.1	258.61	5049	258.61	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251212	283.64	283.64	276.59	278.52	234280	278.52	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251212	607.6	609.3	606	607.89	11393	607.89	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251212	723.3	730	723.29	729.22	23929	729.22	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251212	0.49	0.49	0.45	0.48	15800	0.48	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20251212	18.55	18.55	18.55	18.55	0	18.55
SFL.NSE	Sheela Foam Limited	20251212	590	592.1	576	577.55	153891	577.55	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251212	534.4	546.6	521.2	532.35	50845	532.35	down	down	correct
SGL.NSE	STL Global Limited	20251212	13	13.6	12.51	13.04	12415	13.04	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251212	66	69.5	66	69.33	15773	69.33	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251212	619	661.5	591	650.15	24730044	650.15	up	up	correct
SHALBY.NSE	Shalby Limited	20251212	197	197	192.3	193.5	90809	193.5	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251212	60.92	61.5	60	60.25	64652	60.25	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251212	112.72	114.84	112.16	113.6	154479	113.6	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251212	9.19	9.29	9.03	9.07	13944	9.07	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251212	472.95	474.6	470	470.45	7150	467.362	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251212	908.4	924.7	905	916.5	441367	911.7705	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251212	963.35	973.55	940.2	950.2	29946	950.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251212	158.7	173.38	158.52	173.38	1744812	172.896	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251212	511.9	514.06	509.72	511.84	4597	511.84	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251212	106.8	111	103	108.92	7718	108.92	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251212	332	340	322.05	331.15	618485	331.15	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251212	26.65	27.23	26.26	26.92	43919	26.92	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251212	62.49	62.49	58.75	61.25	4294	61.25	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251212	179.44	180.1	175.4	175.7	7234	175.7	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251212	166.5	168.5	164.58	166.88	140372	165.926	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251212	428.1	446	428.1	439	55707	439	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251212	40.8	40.9	39.3	39.4	18846	39.4	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251212	90.12	90.3	88.2	89.41	641440	89.41	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251212	26100	26460	26100	26285	23933	26285	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251212	374	386	374	383.7	25140	383.7	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251212	53.94	53.94	53.94	53.94	23553	53.94
SHRENIK.NSE	Shrenik Limited	20251212	0.52	0.55	0.52	0.52	892473	0.52
SHREYANIND.NSE	Shreyans Industries Limited	20251212	175	181.84	175	180.73	2018	180.73	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251212	3131.3	3154.7	3070.1	3102.1	130221	3096.994	down	down	correct
SHUBHLAXMI.NSE	SM	20251212	34.8	34.8	34	34.7	56000	34.7	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251212	6.11	6.27	6.02	6.18	215597	6.18	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251212	796.55	805	796.4	800.95	53340	800.95	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251212	12.75	12.87	12.43	12.84	752	12.84	up	up	correct
SIEMENS.NSE	Siemens Limited	20251212	3207.9	3208.7	2992.8	3143.3	1390227	3143.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251212	53	55.99	53	55.8	53455	55.8	up	up	correct
SIL.NSE	Standard Industries Limited	20251212	15.8	16.23	15.8	16.03	14120	15.5198	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251212	72.52	72.99	71.5	72.01	283146	72.01	down	down	correct
SILINV.NSE	SIL Investments Limited	20251212	516.2	521.6	510	515.8	2315	515.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251212	24.85	24.9	23.06	23.54	18969	23.54	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251212	10.04	10.04	9.6	9.77	5538	9.77	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251212	272.85	275	270.9	272	60833	272	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20251212	107.2	110	105	105.77	59320	105.77	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20251212	471	476.95	468	474.15	239190	474.15	up	down	incorrect
SIS.NSE	SIS Limited	20251212	324.4	325.9	322.8	324.85	80110	318.37	up	up	correct
SITINET.NSE	SITI Networks Limited	20251212	0.38	0.38	0.38	0.38	329645	0.38
SIYSIL.NSE	Siyaram Silk Mills Limited	20251212	648.8	662.4	646.05	650.05	47091	646.3091	up	up	correct
SJVN.NSE	SJVN Limited	20251212	72.29	72.88	72.1	72.3	1895347	71.1935	up	up	correct
SKFINDIA.NSE	SKF India Limited	20251212	1813	1830.4	1809.2	1821.4	36609	1821.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20251212	1.11	1.11	1.11	1.11	0	1.11
