CollectAI

close-nse_india_stocks

2024/11/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20241119	223.8	223.8	219.35	223.8	86449	223.8
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20241119	105.39	105.39	105.39	105.39	7402	105.39
3MINDIA.NSE	3M India Limited	20241119	31900	32218.85	31325	31901.9	3644	31901.9	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20241119	45.51	48	45.51	46.11	44786	46.11	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20241119	476	489.1	476	479.3	27569	479.3	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20241119	586.15	613.9	580.75	587.45	794576	587.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20241119	18.38	18.38	17.61	17.86	1150654	17.86	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20241119	10.3	10.81	10.24	10.81	126276	10.81	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20241119	54.01	57.35	54.01	54.53	5904	54.53	up	up	correct
AARON.NSE	Aaron Industries Limited	20241119	279.2	335	279.1	311.7	225104	311.7	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20241119	458	464.9	457.1	459.85	230014	459.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20241119	433	441.95	431	434.9	965128	434.9	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20241119	638.95	670.85	638.95	653.75	4880	653.75	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20241119	67.03	67.03	67.03	67.03	9659	67.03
AARVI.NSE	Aarvi Encon Limited	20241119	133.05	136.14	130	135.28	16070	135.28	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20241119	1640.25	1669.2	1640	1640.55	207356	1640.55	up	up	correct
ABAN.NSE	Aban Offshore Limited	20241119	63.88	64	62.31	62.97	72436	62.97	down	down	correct
ABB.NSE	ABB India Limited	20241119	6672.25	6788.4	6626.3	6705	415057	6705	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20241119	27337.7	27506.85	27111	27224.35	10942	27224.35	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20241119	186.48	189.1	183.25	184.76	8140821	184.76	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20241119	292	298	288.25	289.2	1793244	289.2	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20241119	80	80.65	72.96	72.96	6758	72.96	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20241119	52.24	52.24	51.15	51.43	99376	51.43	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20241119	70.57	71.17	69.95	69.96	36676	69.96	down	down	correct
ACC.NSE	ACC Limited	20241119	2193.7	2231.55	2170.05	2185.7	98826	2185.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20241119	1475.2	1527.4	1475.2	1483.2	12637	1483.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20241119	9.05	9.43	8.54	8.96	304771	8.96	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20241119	1212.95	1263.9	1206.65	1242	205789	1242	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20241119	2831	2894.8	2809.8	2821.5	536296	2821.5	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20241119	1448.05	1467	1400.1	1412.7	972102	1412.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20241119	1285	1321.45	1282	1289.65	2631778	1289.65	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20241119	532	537.6	521.6	524.1	4024003	524.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20241119	290.05	296.2	287.5	290.95	137468	290.95	up	up	correct
ADL.NSE	Archidply Decor Limited	20241119	94.89	95.5	91.82	94.88	1156	94.88	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20241119	1154.8	1180.45	1140.05	1153.85	8871	1153.85	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20241119	23	24	22.9	23.03	60001	23.03	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20241119	261.7	267.05	250.05	251.45	318240	251.45	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20241119	65	66.92	64.63	65.1	78170	65.1	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20241119	374	394.25	374	377.8	216038	377.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20241119	1541.9	1598	1535.05	1573.45	283837	1573.45	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20241119	971	1029.95	971	1021.75	26070	1021.75	up	up	correct
AGRITECH.NSE	Agri	20241119	184.95	187.97	180.39	183.72	6008	183.72	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20241119	42.6	42.6	41.2	41.54	29214	41.54	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20241119	88.95	89.85	87.61	88.01	43952	88.01	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20241119	154.19	158.9	150.15	151.12	17253	151.12	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20241119	975.95	1001	945	961.85	44825	961.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20241119	3416.75	3489.75	3411.95	3447.45	48401	3447.45	up	up	correct
AIRAN.NSE	Airan Limited	20241119	28.15	31.48	28.01	30.28	457192	30.28	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20241119	2888.95	2964.95	2880.25	2933.95	51775	2933.95	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20241119	895.05	927.6	877	894.65	98469	894.65	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20241119	7.12	7.58	7.12	7.46	951967	7.46	up	up	correct
AKASH.NSE	Akash Infra	20241119	34.35	35.09	34.05	34.63	5930	34.63	up	up	correct
AKG.NSE	AKG Exim Limited	20241119	17.85	18.7	17.85	18.4	11511	18.4	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20241119	300.9	303.9	297.1	301.35	6959	301.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20241119	10.24	10.41	9.65	10.01	246412	10.01	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20241119	3650.15	3699.75	3632.8	3645.7	8400	3645.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20241119	21.02	22.03	20.75	21.25	421017	21.25	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20241119	1280	1310	1270	1285.2	2261	1285.2	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20241119	125.99	129.79	124.2	125.26	516102	125.26	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20241119	1184.6	1216.95	1170	1177.15	11400	1177.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20241119	116.5	117.76	114.99	116.05	11119	116.05	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20241119	5490	5599.8	5463	5529.8	284770	5529.8	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20241119	1939.35	1970	1928.65	1948.9	22927	1948.9	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20241119	53.8	55.36	53.79	54.16	1343494	54.16	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20241119	28.02	29.16	28.02	28.02	11933	28.02
ALOKINDS.NSE	Alok Industries Limited	20241119	20.68	21.11	20.5	20.6	5305538	20.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20241119	113.25	113.25	110	111.85	14986	111.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20241119	353.3	360	348.05	352.9	13789	352.9	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20241119	3.99	3.99	3.99	3.99	0	3.99
AMBER.NSE	Amber Enterprises India Limited	20241119	6219.9	6425	6131	6168.95	452758	6168.95	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20241119	30.49	30.49	29.04	30.07	19840	30.07	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20241119	1449.65	1464.85	1441	1447.15	13199	1447.15	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20241119	551.05	560.35	546.9	549.55	1267126	549.55	down	down	correct
AMDIND.NSE	AMD Industries Limited	20241119	61.05	61.25	59	59.38	11723	59.38	down	down	correct
AMIORG.NSE	Ami Organics Limited	20241119	2083.5	2184.15	2001.15	2025.65	754658	2025.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20241119	49.38	54.5	48.81	52.74	441712	52.74	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20241119	702.55	774.9	698	723.9	122991	722.8739	up	up	correct
ATUL.NSE	Atul Ltd	20241119	7242	7370.75	7230.05	7283.85	41847	7283.85	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20241119	659.95	693.55	648.55	653.45	1054520	653.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20241119	91.36	95.5	91.36	94.22	133061	94.22	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20241119	94.46	96.69	94.09	95.31	93075	95.31	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20241119	96.5	97	96.4	96.5	10728	96.5
ANKITMETAL.NSE	Ankit Metal & Power Limited	20241119	3.49	3.49	3.22	3.39	39986	3.39	down	down	correct
ANMOL.NSE	Anmol India Limited	20241119	27.9	28.28	27.45	27.75	169661	27.75	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20241119	12.5	12.5	11.8	11.85	19321	11.85	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20241119	1.44	1.45	1.44	1.44	309699	1.44
ANUP.NSE	The Anup Engineering Limited	20241119	3377.7	3498.4	3327.05	3413.85	160795	3413.85	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20241119	717.6	738.9	716.4	731.55	71444	731.55	up	up	correct
APARINDS.NSE	Apar Industries Limited	20241119	8880	9689	8830	9479.3	519174	9479.3	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20241119	160.76	163.14	156.68	160.46	8753	160.46	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20241119	375	399.95	375	393.1	46341	393.1	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20241119	233.4	243.32	232.01	239.14	118947	239.14	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20241119	1471.05	1519.2	1460	1466.8	373487	1466.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20241119	1025.05	1051	1025.05	1040.35	91442	1040.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20241119	94	95.55	92.5	92.9	1155228	92.9	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20241119	6750	6796.9	6661.2	6686.9	290018	6686.9	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20241119	471.45	481.45	469.05	471.25	27741	471.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20241119	471.8	491.35	471	486.25	1562532	486.25	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20241119	1809	1811	1731	1753.65	1519	1753.65	down	down	correct
APTECHT.NSE	Aptech Limited	20241119	165.69	169.95	163.6	164.85	120352	164.85	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20241119	317.05	319.35	311.2	313.7	353844	313.7	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20241119	109.6	114.87	109	114.87	25988	114.87	up	up	correct
ARCHIES.NSE	Archies Limited	20241119	24.5	25.7	24.5	24.75	21059	24.75	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20241119	49.99	49.99	46.14	47.14	2168	47.14	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20241119	282.2	324.8	282.2	317.95	2027424	317.95	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20241119	100	103.8	99.12	100.28	523319	100.28	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20241119	346.75	354.9	344	348.1	19887	348.1	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20241119	1276	1305.35	1261.7	1274.05	38694	1274.05	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20241119	47.21	48.88	46.95	48.27	27894	48.27	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20241119	943.95	962.6	907	932.5	117426	932.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20241119	4.31	4.5	4.21	4.38	223735	4.38	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20241119	18.49	18.99	17.92	18.41	8193	18.41	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20241119	280	301.2	277.8	289.2	574753	289.2	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20241119	157.1	165.59	155	159.72	2169	159.72	up	up	correct