SKIPPER.NSE	Skipper Limited	20251212	440	443	432.65	437.8	158103	437.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251212	436	439.9	431.54	437.6	131986	218.8	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251212	134	134.16	131.52	132.55	2138	132.55	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251212	76.7	84.99	75.96	84.17	7007284	83.5832	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251212	3835	3835	3725	3765	53419	3765	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251212	1372	1399.9	1310	1386.8	4378	1386.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251212	320.9	322.95	314.5	320.7	251199	320.7	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251212	41.05	41.81	41	41.55	131772	41.0851	up	up	correct
SOBHA.NSE	Sobha Limited	20251212	1422.7	1455	1410	1449.6	113871	1449.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251212	602.8	603.5	587.05	590.5	98377	590.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251212	12518	12518	12185	12304	81198	12304	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251212	419.9	422.25	417.05	419.5	15219	419.5	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251212	106.33	106.55	106.33	106.33	8826	106.33
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251212	130.85	134.79	130.85	132.29	8006	132.29	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251212	485.65	493.75	484.05	492.5	2896193	490.905	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251212	354.5	354.5	348.95	350	433815	348.4375	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251212	368.2	374	368.2	372.75	6066	372.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251212	39.78	41.06	39.77	39.96	38445107	39.96	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251212	189.01	198	188	195.53	44405	195.53	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20251212	722.5	737.75	719.85	726.75	25634	726.75	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251212	264.5	272	262.25	271.05	361439	271.05	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251212	137.3	139.4	136.16	136.84	1212431	136.84	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251212	7.06	7.06	6.75	6.85	255242	6.85	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251212	114.39	117.35	113.44	116.72	52608	116.72	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251212	41.31	42.26	41.3	41.77	30027	41.77	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251212	80.29	81.27	80.06	80.62	243369	80.62	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20251212	37.9	37.99	36.1	36.75	1807	36.75	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251212	174	175.03	172	174.11	134630	174.11	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251212	226.5	226.5	215.65	218.68	19263	217.64	down	down	correct
SRF.NSE	SRF Limited	20251212	2931	3029	2931	3021.6	814099	3015.9732	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251212	493.7	499	489	491	5879	491	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20251212	0.7	0.7	0.68	0.68	377149	0.68	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251212	188.5	194.38	186.48	188.57	348885	188.57	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251212	889.15	892.85	879.4	882.55	94112	882.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251212	219	223.63	218.85	221.57	96393	220.56	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251212	160.2	163.9	160	160.74	3458	160.74	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251212	118	129.1	117.95	122.35	413679	122.35	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20251212	97.08	98.59	95.36	96.84	5769	95.7003	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251212	8.1	8.21	8.1	8.17	893809	8.17	up	up	correct
STEL.NSE	STEL Holdings Limited	20251212	524.75	541	521.6	527.9	10973	527.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251212	270.85	276.25	267.2	270.15	29250	270.15	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251212	98.45	101.25	97.99	100.61	856017	100.61	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251212	588.2	625	586.85	621.3	155435	621.3	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20251212	2149.1	2239.9	2149	2227.6	73022	2227.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251212	12.08	12.08	11.8	11.92	1092160	11.92	down	down	correct
SUBROS.NSE	Subros Limited	20251212	877.05	880.5	861.4	866	42433	866	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251212	1003.2	1015	980.3	996.5	171141	996.5	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251212	455	459.3	451.55	456.95	151697	456.95	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20251212	71.4	71.4	68.5	69.63	22285	69.63	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20251212	1960	1979.4	1933.1	1968.5	3003	1968.5	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251212	1.81	1.82	1.77	1.78	266480	1.78	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251212	4700	4835	4700	4783.2	43735	4768.8171	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251212	463.5	467.45	458.5	461.25	54930	461.25	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251212	694.9	709.95	670.2	674.1	1170	674.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251212	934	945.7	926.1	936.1	235916	936.1	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251212	260.9	262.5	248.65	251.85	266995	251.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251212	1808	1811.8	1791	1793.5	1442309	1781.925	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251212	404.05	407.5	397.75	400.75	84809	400.75	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251212	562	564.9	558.4	562.5	74822	560.2065	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251212	145.71	149.66	145.71	147.28	1239	147.28	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251212	8.3	8.66	8.2	8.27	16418	8.27	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251212	455.15	456	439.1	444.7	55682	443.1566	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251212	1.36	1.36	1.36	1.36	39515	1.36
SUPREMEIND.NSE	The Supreme Industries Limited	20251212	3234	3264.8	3211.4	3223.5	57392	3223.5	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251212	28.65	29.45	27.1	27.5	61306	27.5	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251212	19.51	20.29	19.5	20.02	43189	20.02	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251212	61.45	61.45	57.61	57.95	8859	57.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251212	259.15	264.1	258.35	261.1	208812	261.1	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251212	135.59	138	135.48	137.08	83451	137.08	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251212	32.75	33.1	32.06	32.32	21112	32.32	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251212	1.59	1.59	1.59	1.59	0	1.59
SUVEN.NSE	Suven Life Sciences Limited	20251212	169.58	171.5	167.4	170.79	133047	170.79	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251212	3.62	3.83	3.62	3.66	93066	3.66	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251212	52.5	53.1	52.5	53.02	42524157	53.02	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251212	4.34	4.55	4.34	4.55	243044	4.55	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251212	3683	3727	3660	3712.7	6435	3712.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251212	629.45	646.3	625	640.4	8240	640.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251212	215	220.88	213.45	217.86	2102266	217.86	up	up	correct
SYMPHONY.NSE	Symphony Limited	20251212	873	877.3	868	869.35	19605	867.5	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251212	640.85	652.7	639.9	647	777102	647	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251212	158.25	160	155	159.92	9042	159.92	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251212	389.5	390.9	383.55	385.8	114754	385.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251212	34.5	35	34.25	34.6	2454213	34.6	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251212	282.95	284.8	280	280.75	40826	280.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251212	558	559.45	553.8	555	124032	555	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251212	29.75	30.62	29.01	30.62	13391	30.62	up	up	correct
TARC.NSE	TARC Limited	20251212	144	146.5	143.43	145.96	181912	145.96	up	up	correct
TARMAT.NSE	Tarmat Limited	20251212	52.1	52.98	51.5	51.65	7043	51.65	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251212	8105.5	8199.5	8040.5	8100.5	456	8100.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251212	758.4	762.9	755	758.85	198265	758.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20251212	1785.3	1812.8	1785.3	1792	495707	1792	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20251212	1142.1	1151	1138	1149.3	751834	1149.3	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20251212	5026.5	5040	4988.5	5032	82176	5032	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251212	714.5	736.4	714.5	721.85	476652	721.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251212	382.1	383.6	379.8	381.95	6778054	381.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251212	167.6	172.5	167.4	172	41130927	172	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251212	1484	1484	1428.9	1437.6	67349	1437.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251212	163.01	165.26	163.01	164.35	80757	164.35	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251212	1048.5	1056.4	1036.1	1048.3	28773	1039.8049	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251212	568	570	562.25	564.65	8259	557.8499	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20251212	11.35	11.55	11.01	11.33	4870	11.33	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20251212	3018.7	3031.1	2975	2989.8	2878	2989.8	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20251212	3197.7	3223	3185.7	3220.5	1146554	3163.0001	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20251212	678.4	703.65	675.05	687.1	694536	687.1	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251212	1624.9	1650	1591	1602.6	15684	1602.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251212	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251212	1575	1580.5	1558.7	1578.4	754479	1578.4	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251212	1111.6	1112.9	1099	1104	71634	1104	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251212	474.5	499.95	469.2	479.35	5813714	479.35	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20251212	746.5	758	730.05	746.7	148318	745.3962	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251212	480	487	461.25	467.65	11579	467.