ARVIND.NSE	Arvind Limited	20241119	340.05	348	339.3	345.2	284779	345.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20241119	552.05	574	552.05	563	217036	563	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20241119	868.85	969	868.8	936	195052	936	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20241119	641.8	663.95	638	656.45	73932	656.45	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20241119	375	397	375	380.45	3973	380.45	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20241119	626.7	656.4	626.7	634.2	14750	634.2	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20241119	882	945	882	910.75	67780	910.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20241119	249.2	261.88	246.1	249.46	273710	249.46	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20241119	312.2	316.9	303	305.65	55884	305.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20241119	30.5	31.98	30.4	31.25	183598	31.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20241119	237	245	232.25	234.19	3557740	234.19	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20241119	217.5	225.73	216.28	221.34	8122856	221.34	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20241119	183.33	191.32	182.23	191.32	3489	191.32	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20241119	2488	2503.2	2472.35	2483.7	941508	2483.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20241119	67	68.81	66.21	66.72	378297	66.72	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20241119	274.75	281.2	272.35	279.1	7092	279.1	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20241119	1055.7	1066.1	1054.15	1055.45	6237	1055.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20241119	432.9	440.5	428.1	433.05	420963	433.05	up	up	correct
ASTRAL.NSE	Astral Limited	20241119	1716	1759.65	1715.95	1729.15	390428	1729.15	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20241119	740.05	767.65	739.95	757.3	153544	757.3	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20241119	6490.5	6599.95	6453.45	6496.65	29174	6496.65	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20241119	21.82	21.82	19.17	19.26	934673	19.26	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20241119	907.7	915.95	860	874.1	90426	874.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20241119	665	683.7	662.3	671.75	353628	671.75	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20241119	540.6	558.05	532.6	553.25	121335	553.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20241119	575.05	597.1	575.05	591	3260155	591	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20241119	1514	1569.1	1514	1531.65	20938	1531.65	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20241119	1239.15	1267.35	1232.05	1246	879809	1246	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20241119	107	108	101.43	103.45	6624	103.45	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20241119	1740.55	1785.9	1731.5	1775.9	3734	1775.9	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20241119	102.62	106.75	102.62	104.4	77716	104.4	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20241119	559.95	579	559.9	570.2	47583	570.2	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20241119	609.85	622.6	601.4	620.05	795707	620.05	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20241119	77.69	81	77.11	79.41	76152	79.41	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20241119	615.05	643	615.05	622.6	172057	622.6	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20241119	1130	1139	1122.05	1133.95	19225966	1133.95	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20241119	520.15	520.94	516.99	516.99	1163	516.99	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20241119	12.25	12.55	12	12.15	38971	12.15	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20241119	482.5	497.45	473.9	476.3	120071	476.3	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20241119	63.31	64.3	63.31	64.19	973340	64.19	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20241119	139.51	141.5	139.51	140.74	1731	140.74	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20241119	262.7	262.7	255.4	256.03	7647	256.03	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20241119	450.69	452.5	443.36	447.49	329	447.49	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20241119	239	239	229	231.17	15841	231.17	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20241119	81.99	82	80	80	3084	80	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20241119	9.35	9.99	9.35	9.5	302657	9.5	up	up	correct
BAJAJ.NSE	AUTO	20241119	9560	9698.6	9500.45	9512.05	365397	9512.05	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20241119	207.94	211.81	207.85	209.91	126762	209.91	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20241119	767.85	773.15	759.95	762.45	54404	762.45	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20241119	1622.95	1625.95	1580.55	1594	2569730	1594	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20241119	30.75	31.85	30.75	31.13	8809137	31.13	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20241119	10760	10799.9	10520.05	10547	18870	10547	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20241119	6594.35	6644.8	6561	6595.3	804046	6595.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20241119	60.4	66.6	60.32	64.79	501297	64.79	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20241119	1994.4	2033	1981.5	1995.6	29433	1995.6	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20241119	77.45	79.9	77.45	78.94	14709	78.94	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20241119	23.2	23.85	23.2	23.4	22717	23.4	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20241119	2730.5	2811.95	2729.15	2769.65	112631	2769.65	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20241119	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20241119	217.36	221.7	213.2	215.99	202444	215.99	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20241119	122.3	132.87	122.3	130.88	51083	130.88	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20241119	532	539.85	524.35	530	530731	526.9234	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20241119	57.45	57.46	56.1	56.54	19479	56.54	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20241119	131	135.55	131	132.73	41392	132.73	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20241119	3424.15	3469.45	3400	3404.9	1416	3404.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20241119	980	1077.3	955.25	1054	3584474	1054	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20241119	166	172.43	166	167.61	10399744	167.61	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20241119	105.94	109.18	101.2	102.96	20176	102.96	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20241119	242.5	246	236.25	237.2	12811548	237.2	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20241119	512.01	523.59	512.01	519.15	418301	519.15	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20241119	103.49	107.6	103.43	104.57	5196762	104.57	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20241119	134.2	134.53	130.05	131.78	18291	131.78	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20241119	510	526	510	521.95	50598	521.95	up	up	correct
BASF.NSE	BASF India Limited	20241119	6125.7	6164.25	5947	5977.2	37614	5977.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20241119	52.01	53.05	52.01	52.01	21987	52.01
BATAINDIA.NSE	Bata India Limited	20241119	1290	1305.65	1280	1282.65	300203	1282.65	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20241119	5655	5795.8	5643.45	5665.9	23896	5665.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20241119	3612.75	3834.95	3600	3773.3	60919	3773.3	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20241119	2555.1	2625	2551.55	2567.8	52550	2567.8	up	up	correct
BCG.NSE	Brightcom Group Limited	20241119	7.72	7.72	7.72	7.72	0	7.72
BCLIND.NSE	BCL Industries Limited	20241119	53.05	54.27	53.05	53.37	772467	53.37	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20241119	946.15	999.95	946.15	966.4	931303	966.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20241119	40.58	41.9	39.4	39.88	83062	39.88	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20241119	1640	1709.95	1635.75	1675.65	62549	1675.65	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20241119	197.33	204	197.33	201.66	11927	201.66	up	up	correct
BEL.NSE	Bharat Electronics Limited	20241119	280	285.2	277	279	13160982	279	down	down	correct
BEML.NSE	BEML Limited	20241119	3750.95	3845	3670	3699.15	219013	3699.15	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20241119	121.5	125.63	121.04	121.77	702671	121.77	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20241119	479.5	483.45	475	475.5	476377	475.5	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20241119	579.5	594.9	578.1	583.55	49391	583.55	up	up	correct
BFINVEST.NSE	BF Investment Limited	20241119	749.45	777	735	740.75	136197	740.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20241119	951	980	928.8	940	45380	940	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20241119	3.54	3.54	3.54	3.54	0	3.54
BGRENERGY.NSE	BGR Energy Systems Limited	20241119	36.46	37.4	36	37.05	234969	37.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20241119	202	202	194	198.78	20021	198.78	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20241119	99.8	101.83	97.6	98.32	34540	98.32	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20241119	6.45	6.59	6.3	6.33	513387	6.33	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20241119	1296	1355.35	1296	1323.35	1521514	1323.35	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20241119	97.51	100.89	97.51	100.13	21844	100.13	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20241119	11554	11800	11233.85	11348.25	5782	11348.25	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20241119	216.35	226	215.46	222.88	160619	222.88	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20241119	1537	1558	1519.3	1525.5	6238241	1525.5	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20241119	224	233.2	223.6	225.88	12068006	225.88	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20241119	103.6	108.81	101.84	102.58	480540	102.58	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20241119	750	788.75	750	788.75	19787	788.75	up	up	correct
BIOCON.NSE	Biocon Limited	20241119	326.95	334.2	325.2	327.05	1376851	327.05	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20241119	60.69	63.3	58.51	59.74	65406	59.74	down	down	correct
BIRET.NSE	RR	20241119	284.7	285.3	282	282.15	235249	282.15	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20241119	206.8	210.09	202.05	203.94	30535	203.94	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20241119	1113.2	1127	1102.55	1114.45	94274	1114.45	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20241119	158.41	158.41	158.41	158.41	20745	158.41
BKMINDST.NSE	BKM Industries Limited	20241119	1.76	1.76	1.76	1.76	0	1.76
BLBLIMITED.NSE	BLB Limited	20241119	20	20.45	19.76	19.93	57656	19.93	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20241119	121.5	124.8	120.1	120.66	242531	120.66	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20241119	69.98	72	69.98	70.89	198074	70.89	up	up	correct
BLS.NSE	BLS International Services Limited	20241119	389.95	398.75	384	385.6	1198226	385.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20241119	9.02	9.02	9.02	9.02	116738	9.02
BLUEDART.NSE	Blue Dart Express Limited	20241119	7390	7555	7340	7377.65	13270	7377.65	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20241119	1815.95	1835	1792.5	1813.55	166974	1813.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20241119	420	437	420	428.4	316523	428.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20241119	70.46	73	70.46	72.42	258691	72.42	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20241119	206	211.45	205	206.71	1171011	206.71	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20241119	435.15	449.45	435.15	439.65	204938	439.65	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20241119	34000	34829.4	33894	34302	23271	34302	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20241119	292.65	297.9	286.5	287.5	9912544	287.5	down	down	correct
BPL.NSE	BPL Limited	20241119	97.47	101.83	97.47	99.93	61528	99.93	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20241119	1130	1172.7	1123.2	1149.25	342707	1149.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20241119	4924.95	4951.35	4878.6	4892.7	436205	4892.7	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20241119	42.11	43.99	42.11	42.82	24750	42.82	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20241119	141.48	141.49	137.95	141.48	27333	141.48
BSE.NSE	BSE Limited	20241119	4748	4858	4693.6	4727.35	2328859	4727.35	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20241119	154.7	154.7	148	148.17	8454	148.17	down	down	correct
BSL.NSE	BSL Limited	20241119	223.9	230.49	216.37	223.04	25801	223.04	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20241119	66.65	67.74	66.65	67.64	42855	67.64	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20241119	27.37	27.54	26.72	27.07	239106	27.07	down	down	correct
BSOFT.NSE	Birlasoft Limited	20241119	548	562.85	548	551	907440	551	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20241119	6.45	6.54	6.07	6.33	73171	6.33	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20241119	790.5	812	790.5	796.25	16734	796.25	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20241119	48.55	50.4	47.95	49.03	24412	49.03	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20241119	72.5	73.42	70.2	71.33	14780	71.33	down	down	correct
CALSOFT.NSE	California Software Company Limited	20241119	17.98	18.79	17.66	18.15	7899	18.15	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20241119	122.25	126	118.1	121.64	2112030	121.64	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20241119	4523	4635	4510.6	4538.1	214155	4538.1	up	up	correct
CANBK.NSE	Canara Bank	20241119	99.23	101.27	97.1	97.81	21458767	97.81	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20241119	830.6	852.2	828.6	829	248145	829	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20241119	221.8	230	221.76	227.05	76214	227.05	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20241119	368.8	369.85	360.35	362.55	538176	362.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20241119	1990	2001.05	1942.8	1952.15	55774	1952.15	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20241119	111.26	115.7	111.26	113	1032	113	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20241119	1451	1458.95	1402	1408.4	134457	1408.4	down	down	correct
CAREERP.NSE	Career Point Limited	20241119	420	420	402.15	404.75	65728	404.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20241119	1350.7	1398	1332.25	1345	74842	1345	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20241119	1184.95	1335	1184.95	1306.35	1051404	1306.35	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20241119	191.45	194.26	188.97	190.13	1841083	190.13	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20241119	15.24	16.49	15.24	15.92	614912	15.92	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20241119	19.62	20.59	19.62	19.98	37790	19.98	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20241119	702	713.75	689.1	701.55	125125	701.55	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20241119	1514	1538.25	1494	1506.35	2601301	1506.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20241119	2757.95	2844.15	2755.15	2831	82285	2831	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20241119	14.26	14.65	14.04	14.21	50599	14.21	down	down	correct
CENTENKA.NSE	Century Enka Limited	20241119	616	639.45	612	623.5	32336	623.5	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20241119	20.47	21.35	20	21.13	62975	21.13	up	up	correct
CENTRALBK.NSE	Central Bank of India	20241119	53	54.73	52.03	52.65	5498164	52.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20241119	32.57	33.32	32.25	32.54	141064	32.54	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20241119	1600	1614	1575	1583.75	11228	1583.75	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20241119	735.05	762.35	729.5	735.25	106764	735.25	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20241119	7306.5	7320.05	7091.85	7133.25	13950	7133.25	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20241119	9.29	9.31	9.29	9.29	23766	9.29
CESC.NSE	CESC Limited	20241119	171.45	174.45	169	169.98	2450601	169.98	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20241119	189.5	193.59	189.01	190.7	114741	190.7	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20241119	702.5	726.7	693.05	716.8	2910502	716.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20241119	838	858	831.95	838.9	99639	838.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20241119	461.85	472	461.5	462.75	1007123	462.75	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20241119	565.9	589.8	554	567.1	4593	567.1	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20241119	232	234.89	231.2	231.65	15816	231.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20241119	984	986	949.95	957.9	7590	957.9	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20241119	483	494	482.65	488.35	94188	488.35	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20241119	592	607.7	575	578.9	4011835	578.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20241119	1243.75	1254.25	1221.05	1225.85	1793763	1225.85	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20241119	1514.65	1604.05	1505.25	1545	244130	1545	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20241119	1328.95	1414.9	1320.1	1400.4	149818	1400.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20241119	103	103	98.2	99.8	18298	99.8	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20241119	17.29	17.88	17.2	17.54	15975	17.54	up	up	correct
CIPLA.NSE	Cipla Limited	20241119	1465	1485.85	1456.85	1470	1116002	1470	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20241119	1285.5	1313.95	1285	1290.75	52234	1290.75	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20241119	110.8	114	110.25	110.46	24206	110.46	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20241119	320.55	337.1	320.55	327.65	123393	327.65	up	up	correct
CMICABLES.NSE	CMI Limited	20241119	4.33	4.33	4.33	4.33	0	4.33
COALINDIA.NSE	Coal India Limited	20241119	415.95	422	410.7	412.25	6291292	412.25	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20241119	1320	1362.3	1320	1360.5	295055	1360.5	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20241119	30.82	30.82	30.82	30.82	0	30.82
COFORGE.NSE	Coforge Limited	20241119	8006.6	8239.5	7995	8116.5	344199	8116.5	up	up	correct
COLPAL.NSE	Colgate	20241119	2767.6	2785.15	2720.2	2733.5	264874	2733.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20241119	2.54	2.54	2.54	2.54	0	2.54
COMPUSOFT.NSE	Compucom Software Limited	20241119	27.7	28.26	27.47	27.69	39421	27.69	down	down	correct
DCM.NSE	DCM Limited	20241119	95	95	89.1	93.31	8739	93.31	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20241119	795.5	810.2	780.3	785.75	2035040	785.75	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20241119	67.59	70.98	67.59	69.02	596279	69.02	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20241119	214.1	218	212.61	215.6	6670	215.6	up	up	correct
CONTROLPR.NSE	Control Print Limited	20241119	683.65	707.6	683.6	698.95	9264	698.95	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20241119	50	50.57	50	50	1783	50
CORDSCABLE.NSE	Cords Cable Industries Limited	20241119	183.85	200	183.85	194.6	92357	194.6	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20241119	1730.2	1775.7	1724.55	1764.6	231149	1764.6	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20241119	6.5	6.5	5.96	6.07	56547	6.07	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20241119	89.95	90.2	88	88.43	2370877	88.43	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20241119	4620	5072.45	4620	5009.25	131886	5009.25	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20241119	870.05	908.65	859.95	865.3	16827	865.3	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20241119	8.23	8.23	7.6	8.02	35287	8.02	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20241119	882	895.45	872.45	884.6	388566	884.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20241119	446.55	459.65	445.55	456.35	76761	456.35	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20241119	5353.25	5353.25	5230	5268.9	17886	5268.9	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20241119	382	395	378	390.7	3577680	390.7	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20241119	300.2	308.25	299.9	307.15	101388	307.15	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20241119	87.4	88.3	83.12	83.6	58442	83.6	down	down	correct
CUB.NSE	City Union Bank Limited	20241119	172.13	174.59	169.67	170.57	3102692	170.57	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20241119	90.01	92.79	88.89	90.04	37758	90.04	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20241119	3377	3406.25	3290.55	3301.25	427254	3301.25	down	down	correct
CUPID.NSE	Cupid Limited	20241119	84.48	85.5	83.5	84.04	713602	84.04	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20241119	26.46	26.95	25.55	26.41	41595	26.41	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20241119	191.85	194.1	188.31	189.73	40679	189.73	down	up	incorrect
CYIENT.NSE	Cyient Limited	20241119	1793.7	1823.95	1783.65	1802.2	163087	1802.2	up	up	correct
DABUR.NSE	Dabur India Limited	20241119	511	514.5	506.15	508.2	2126926	508.2	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20241119	1700.65	1770	1698.55	1745.25	400400	1745.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20241119	408.3	418.95	400.05	402.35	78031	402.35	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20241119	41.89	42.9	40.71	41.65	3736	41.65	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20241119	7	7.25	6.9	7.06	163518	7.06	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20241119	523.85	539.55	523.85	531.55	45963	531.55	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20241119	298.5	304.25	294.35	296.1	75341	296.1	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20241119	432.85	448.2	432.85	435.3	220465	435.3	up	up	correct
DBREALTY.NSE	D B Realty Limited	20241119	153.99	162.7	153.81	154.92	1903289	154.92	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20241119	43.8	43.99	41.55	43.15	9350	43.15	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20241119	228	232.69	217.1	220.01	1860658	220.01	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20241119	113.52	116.4	113.52	115.27	791727	115.27	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20241119	7	7.15	7	7	4162	7
DCMNVL.NSE	DCM Nouvelle Limited	20241119	194.82	194.82	183.01	188.49	12873	188.49	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20241119	1328.25	1371.1	1280.1	1297.3	414513	1297.3	down	down	correct
DCW.NSE	DCW Limited	20241119	98.04	100.55	96.5	96.92	1930377	96.92	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20241119	566.65	592.2	566.65	576.85	5133	576.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20241119	1289	1357.95	1266	1272.55	1629865	1272.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20241119	2579.75	2714	2550	2671.3	548742	2671.3	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20241119	502	514	490.1	493.2	146126	493.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20241119	219	230	207.15	221.1	70220	221.1	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20241119	115	116.19	114.21	114.3	750393	114.3	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20241119	90.12	97	89.01	91.19	20394	91.19	up	up	correct
DEN.NSE	DEN Networks Limited	20241119	43.17	44.49	43.07	43.63	773373	43.63	up	up	correct
DENORA.NSE	De Nora India Limited	20241119	1205.35	1243.25	1199.05	1216.35	4681	1216.35	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20241119	161.59	164.51	160.56	162.58	1366262	162.58	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20241119	50.27	51.24	50.27	50.27	26812	50.27