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251212	105.7	106.39	104.5	105.9	75274	105.9	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251212	50.9	51.99	49.62	50.04	16064	50.04	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251212	128.45	128.45	125.6	125.91	758534	125.91	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251212	65	68	65	66.45	3295741	66.45	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20251212	13.53	13.95	13.5	13.56	1193	13.56	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251212	9.83	10.01	9.83	9.91	9484	9.91	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251212	3211.6	3245.1	3158.4	3196.6	36572	3196.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251212	121.74	121.74	114	116	3891	116	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251212	103.2	104.42	102	103.29	37535	103.29	up	up	correct
THERMAX.NSE	Thermax Limited	20251212	2851.9	2958.4	2821	2877	428416	2877	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251212	141.2	141.9	138.52	139.19	2021889	139.19	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251212	348.5	353.9	345.05	348.95	14959	348.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251212	435.5	438.4	430.45	435.75	199013	435.75	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251212	448	454.2	448	452.2	306916	452.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251212	2235.9	2245.7	2175.3	2195.3	8004	2195.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251212	2660	2678	2631.7	2655.6	178645	2655.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251212	6.45	6.45	5.75	6	28362	6	down	down	correct
TIL.NSE	TIL Limited	20251212	261	268.5	261	266.95	10119	266.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251212	187.51	188.8	185.76	186.83	2367865	186.83	down	down	correct
TIMKEN.NSE	Timken India Limited	20251212	3021	3076.8	3003.9	3059.8	23362	3059.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251212	234	250	231	232.88	877961	232.88	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251212	32.22	33.58	32.21	32.81	231601	32.81	up	up	correct
TITAN.NSE	Titan Company Limited	20251212	3844.8	3894.8	3831.9	3880.2	547866	3880.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251212	103.55	105.95	103.55	104.34	214324	104.34	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251212	141.6	144.1	141.6	143.06	19879	143.06	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251212	10.09	10.23	9.93	10.01	11649	10.01	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251212	109.51	116	109.5	112.73	4017	112.73	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251212	3801.5	3827.8	3759.6	3791.5	168916	3765.6796	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20251212	1284	1296.5	1280.6	1290.8	143211	1277.5619	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20251212	80.71	82.63	80.05	80.27	11710	80.27	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251212	102.01	105	102.01	103.98	1319	103.98	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20251212	66.75	68.7	66.5	66.67	54876	66.67	down	up	incorrect
TRANSWIND.NSE	SM	20251212	20.3	21.25	20.3	21.25	16000	21.25	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251212	8.88	8.88	8.28	8.53	25531	8.53	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251212	242.2	257	242.2	247.85	8350	247.85	up	down	incorrect
TRENT.NSE	Trent Limited	20251212	4077.9	4092.8	4049.9	4067	534723	4067	down	down	correct
TRF.NSE	TRF Limited	20251212	300.45	304.4	294.05	302.25	38391	302.25	up	up	correct
TRIDENT.NSE	Trident Limited	20251212	27.8	27.95	27.56	27.68	2028405	27.68	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251212	68.3	69.99	68.3	69.73	12168	69.73	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251212	526	536.4	525.8	532.9	176028	530.5151	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251212	352	359.5	351	357.85	350093	356.4144	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251212	1071.3	1079	1050.1	1060	4507	1060	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251212	640	643.35	639.55	640.55	11171	640.55	up	up	correct
TTL.NSE	T.T. Limited	20251212	8.9	9.25	8.52	8.76	147596	8.76	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251212	50.44	50.73	48.62	49.1	7030695	49.1	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251212	432.05	453.2	431.65	453.2	24103	453.2	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251212	3631	3660	3623	3656.5	290853	3656.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251212	4367	4399	4265.1	4277.5	3593	4277.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251212	135.1	136	132.3	135.1	31188	135.1
TVVISION.NSE	TV Vision Limited	20251212	6.89	7.77	6.49	7.77	474171	7.77	up	up	correct
UBL.NSE	United Breweries Limited	20251212	1647.7	1656	1635.6	1648.2	65612	1648.2	up	up	correct
UCOBANK.NSE	UCO Bank	20251212	29.35	29.47	28.96	29.06	4578470	29.06	down	down	correct
UFLEX.NSE	Uflex Limited	20251212	470	484	468.55	471.45	16798	471.45	up	up	correct