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20241119	169.49	174.39	168.01	169.14	256495	169.14	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20241119	31.62	32.29	31.22	31.55	336896	31.55	down	down	correct
DHANI.NSE	Dhani Services Limited	20241119	63.81	70.18	63.52	69.05	11635046	69.05	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20241119	1504.45	1525.3	1485	1501.35	17221	1501.35	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20241119	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20241119	2437.95	2458	2322	2369.25	5781	2369.25	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20241119	1048.5	1065.3	1040	1041.3	57452	1041.3	down	up	incorrect
DICIND.NSE	DIC India Limited	20241119	719.75	720	678	688.2	1608	688.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20241119	27.11	27.11	27.11	27.11	23469	27.11
DISHTV.NSE	Dish TV India Limited	20241119	10.7	11.2	10.67	10.71	16261878	10.71	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20241119	5769.85	5960.95	5769.85	5900.85	427565	5900.85	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20241119	14850.95	15382	14762.15	14876.4	516403	14876.4	up	up	correct
DLF.NSE	DLF Limited	20241119	763.05	777.2	758.8	763.15	1919376	763.15	up	up	correct
DLINKINDIA.NSE	D	20241119	533.9	547	530.2	539.45	170681	539.45	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20241119	3792.5	3794.55	3737.65	3752.45	813368	3752.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20241119	5.24	5.25	5	5.13	51683	5.13	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20241119	1180	1185.05	1152.05	1176.4	22499	1176.4	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20241119	509.05	513.8	501	503.55	37785	503.55	down	down	correct
DONEAR.NSE	Donear Industries Limited	20241119	108	108.23	107.99	108	17363	108
DPABHUSHAN.NSE	D. P. Abhushan Limited	20241119	1540	1603.25	1536.15	1561.35	27899	1561.35	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20241119	16.67	17.06	16.17	16.49	211981	16.49	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20241119	377.95	377.95	372	373.1	11171	373.1	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20241119	24.86	25.87	24.58	24.93	123816	24.93	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20241119	830	862.3	815	828.4	40511	828.4	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20241119	1193	1232	1186.25	1213.4	1509716	1213.4	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20241119	1275.55	1338	1275.55	1303	34585	1303	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20241119	416.3	431.9	414.35	418.85	29214	418.85	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20241119	257.5	273	254.2	261.85	61936	261.85	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20241119	8.07	8.38	7.82	7.98	723725	7.98	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20241119	61.3	61.98	60.4	60.75	385944	60.75	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20241119	6863.9	7391	6810.2	7243.9	17142	7243.9	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20241119	477.5	485	454.5	454.5	15469	454.5	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20241119	30.1	30.95	30.01	30.16	8716975	30.16	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20241119	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20241119	1265	1265	1253	1254.75	9250	1254.75	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20241119	1415	1438.4	1415	1429.33	107895	1429.33	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20241119	1284.98	1284.99	1279.9	1280.44	7613	1280.44	down	down	correct
ECLERX.NSE	eClerx Services Limited	20241119	3128.85	3324	3128.85	3219.95	157270	3219.95	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20241119	107.28	110.05	105.85	107.65	2028586	107.65	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20241119	2.22	2.22	2.22	2.22	0	2.22
EICHERMOT.NSE	Eicher Motors Limited	20241119	4880	5014.05	4880	4965.45	452273	4965.45	up	up	correct
EIDPARRY.NSE	E.I.D.	20241119	775.3	829.5	770.1	822.25	1598619	822.25	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20241119	366.6	379.15	366.6	377.1	24784	377.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20241119	358.4	365	355.9	357.85	353223	357.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20241119	2321.85	2393.95	2301	2317.15	6243	2317.15	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20241119	195	215.93	193	201.92	8806882	201.92	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20241119	549.8	581.95	543.8	569	473998	569	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20241119	145.88	150.7	145.7	147.27	1318613	147.27	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20241119	997.15	997.15	997.15	997.15	3469	997.15
ELGIEQUIP.NSE	Elgi Equipments Limited	20241119	565	568.95	546.8	555	412043	555	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20241119	106.5	110	100.02	101.56	80712	101.56	down	down	correct
EMAMILTD.NSE	Emami Limited	20241119	613.85	649.65	612.3	643.95	711152	643.95	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20241119	99.5	102.05	99.1	99.78	23875	99.78	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20241119	91.25	95.71	89.3	91.68	75944	91.68	up	up	correct
EMBASSY.NSE	RR	20241119	378	378.2	375	376.2	378328	376.2	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20241119	294.3	305	294.3	294.3	16232	294.3
EMMBI.NSE	Emmbi Industries Limited	20241119	135.18	144	135.18	138	170893	138	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20241119	2350	2403.8	2337.8	2356.8	40248	2356.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20241119	28.18	28.18	28.18	28.18	86104	28.18
ENGINERSIN.NSE	Engineers India Limited	20241119	180	185.66	179.97	181.3	1816050	181.3	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20241119	184.97	188.99	181.82	184.49	37843	184.49	down	down	correct
EPL.NSE	EPL Limited	20241119	260	265.7	258.8	260.3	513981	257.8029	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20241119	65.71	66.8	64.85	65.95	3111688	65.95	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20241119	1341.05	1435.55	1341.05	1368.45	215614	1368.45	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20241119	14.75	15.24	14.63	14.98	253094	14.98	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20241119	6207.4	6319.95	6159.4	6228.8	3470	6228.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20241119	3440	3533.45	3440	3494.15	99096	3494.15	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20241119	38.06	38.06	38.06	38.06	162372	38.06
ESTER.NSE	Ester Industries Limited	20241119	146	147.5	141	141.7	149592	141.7	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20241119	363.9	393.4	362.1	381.65	169699	381.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20241119	851.05	874.95	810	815.8	46021	815.8	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20241119	1.47	1.47	1.47	1.47	3072583	1.47
EXCELINDUS.NSE	Excel Industries Limited	20241119	1598.9	1622.95	1540.1	1552.1	32982	1552.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20241119	415.45	430.8	415	421.5	3696768	421.5	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20241119	1327.3	1327.3	1301.3	1308.5	12418	1308.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20241119	87.39	89.51	87.1	87.79	159410	87.79	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20241119	813.05	837	810	818.15	102356	818.15	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20241119	828.65	835.35	819.4	825.75	28254	825.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20241119	332.7	345.7	332.7	334.45	268493	334.45	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20241119	0.52	0.52	0.52	0.52	0	0.52
FCSSOFT.NSE	FCS Software Solutions Limited	20241119	3.35	3.48	3.3	3.44	3994005	3.44	up	up	correct
FDC.NSE	FDC Limited	20241119	489.7	496.95	486.45	486.45	68450	481.4392	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20241119	202	210.6	201.21	206.65	22964708	206.65	up	up	correct
FEL.NSE	Future Enterprises Limited	20241119	0.75	0.75	0.72	0.73	148881	0.73	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20241119	5.07	5.31	5.06	5.3	3044	5.3	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20241119	1514.85	1543.95	1484	1490.8	42893	1490.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20241119	64.15	66.7	63.3	64.34	1751303	64.34	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20241119	1120.5	1138.9	1111.25	1118.05	70574	1118.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20241119	4745.85	4838.95	4725.8	4738.5	13731	4738.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20241119	264.8	267.65	261.1	262	674094	262	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20241119	59.39	62.46	57.36	58.97	9240	58.97	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20241119	2.34	2.4	2.31	2.37	88517	2.37	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20241119	4049	4049	3855.75	3878.1	142183	3878.1	down	down	correct
FMGOETZE.NSE	Federal	20241119	386.8	400	385.3	399	72599	399	up	up	correct
FMNL.NSE	Future Market Networks Limited	20241119	16.29	16.29	16.29	16.29	16587	16.29
FORCEMOT.NSE	Force Motors Limited	20241119	6770	6869.9	6523.35	6632.9	21068	6632.9	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20241119	649.35	662	645	657.8	1285256	657.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20241119	4417.55	4574.95	4385.95	4501.8	1333	4501.8	up	up	correct
FRETAIL.NSE	Future Retail Limited	20241119	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20241119	2.22	2.22	2.22	2.22	0	2.22
FSL.NSE	Firstsource Solutions Limited	20241119	340.05	352.05	337.5	339.9	3080925	339.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20241119	429.6	434.7	423.15	426.6	124220	426.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20241119	120.8	123.03	120.05	120.79	862726	120.79	down	down	correct
GAIL.NSE	GAIL (India) Limited	20241119	185.64	189.5	185.64	186.68	9668218	186.68	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20241119	2686.4	2741	2635.2	2650.2	8540	2650.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20241119	312.9	322.7	306.05	316.75	67504	316.75	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20241119	775.25	780	760	764.25	1520	764.25	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20241119	2320	2380.6	2235.1	2257.3	81879	2257.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20241119	128.8	133.19	127.35	129.33	117693	129.33	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20241119	1113.45	1145	1086.5	1102.35	148740	1102.35	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20241119	7.61	7.61	7.26	7.56	177718	7.56	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20241119	202.05	208.19	195.05	197.31	17897	197.31	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20241119	1.2	1.2	1.2	1.2	0	1.2
GARFIBRES.NSE	Garware Technical Fibres Limited	20241119	4666.6	4785	4316.8	4428.15	119285	4428.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20241119	1.69	1.69	1.69	1.69	0	1.69
GAYAPROJ.NSE	Gayatri Projects Limited	20241119	7	7.2	6.8	7.2	118369	7.2	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20241119	402.05	413.7	400.45	401.5	9545	401.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20241119	96.7	99.57	94	95.85	36384	95.85	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20241119	37.79	40.89	37.22	39.05	116783	39.05	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20241119	746	773	745.2	750.25	227136	750.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20241119	20.4	21	20.11	20.5	261228	20.5	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20241119	416	429.2	412.85	416.85	705313	416.85	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20241119	112	115.38	111.5	112.65	382754	112.65	up	up	correct