UFO.NSE	UFO Moviez India Limited	20251212	76.83	78.75	76.21	77.61	59711	77.61	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251212	44	45.12	44	44.91	258667	44.91	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251212	170	173.01	169.26	171.24	199396	171.24	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251212	53.09	53.6	52.64	53.02	4362353	53.02	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251212	11491	11738	11481	11730	389481	11730	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251212	5.08	5.2	5.02	5.05	15204	5.05	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251212	462	464.9	455.05	455.8	3346	455.8	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251212	211.7	212.5	204	210.56	26830	209.8622	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251212	139.7	139.7	135	137.25	6826	137.25	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251212	150.6	153.06	149.83	152.74	9061839	152.74	up	up	correct
UNITECH.NSE	Unitech Limited	20251212	5.93	6.04	5.91	6	2671700	6	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251212	443.1	447	443	443.5	130	442.612	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251212	67.8	67.8	65.81	66.18	4787	66.18	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251212	906.85	938	891.35	895.25	66367	895.25	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251212	241	245.95	234	240.25	1774	240.25	down	down	correct
UPL.NSE	UPL Limited	20251212	748.8	750.9	741.45	748.35	4075773	748.35	down	down	correct
URJA.NSE	Urja Global Limited	20251212	11.7	11.75	11.61	11.66	515853	11.66	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251212	431.9	444.45	430.5	440.6	887439	440.6	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251212	1125	1152.3	1125	1146.4	109215	1146.4	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251212	61.31	61.36	61	61.26	81165	61.26	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251212	72.75	73.52	72.75	73.34	32376	73.34	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251212	286.87	287.08	285.59	286.74	288674	286.74	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251212	934.81	946.55	934.81	940	27787	940	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251212	92.73	93.05	91.89	92.96	1359	92.96	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251212	256	259.3	252	253.52	38494	253.52	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20251212	2234.7	2235	2194.3	2229.3	46207	2229.3	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20251212	5139.5	5148	5108	5127.5	2935	5127.5	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251212	238.1	239.39	235.36	236.5	233225	234.9131	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20251212	7.8	8.1	7.8	7.92	132754	7.92	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20251212	7.82	7.97	7.77	7.9	1133166	7.9	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20251212	272.5	276.9	271.45	274.4	13320	274.4	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251212	37.44	37.44	36.8	37.01	21413	37.01	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251212	6.33	6.38	6.2	6.28	210122	6.28	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251212	645.85	652.4	639	650.15	99151	650.15	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251212	45.3	45.69	44.72	45.36	729098	45.36	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20251212	57.1	59.2	55.66	58.5	85596	58.5	up	up	correct
VBL.NSE	Varun Beverages Limited	20251212	478.5	481.55	473.45	479.95	2810867	479.95	up	up	correct
VEDL.NSE	Vedanta Limited	20251212	535	546.55	535	543.6	18629112	543.6	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251212	1438.9	1462.6	1412.1	1420.7	138435	1420.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251212	835	839.8	809	825.4	32475	825.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251212	73.5	75.5	72.63	75.15	292043	75.15	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20251212	480.05	482.4	476	477.55	29184	477.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251212	108	111.85	108	108.62	24193	108.62	up	up	correct
VGUARD.NSE	V	20251212	331	333.8	328.8	330.5	72818	330.5	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251212	3550.6	3599.2	3534.2	3555.9	325	3555.9	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251212	341.6	341.6	272.05	329.7	61151	329.7	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251212	1004	1004.05	975.75	990.45	593039	990.45	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251212	2.56	2.59	2.5	2.52	64962	2.52	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251212	1.59	1.62	1.59	1.6	1266465	1.6	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251212	1.82	1.84	1.8	1.81	2804391	1.81	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251212	594.1	606.05	591.65	601.1	133244	601.1	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251212	1589.7	1599	1582.2	1592.6	13569	1592.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251212	1419.3	1437.6	1414	1417.1	6568	1417.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251212	44.6	44.6	42.14	42.94	34711	42.94	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251212	241.7	243.6	236.9	239.43	8870	239.43	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251212	33.88	34.01	33.01	33.55	41757	33.