GEPIL.NSE	GE Power India Limited	20241119	400	410.5	390.05	393.15	295439	393.15	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20241119	1071.25	1085.95	1057.15	1062.6	359004	1062.6	down	down	correct
GET&D.NSE	GE T&D India Limited	20241119	1771.1	1771.1	1771.1	1771.1	0	1771.1
GFLLIMITED.NSE	GFL Limited	20241119	105.65	108.89	97.05	99.96	427785	99.96	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20241119	8.49	8.49	8.49	8.49	0	8.49
GHCL.NSE	GHCL Limited	20241119	565.05	577.85	565.05	575.9	122639	575.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20241119	204.25	212.99	204	208.52	137316	208.52	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20241119	361.15	374.55	360	371.3	766042	371.3	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20241119	105.5	107.9	102	103.85	76179	103.85	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20241119	9485	9572.5	9250	9284.4	23680	9244.3931	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20241119	27.97	28.75	27.64	27.91	84995	27.91	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20241119	190.32	195.95	187.06	187.6	349205	187.6	down	down	correct
GKWLIMITED.NSE	GKW Limited	20241119	2950	3000	2865.25	2923.7	1068	2923.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20241119	1751.15	1798.1	1751.15	1783	68744	1783	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20241119	2415	2478.45	2414.05	2438	69393	2438	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20241119	1491.75	1517.7	1473.35	1491.3	732905	1491.3	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20241119	6.9	6.9	6.76	6.9	3698	6.9
GLOBAL.NSE	Global Education Limited	20241119	179	181.57	175.05	175.54	23576	175.54	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20241119	242.3	242.3	230.25	234.45	17352	234.45	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20241119	4.3	4.51	4.3	4.41	987410	4.41	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20241119	821.95	850.15	816.9	833.35	140937	833.35	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20241119	1083	1103.8	1070.2	1082.9	68207	1082.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20241119	746.25	779.65	746.25	758.95	32219	758.95	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20241119	330.95	347.45	330.7	332.9	1646321	332.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20241119	1214.25	1224.75	1206.45	1209.9	55147	1208.9	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20241119	80.5	82.4	79.15	80.53	43057112	80.53	up	up	correct
GNA.NSE	G N A Axles Limited	20241119	390	401.95	390	396.7	10987	396.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20241119	561.9	567.7	556.75	561.05	323619	561.05	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20241119	647.35	661.85	635	640.5	17889	640.5	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20241119	383	399	381	384.6	19984	384.6	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20241119	6030.2	6182.9	5955	5985.65	41896	5985.65	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20241119	0.99	0.99	0.98	0.99	3459547	0.99
GODREJAGRO.NSE	Godrej Agrovet Limited	20241119	732.3	743.7	720	725.6	72438	725.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20241119	1191	1198.85	1177	1185.3	983651	1185.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20241119	1015.05	1037.65	995.8	1027.5	304494	1027.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20241119	2620	2743.8	2620	2692.75	514975	2692.75	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20241119	1.12	1.17	1.06	1.11	143199	1.11	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20241119	858.1	887.8	858.1	874.15	81377	874.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20241119	56.9	57.85	54.9	55.91	61931	55.91	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20241119	320.2	327.2	305	309.35	318787	309.35	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20241119	64.7	64.7	63.21	63.74	11162267	63.74	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20241119	41.5	41.5	38.03	39.37	2295	39.37	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20241119	312	334.4	312	313.85	446293	313.85	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20241119	64.3	64.8	63.8	64.15	174278	64.15	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20241119	72.5	73.11	72.5	72.5	4760	72.5
GOODLUCK.NSE	Goodluck India Limited	20241119	944.2	953.95	918	926.35	62986	926.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20241119	187.07	192.79	184.45	185.93	1081333	185.93	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20241119	172.7	178.03	172.05	173.45	910243	173.45	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20241119	125.64	141.74	125.39	133.53	981559	133.53	up	up	correct
GRANULES.NSE	Granules India Limited	20241119	530.05	556	530.05	552.65	3282793	552.65	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20241119	480	486.4	471.1	473.5	336448	473.5	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20241119	2517.15	2552	2500	2508.15	424096	2508.15	down	down	correct
GRAVITA.NSE	Gravita India Limited	20241119	2174.85	2199	2070	2089.8	193163	2089.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20241119	166.4	179	165.5	174.54	3395078	174.54	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20241119	519.15	525.75	509	511.3	16150	511.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20241119	332.1	344.25	331.45	336.35	56459	336.35	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20241119	310.95	330.4	310.95	323.5	136468	323.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20241119	17.95	18.09	17.74	17.82	3778449	17.82	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20241119	2103.2	2114.4	2090	2098.55	15793	2098.55	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20241119	1566.95	1587.65	1549.1	1559.25	15398	1559.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20241119	1166.85	1166.85	1166.85	1166.85	273	1166.85
GRPLTD.NSE	GRP Limited	20241119	3075	3200	3040	3134.05	2712	3134.05	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20241119	1422	1456	1401.4	1409.25	411727	1409.25	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20241119	192.5	195.47	191.49	193.84	951413	193.84	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20241119	325	329.7	321.05	325.6	2004863	325.6	up	up	correct
GSS.NSE	GSS Infotech Limited	20241119	63.95	63.95	61.91	62.46	23754	62.46	down	down	correct
GTL.NSE	GTL Limited	20241119	11.94	12.29	11.93	12.06	718034	12.06	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20241119	2.11	2.19	2.04	2.05	64676650	2.05	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20241119	142.99	145.58	141.06	141.43	21506	141.43	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20241119	408.8	428.45	408.8	423.1	77261	423.1	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20241119	783.1	796.05	752.35	760.5	55533	760.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20241119	289.9	296.4	281.3	293.2	6227	293.2	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20241119	452	459	448.2	451.25	1357441	451.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20241119	41.02	42.45	40.5	41.06	4567	41.06	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20241119	1072.75	1109.75	1063.8	1083.3	117238	1083.3	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20241119	63.99	66.1	63.43	64.03	156414	64.03	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20241119	178.04	184.2	178	180.26	82268	180.26	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20241119	4100	4148.7	4040	4057.15	1425438	4057.15	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20241119	723.5	747.5	723.45	736.5	401917	736.5	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20241119	258.4	261	258.4	258.4	11376	258.4
HATHWAY.NSE	Hathway Cable and Datacom Limited	20241119	18.19	18.55	18.19	18.32	2089083	18.32	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20241119	1072.1	1113	1051.55	1087.7	34207	1087.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20241119	1622.95	1663.95	1618.4	1632.7	575229	1632.7	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20241119	2.49	2.57	2.45	2.52	52379	2.52	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20241119	541.95	565.1	541.95	547.75	1310683	547.75	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20241119	96.03	98.74	95.5	96.76	26483	96.76	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20241119	35.75	37.1	35.75	36.12	14163170	36.12	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20241119	471.4	476	462.9	467.5	133197	467.5	down	down	correct
HCL.NSE	INSYS	20241119	16.48	17.09	16.4	17.09	195750	17.09	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20241119	1837	1865	1817.3	1820.55	2354204	1820.55	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20241119	4182	4229	4151.75	4190.15	455486	4190.15	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20241119	1714	1753.75	1702.7	1742.25	25490636	1742.25	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20241119	688.05	693	668.3	680.4	6438490	680.4	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20241119	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20241119	259.76	263.26	259	260	38372	260	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20241119	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20241119	4.2	4.25	4.11	4.19	133118	4.19	down	down	correct
HEG.NSE	HEG Limited	20241119	422.2	425.7	407	410.5	216824	410.5	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20241119	213.1	216.5	211.1	212.02	119319	212.02	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20241119	162.05	165.79	161.49	162.06	353190	162.06	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20241119	464.9	478.5	463.4	466.25	126504	466.25	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20241119	236.64	255.2	236.64	253.92	188191	253.92	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20241119	476	487	466	467.45	263320	467.45	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20241119	4759.95	4853.95	4734.5	4775.8	704072	4775.8	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20241119	2451.9	2491.85	2421	2437.05	1856	2437.05	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20241119	272	283.8	272	280.6	12313	280.6	up	up	correct
HFCL.NSE	HFCL Limited	20241119	128	132.4	127.8	129.24	17406221	129.24	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20241119	1215	1276.15	1202.8	1270.4	141865	1270.4	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20241119	660	663	630	631.65	185877	631.65	down	down	correct
HIKAL.NSE	Hikal Limited	20241119	398.4	409.5	390.25	393	699602	393	down	down	correct
HIL.NSE	HIL Limited	20241119	2436	2515.05	2436	2477.6	9285	2477.6	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20241119	79.11	84.2	79.11	83.35	55845	83.35	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20241119	160.65	169.64	157.71	163.65	3553892	163.65	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20241119	651.1	655.55	637.65	640	5015887	640	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20241119	456.5	458.1	440	441.55	4054	441.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20241119	39.21	42	39.21	40.59	60749	40.59	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20241119	265.25	271.05	261.1	263.2	3174138	263.2	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20241119	22.23	22.23	22.23	22.23	92630	22.23
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20241119	23.5	23.65	23	23.65	17562	23.65	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20241119	183.6	188.01	180.1	181.99	344560	181.99	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20241119	366	374.8	360.2	360.7	2933169	360.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20241119	2431.9	2440.2	2405.1	2410.35	1133370	2410.35	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20241119	500	500.4	490	492.15	1336754	492.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20241119	1190	1210	1140	1161	49696	1161	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20241119	171	173.99	162	164.13	9434	164.13	down	down	correct
HITECH.NSE	Hi	20241119	164.99	169.59	164.99	165.81	320342	165.81	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20241119	239.35	248.65	230.4	236.6	17193	236.6	down	down	correct
HITECHGEAR.NSE	The Hi	20241119	738	770	735	752.65	1379	752.65	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20241119	365.7	377.4	361.55	363.7	71810	363.7	down	down	correct
HLVLTD.NSE	HLV Limited	20241119	16.85	17.48	16.85	17.12	740867	17.12	up	up	correct
HMT.NSE	HMT Limited	20241119	69.23	70	66	66.55	14934	66.55	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20241119	85.5	89	85.01	86.03	40889	86.03	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20241119	542.2	556.15	534.25	539.4	88483	539.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20241119	331	337	326	334.15	131759	334.15	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20241119	1052.2	1080	1036.1	1052	97640	1052	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20241119	41500	42740.95	41500	42001.05	5390	42001.05	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20241119	3014.95	3101.35	3014.1	3059	12867	3059	up	up	correct
HOVS.NSE	HOV Services Limited	20241119	64.7	66.79	64	65.94	7273	65.94	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20241119	475.05	500	475.05	490.15	180107	490.15	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20241119	500	514.7	488.95	493.45	782127	493.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20241119	23.15	23.7	22.71	23.2	128237	23.2	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20241119	274	280.5	271.5	278.1	104951	278.1	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20241119	207.8	214.47	205.22	206.7	3556608	206.7	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20241119	263.7	275.85	259.2	270.2	88979	270.2	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20241119	122.7	125.22	119	120.61	3882748	120.61	down	down	correct
ICDSLTD.NSE	ICDS Limited	20241119	45.5	46.33	44.46	46.33	4919	46.33	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20241119	800	827.15	800	805.4	34151	805.4	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20241119	37.18	37.54	36.82	37.04	3304225	37.04	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20241119	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20241119	110.1	110.72	109.21	109.58	1346024	109.58	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20241119	1257.05	1261	1240.85	1244	11537317	1244	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20241119	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20241119	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20241119	1843.9	1848.9	1789.05	1840.9	1196590	1840.9	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20241119	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20241119	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20241119	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20241119	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20241119	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20241119	262.6	264.66	261.05	261.79	230028	261.79	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20241119	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20241119	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20241119	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20241119	695	695.95	668.3	685.2	2346510	685.2	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20241119	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20241119	310.75	324.45	310.5	317.5	372639	317.5	up	up	correct
ICRA.NSE	ICRA Limited	20241119	6230	6415.45	6120	6182.9	3391	6182.9	down	down	correct
IDBI.NSE	IDBI Bank Limited	20241119	76.92	80.5	76.9	77.68	7489910	77.68	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20241119	7.25	7.39	7.07	7.1	338585471	7.1	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20241119	65.54	66.5	64.18	64.62	21394881	64.62	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20241119	255.27	258.99	255.01	255.42	680	255.42	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20241119	162	165.76	161.5	161.8	4422526	161.8	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20241119	566.8	572.15	561.55	568.5	1874	568.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20241119	1605	1625.25	1562.4	1574.1	63557	1574.1	down	down	correct
IFCI.NSE	IFCI Limited	20241119	61.25	62.73	59.55	60.55	11343846	60.55	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20241119	494.7	501.9	484	485.3	9393	485.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20241119	764	773.7	740.1	746.55	116020	746.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20241119	329	329.5	316.75	320.45	14810634	320.45	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20241119	536.75	549.6	526.95	533.3	19118	533.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20241119	418	428.85	413.55	416.3	955715	416.3	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20241119	310.4	333.6	305.05	320	1032447	320	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20241119	399	416.6	390.05	410.35	7080	410.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20241119	45.06	45.98	45.06	45.06	9195	45.06
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20241119	5.26	5.35	5.26	5.26	14605	5.26
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20241119	71	72.89	69.05	70.44	612861	70.44	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20241119	772.85	778.7	753	760.15	110503	760.15	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20241119	1112.35	1147.9	1101.9	1126.95	1264	1126.95	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20241119	3	3.08	2.88	3.06	6900	3.06	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20241119	43.43	44.5	43.06	43.91	12730	43.91	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20241119	42.6	43.59	41.1	42.71	15861	42.71	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20241119	742	760.95	740.25	754	4783332	754	up	up	correct
INDIACEM.NSE	The India Cements Limited	20241119	357.4	360.45	355.25	356	415760	356	down	down	correct
INDIANB.NSE	Indian Bank	20241119	524	535.7	520.15	523.05	1297484	523.05	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20241119	1145.6	1179.15	1133.8	1143	54410	1143	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20241119	2245.05	2312	2245.05	2250	227007	2250	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20241119	263.8	268.7	259.6	264.1	3280	264.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20241119	397.85	424.35	394.55	415.8	92925	415.8	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20241119	4002	4114	3982.05	4045.9	940659	4045.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20241119	1520	1521.85	1494.4	1500.8	64272	1500.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20241119	695.5	718.9	685.9	697.05	22995	697.05	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20241119	309.3	310	303.7	304.3	117111	304.3	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20241119	38.71	39.83	38.61	38.86	76987	38.86	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20241119	257.4	272.2	257.4	265.6	108429	265.6	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20241119	2730	2858.25	2730	2781.75	29931	2781.75	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20241119	1050	1065.15	1046.5	1050	3654	1050
INDOWIND.NSE	Indowind Energy Limited	20241119	20.77	21.41	20.76	21.15	189435	21.15	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20241119	417	424.35	411.2	415.25	156231	415.25	down	up	incorrect
INDSWFTLAB.NSE	Ind	20241119	104	105	104	104	11626	104
INDSWFTLTD.NSE	Ind	20241119	21.68	21.84	20.28	21.17	75696	21.17	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20241119	48.49	48.99	46.8	47.12	50543	47.12	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20241119	1010.5	1032	998.1	1000.2	5718490	1000.2	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20241119	328.75	335.25	325.15	328.15	5955778	328.15	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20241119	26.99	27.25	26.5	26.78	4510162	26.78	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20241119	426.9	444.9	423	434.05	23553	434.05	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20241119	6.5	6.59	6.01	6.06	5294	6.06	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20241119	879.95	882.86	865.02	869.23	10246	869.23	down	down	correct
INFY.NSE	Infosys Limited	20241119	1825.5	1859.7	1820.55	1822.5	4669769	1822.5	down	up	incorrect
INGERRAND.NSE	Ingersoll	20241119	4033.4	4240	4033.4	4165.7	17867	4165.7	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20241119	192	195.64	189.02	190.07	4661001	190.07	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20241119	720.95	726.95	702.45	707.65	19729	707.65	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20241119	106.5	109	106.5	106.5	328	106.5
INTELLECT.NSE	Intellect Design Arena Limited	20241119	725	734.05	710	717	169550	717	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20241119	126.18	126.18	126.18	126.18	23090	126.18
INVENTURE.NSE	Inventure Growth & Securities Limited	20241119	2.15	2.15	2.11	2.12	1880852	2.12	down	down	correct
IOB.NSE	Indian Overseas Bank	20241119	50.5	52.25	50.1	51.13	8123270	51.13	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20241119	134.86	136.68	132.65	133.01	12696762	133.01	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20241119	350.1	357.7	350	351.3	186176	351.3	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20241119	1557	1606.7	1555.85	1574.5	337791	1574.5	up	down	incorrect
IPL.NSE	India Pesticides Limited	20241119	183.8	186	182.1	183.52	114823	183.52	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20241119	47.5	48.83	47.27	47.42	14175300	47.42	down	down	correct
IRCON.NSE	Ircon International Limited	20241119	186	194.27	185.64	188.77	5769343	188.77	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20241119	796	815.65	796	800.1	774201	800.1	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20241119	140.3	146.96	139.83	145.18	36796687	145.18	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20241119	65.87	66.73	64.11	66.42	80299	66.42	up	up	correct
ISEC.NSE	ICICI Securities Limited	20241119	836.2	846.95	833.2	839.55	123910	839.55	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20241119	141.45	141.5	135	135.88	8560	135.88	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20241119	1283.6	1327.75	1274.75	1289.5	36793	1289.5	up	up	correct
ITC.NSE	ITC Limited	20241119	468	473.75	466.25	467.35	6857374	467.35	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20241119	563	583.5	563	573.9	15417	573.9	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20241119	523.85	527.3	517.05	520.2	666678	520.2	down	down	correct
ITI.NSE	ITI Limited	20241119	298	301.8	287.65	292.18	13041427	292.18	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20241119	10.48	10.9	9.8	10.55	319866	10.55	up	down	incorrect
IVP.NSE	IVP Limited	20241119	200.55	237.15	200.55	237.15	205884	237.15	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20241119	6674.95	6689.9	6670	6679.95	1110	6679.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20241119	2653.13	2675.6	2653.13	2675.6	103	2675.6	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20241119	10889.95	10889.95	10500	10523.15	3509	10523.15	down	down	correct