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251212	356.95	357.9	350	351.55	72113	351.55	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20251212	8.79	10.24	8.65	10.24	2792290	10.24	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20251212	66.25	67.77	65.49	66.41	36074	66.41	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20251212	49.76	50.5	48.8	48.9	19954	48.9	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20251212	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251212	490.45	499	488.7	496.65	52281	496.65	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251212	7.29	7.29	7.07	7.09	127181	7.09	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20251212	0.73	0.73	0.71	0.71	316775	0.71	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251212	312.5	314.9	295	299.45	321619	299.45	down	down	correct
VMART.NSE	V	20251212	747.7	772	746.95	760.9	110169	760.9	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20251212	7995	8134	7995	8100.5	20101	8100.5	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20251212	1355	1379.7	1353.6	1376	371973	1376	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20251212	270.9	271.45	267	269.25	104081	264.7804	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20251212	285.2	292.2	285.2	288.9	28909	288.9	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20251212	251.6	256.1	251.6	255.3	194451	255.3	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251212	5712	5792	5696	5760	7218	5760	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251212	446.9	449	442.9	446	73293	446	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251212	1253.9	1263.6	1241.1	1245.8	198910	1245.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251212	153	179.14	151.6	175.53	7221933	175.53	up	up	correct
WANBURY.NSE	Wanbury Limited	20251212	233.65	240.3	230.9	237.3	46317	237.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251212	991	1030	991	1005.35	3898	1000.6559	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251212	92.5	95.48	89.1	89.96	5205959	89.96	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251212	101.7	101.79	100	100.01	827	100.01	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251212	795.85	805.5	790.1	793.3	564453	793.3	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251212	509.1	515.55	507.55	514.35	46660	514.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251212	1445.8	1475	1420.1	1433.7	4571	1433.7	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251212	8309.5	8334	8090.5	8123.5	7024	8098.5008	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251212	549.7	554.9	546	550.65	25405	550.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20251212	830	849.8	830	842.1	21002	836.8928	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251212	925.4	946	916.8	925.4	313531	925.4
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251212	29.99	31.99	29.35	30.13	1700	30.13	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251212	790	791	777.25	782	25919	782	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251212	286.75	286.75	275.45	277.2	26041	277.2	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251212	157.05	159.39	141.3	154.46	5536	154.46	down	down	correct
WIPRO.NSE	Wipro Limited	20251212	259.5	260.82	257.36	260.5	4008271	253.8602	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251212	1337.1	1350.6	1323	1341.2	421136	1341.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20251212	548	548	540	543.6	30166	543.6	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20251212	81.94	85	81.94	83.67	58552	83.67	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251212	404	412.55	404	408.2	27519	408.2	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20251212	82.9	83.3	82	82.16	53496	82.16	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251212	130.12	141	130.12	133.01	8533	133.01	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251212	974.8	985.9	962	965.1	5730	965.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251212	21.94	22.09	21.84	21.92	65886403	21.92	down	down	correct
YUKEN.NSE	Yuken India Limited	20251212	860.9	875.95	847.05	849.8	4552	849.8	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251212	94	95.44	93.7	94.17	5382146	94.17	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251212	7.34	7.65	7.12	7.25	239300	7.25	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251212	9.12	9.31	8.94	8.97	1068642	8.97	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20251212	237.8	249.3	233.9	245	2811	245	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251212	7.17	7.55	7	7.4	68663	7.4	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20251212	731	738.25	727.2	735.3	152305	732.7313	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251212	1375	1394	1355	1389.1	260764	1389.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251212	89.7	89.7	86.23	87.84	12508	87.84	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251212	1629	1680	1629	1670.2	62301	1670.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251212	285	296	282.9	293.65	389148	293.65	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251212	426.95	429.5	422.1	426.4	90536	426.4	down	down	correct