IZMO.NSE	IZMO Limited	20241119	450	461.45	438.5	458.15	142821	458.15	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20241119	94	98.78	94	95.5	3219160	95.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20241119	83.4	84.89	83	83.26	161026	83.26	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20241119	597.65	622.5	566.35	576.6	165112	576.6	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20241119	924.95	935	911	921.75	79447	921.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20241119	299.95	309	294.3	296.35	449673	296.35	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20241119	40.5	41.74	38.35	40.04	90855	40.04	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20241119	102.11	104.28	99.15	100.21	1940039	100.21	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20241119	506.6	580.85	503.05	554.9	1938547	554.9	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20241119	277.75	283.3	276.35	279.25	10717	279.25	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20241119	90.06	92.6	88.95	90.82	51042	90.82	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20241119	40.26	41	37.65	38.72	281147	38.72	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20241119	129.2	133.75	127.75	128.67	147446	128.67	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20241119	1681.05	1705	1660	1662	107426	1662	down	down	correct
JBMA.NSE	JBM Auto Limited	20241119	1470	1509	1425	1430.25	111298	1430.25	down	down	correct
JCHAC.NSE	Johnson Controls	20241119	1906	1940	1861.85	1878.5	15576	1878.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20241119	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20241119	21.8	22.89	21.5	21.71	316309	21.71	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20241119	859.9	909	844	866.35	191593	866.35	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20241119	824.9	849.45	799.95	803.55	144896	803.55	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20241119	305.1	309.7	298.15	300.95	546196	300.95	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20241119	886.95	890.85	862.35	865.4	1585170	865.4	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20241119	764.9	804.4	742.2	755	187082	755	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20241119	284.65	336.7	282.9	335.6	1277985	335.6	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20241119	31.05	32.66	31.05	31.7	71656	31.7	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20241119	65	67.74	65	65.57	5115030	65.57	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20241119	765.9	777.85	743.5	757.4	67677	757.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20241119	3920	4030	3916.3	3949.95	63336	3949.95	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20241119	683.3	704.9	681	683.4	156993	683.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20241119	711.2	750.95	711.2	749.5	176749	749.5	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20241119	404.8	414.45	403.35	409.9	297158	409.9	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20241119	376.15	389.9	373.55	379.95	611684	379.95	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20241119	101.76	102.65	97.52	100.9	7424	100.9	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20241119	130.46	135.49	130.3	132.06	8729989	132.06	up	up	correct
JOCIL.NSE	Jocil Limited	20241119	193.5	195.62	187	187.64	11371	187.64	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20241119	6.27	6.27	6.27	6.27	0	6.27
JPINFRATEC.NSE	Jaypee Infratech Limited	20241119	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20241119	941.55	1025	941.55	965.9	361228	965.9	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20241119	16.63	17.08	16.54	16.66	32815099	16.66	up	up	correct
JSL.NSE	Jindal Stainless Limited	20241119	684.7	694.5	676.2	686	533314	686	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20241119	718	718.7	706	709.9	1355756	709.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20241119	18439.95	18439.95	17526.75	17526.75	19130	17526.75	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20241119	949.85	960.95	945	947.3	617409	947.3	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20241119	161.85	162.97	157.35	160	93384	160	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20241119	607.15	622.45	604.55	613.05	982618	613.05	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20241119	664.95	683.5	659.05	663.35	217439	663.35	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20241119	1158.5	1167.95	1115	1140	166735	1140	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20241119	741.3	741.3	720.05	723.57	236325	723.57	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20241119	1068.9	1103.95	1056.85	1074.9	257929	1074.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20241119	416.8	420.7	401.2	404.75	1029872	404.75	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20241119	31.6	32.57	30.5	30.72	23717326	30.72	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20241119	440.7	468	434.95	455.65	128867	455.65	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20241119	1131.65	1170.7	1131.65	1159	42385	1159	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20241119	180.09	184.81	178.22	179.71	3707	179.71	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20241119	557.25	557.25	557.25	557.25	28958	557.25
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20241119	674	707	670.35	701.35	7435686	701.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20241119	189	198.7	189	194.29	33954	194.29	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20241119	484.8	493.6	472.8	478.45	205872	478.45	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20241119	2.62	2.64	2.59	2.6	447861	2.6	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20241119	111.4	116.23	111.1	113.63	69905	113.63	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20241119	116.21	118.6	115.99	117.65	4219	117.65	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20241119	263	264.6	259	259.8	254908	259.8	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20241119	278	290	266	279.1	11961	279.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20241119	71.02	72	66.51	67.72	18630	67.72	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20241119	214	219.9	213	216.67	1342296	216.67	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20241119	969.9	969.9	931	955.25	882	955.25	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20241119	39.9	44.08	39.89	42.8	94518	42.8	up	up	correct
KAYA.NSE	Kaya Limited	20241119	376.7	376.7	360	360	8656	360	down	down	correct
KCP.NSE	The KCP Limited	20241119	228.39	236.17	228.02	230.29	494563	230.29	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20241119	43.75	43.75	42.8	43.08	88627	43.08	down	down	correct
KDDL.NSE	KDDL Limited	20241119	2724	2860	2724	2788.25	10926	2788.25	up	up	correct
KEC.NSE	KEC International Limited	20241119	1006	1022.45	988	994.95	337971	994.95	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20241119	175.3	179.9	175	175.69	103564	175.69	up	up	correct
KEI.NSE	KEI Industries Limited	20241119	3760	3881.9	3715	3842.25	297339	3842.25	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20241119	142.01	146.58	140.15	141.11	467306	141.11	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20241119	882	923.1	882	923.1	292445	923.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20241119	203.5	208.51	203.5	205.95	590460	205.95	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20241119	245.9	253	245.9	247.4	1205	247.4	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20241119	363.7	369.9	360.7	366.45	5367	366.45	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20241119	67.3	69.08	66.1	67.14	100459	67.14	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20241119	93.47	95.85	90.2	94.9	1358	94.9	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20241119	27.75	29.95	26.51	28.28	23308	28.28	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20241119	7123.8	7297.8	6885.05	6974.35	15482	6974.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20241119	319.8	324.9	311	313.55	14668	313.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20241119	562.95	572.3	558.15	567.2	573902	567.2	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20241119	2886.75	2925	2835.45	2878.55	5463	2878.55	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20241119	368.7	378.85	360	363.25	112573	363.25	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20241119	500	540.95	493.4	529.95	3092486	529.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20241119	2030	2222	2030	2187.15	1126972	2187.15	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20241119	1139	1168.95	1111.45	1120.3	285401	1120.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20241119	4477.85	4665	4475.05	4553.45	5111	4553.45	up	up	correct
KITEX.NSE	Kitex Garments Limited	20241119	635.3	635.3	633.85	635.3	186362	635.3
KKCL.NSE	Kewal Kiran Clothing Limited	20241119	610.05	616	603.2	607.25	11097	607.25	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20241119	32.27	33.46	32.15	32.63	99301	32.63	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20241119	316.35	321.8	308.1	311.85	1505471	311.85	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20241119	139.45	143.98	135.45	139.62	94643	139.62	up	up	correct
KOLTEPATIL.NSE	Kolte	20241119	352	364.25	352	358	152616	358	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20241119	221.1	227.6	205.05	207.9	971555	207.9	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20241119	1729.8	1739.8	1713.5	1722.5	2759663	1722.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20241119	533.05	533.05	518.51	521.15	20712	521.15	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20241119	63.26	64.5	63.26	64.13	533844	64.13	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20241119	47.27	48.18	47.11	47.42	40009	47.42	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20241119	188	197	185.93	190.82	137997	190.82	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20241119	156	159.3	151.55	153.75	17461	153.75	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20241119	1322.1	1340	1301.8	1305.2	1566382	1305.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20241119	901.25	940.25	901.25	932.1	185178	932.1	up	up	correct
KRBL.NSE	KRBL Limited	20241119	281	289.6	281	288.35	779118	288.35	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20241119	81.35	86.9	81.35	83.1	32806	83.1	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20241119	4.3	4.3	4.11	4.14	69168	4.14	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20241119	212	215	210.5	212.42	7211	212.42	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20241119	926.1	943.4	926.1	934.5	66267	934.5	up	down	incorrect
KSB.NSE	KSB Limited	20241119	798.45	831.1	797.05	813.65	131454	813.65	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20241119	833.9	849.5	832.85	836.6	40136	831.6459	up	up	correct
KSL.NSE	Kalyani Steels Limited	20241119	760	779	756.55	767.6	13912	767.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20241119	204.19	207.1	199.01	200.45	1305209	200.45	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20241119	125.1	129.33	125.1	126.82	141816	126.82	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20241119	6.2	6.2	5.63	5.63	124	5.63	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20241119	2971.45	3073.2	2970.45	3041.45	213413	3041.45	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20241119	167	174	159.1	161.77	199032	161.77	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20241119	320.35	324	317	319.85	147900	319.85	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20241119	25	25	24.8	25	18597	25
LAURUSLABS.NSE	Laurus Labs Limited	20241119	486	495.9	483.65	489	650315	489	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20241119	15424	15719.85	15251	15251	3904	15251	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20241119	11.03	11.03	11.03	11.03	31220	11.03
LEMONTREE.NSE	Lemon Tree Hotels Limited	20241119	123.96	123.96	120.5	121.64	6196498	121.64	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20241119	235.3	243	230.05	237.95	1879	237.95	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20241119	1226.05	1243.85	1226	1231.7	47926	1231.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20241119	16.3	16.9	16.3	16.59	49856	16.59	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20241119	479	479	454	459.05	14033	459.05	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20241119	614.5	625.4	612.1	616.45	1439885	616.45	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20241119	26.58	26.59	26.31	26.46	14270	26.46	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20241119	258.41	263.24	258.41	259.32	314	259.32	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20241119	893.34	909.39	885.68	896.95	34	896.95	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20241119	259.68	269.88	259.68	262.17	4321	262.17	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20241119	344	354.35	339.95	346.3	82838	346.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20241119	610.65	628.95	610.65	623.45	31028	623.45	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20241119	6605.95	6725	6586.2	6637.85	37693	6637.85	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20241119	1000	1000.01	997.1	1000	3533521	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20241119	1000	1000.01	999.99	1000	89000	1000
LODHA.NSE	Macrotech Developers Limited	20241119	1256	1294	1240.05	1260.15	1893843	1260.15	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20241119	332.15	393.9	332.1	371.45	435238	371.45	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20241119	66.6	67.9	64.4	64.79	4821	64.79	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20241119	115.43	119.28	115.43	116.19	7693	116.19	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20241119	9.35	9.35	9.11	9.2	33563	9.2	down	down	correct
LT.NSE	Larsen & Toubro Limited	20241119	3559.9	3607	3495	3505.9	1826460	3505.9	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20241119	5126.9	5236.45	5088.1	5132.95	74262	5132.95	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20241119	2201.65	2277.3	2171	2194.55	11127	2194.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20241119	506.85	516.6	504.1	509.15	37543	509.15	up	down	incorrect
LUPIN.NSE	Lupin Limited	20241119	2042.7	2054.4	2024.2	2038.2	585164	2038.2	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20241119	1805	1826.75	1754.15	1767.15	33063	1767.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20241119	254.15	259.15	250	251.8	355853	251.8	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20241119	141.25	146.39	141.25	143.31	35113	143.31	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20241119	6.75	7.33	6.75	7.15	30773	7.15	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20241119	2845	2998	2845	2936.55	5230405	2936.55	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20241119	258.5	264.45	258	259.8	1123396	259.8	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20241119	149	153	146	147.95	132283	147.95	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20241119	44.95	45.29	42.91	43.38	128062	43.38	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20241119	1305	1324.9	1260	1293.6	25512	1293.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20241119	49.99	49.99	47.05	48.39	20603	48.39	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20241119	11.11	11.11	10.96	11.11	7422	11.11
MADRASFERT.NSE	Madras Fertilizers Limited	20241119	91.29	94.34	90.81	91.41	100482	91.41	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241119	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241119	110.24	114.41	107.1	108.43	980837	108.43	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20241119	23.51	24.06	23.51	23.96	96623	23.96	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20241119	655.9	671.9	643.6	650.4	12429	650.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20241119	51.79	53.25	51.74	52.43	11149270	52.43	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20241119	159.45	159.5	156.05	159.48	15224	159.48	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20241119	218	225	206.15	222.05	13753	222.05	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20241119	112	114.82	108.41	111.21	25429	111.21	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20241119	59.3	61.46	59.3	60	28886	60	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20241119	470.6	479	466.95	470.2	72705	470.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20241119	390.9	413.95	390.9	402.35	206802	402.35	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20241119	10280.6	10398	9795.1	9967.25	14360	9967.25	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20241119	612.85	623.7	606	610.4	130981	610.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20241119	1083.8	1105.95	1066	1071.4	28813	1071.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20241119	45.41	45.77	43.51	43.74	17227	43.74	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20241119	252.05	253.89	250.1	251.13	69442	251.13	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20241119	25.93	26.6	25.77	25.83	54634	25.83	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20241119	63	66	62.98	63.61	730042	63.61	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20241119	87.1	87.69	86.2	86.94	29539	86.94	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20241119	63	63.9	61	61.74	52653	61.74	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20241119	62.27	64	61	61.62	352769	61.62	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20241119	155	159.2	153.49	154.76	6435732	154.76	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20241119	107.04	108.25	106.06	106.37	6904	106.37	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20241119	144.1	147.2	141.71	142.52	147649	142.52	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20241119	818.1	830.9	793.4	802.2	72139	802.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20241119	292.7	311	292.7	304.35	309831	304.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20241119	174.6	180.8	173.79	179.95	696594	179.95	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20241119	22	23.39	21.73	22.57	29903	22.57	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20241119	704.69	704.69	686.92	687.93	12950	687.93	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20241119	73.45	74.82	72.48	73.72	5466	73.72	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20241119	566.7	585	562.2	564.8	9871	564.8	down	down	correct
MARICO.NSE	Marico Limited	20241119	597.4	599.85	590	590.95	861557	590.95	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20241119	219.65	229.34	219.6	227.81	450602	227.81	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20241119	311.75	314.9	303	305.35	1509776	305.35	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20241119	11090	11195.25	10896.4	10959.3	864067	10959.3	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20241119	287	294.7	287	291.6	94974	291.6	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20241119	188.53	188.53	188.53	188.53	411	188.53
MASTEK.NSE	Mastek Limited	20241119	3175.5	3261.2	3110	3130	627683	3130	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20241119	638	656.8	638	648	16961	648	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20241119	102.66	104.5	101.86	103.79	179344	100.7914	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20241119	1009	1009	994.1	997.8	742789	997.8	down	up	incorrect
MAXIND.NSE	Max India Limited	20241119	246	250.3	238	241	50870	241	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20241119	581	588.4	576.25	579.1	41944	579.1	down	down	correct
MAZDA.NSE	Mazda Limited	20241119	1355	1360	1326.05	1339	2721	1339	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20241119	4170	4172.95	4060	4075.55	1456186	4075.55	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20241119	216.79	224.38	210.1	216.36	24862	216.36	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20241119	3.89	3.89	3.69	3.74	65315	3.74	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20241119	53.9	56.01	52.5	56	59008	56	up	up	correct
MCDOWELL.NSE	N	20241119	1479	1505.95	1475.25	1487.4	701161	1487.4	up	up	correct
MCL.NSE	Madhav Copper Limited	20241119	43	43.7	41.5	42.17	491957	42.17	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20241119	30.88	31.71	30.88	31.15	1274949	31.15	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20241119	5950	6154	5930.15	6046.65	386284	6046.65	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20241119	69.15	71.7	69.15	69.84	55490	69.84	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20241119	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20241119	121.25	124.37	121.12	122.01	14282	122.01	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20241119	3.9	3.9	3.9	3.9	0	3.9
MERCATOR.NSE	Mercator Limited	20241119	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20241119	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20241119	2025.7	2059.65	2011.15	2012.9	63237	2012.9	down	down	correct
MFSL.NSE	Max Financial Services Limited	20241119	1240	1245.05	1180.9	1189.6	1786975	1189.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20241119	22.55	23.75	21.84	22.95	172306	22.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20241119	1112.6	1145.8	1112	1126.05	1700881	1126.05	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20241119	355.45	363.45	354.85	356.6	89919	356.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20241119	322.4	325.7	316.6	318.5	479489	318.5	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20241119	492	500.75	481.8	484.35	174309	484.35	down	down	correct
MINDSPACE.NSE	RR	20241119	376.68	379	373.26	376.1	188556	376.1	down	down	correct
MRF.NSE	MRF Limited	20241119	120900	124194.55	120570.85	122950.6	9833	122950.6	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20241119	239.55	249.9	235	238.2	28478	238.2	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20241119	19.95	20.37	19.71	19.78	208765	19.78	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20241119	38.63	39.09	38.36	38.64	78470	38.64	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20241119	1.81	2.04	1.81	2	8202938	2	up	up	correct
MMFL.NSE	M M Forgings Limited	20241119	452.15	479.45	450	469.3	60796	469.3	up	up	correct
MMP.NSE	MMP Industries Limited	20241119	315.3	325.9	306	310.45	28826	310.45	down	down	correct
MMTC.NSE	MMTC Limited	20241119	76.7	77.87	74.61	75.27	1957858	75.27	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20241119	131	131	127.1	127.6	2864	127.6	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20241119	57.41	58.18	57.39	57.97	39472	57.97	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20241119	28.57	28.57	26.11	26.24	75053	26.24	down	down	correct
MOIL.NSE	MOIL Limited	20241119	299.4	303.75	288	289.8	1088969	289.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20241119	17.32	18.18	17.29	18.1	64169	18.1	up	up	correct
MOL.NSE	Meghmani Organics Limited	20241119	95.3	96.81	93.05	93.52	576063	93.52	down	down	correct
MOLDTECH.NSE	Mold	20241119	201.18	209.7	201.18	205.66	27796	205.66	up	up	correct
MOLDTKPAC.NSE	Mold	20241119	669	673.15	665.8	668.55	22667	668.55	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20241119	58.44	59.06	57.95	58.45	277639	58.45	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20241119	243.94	244.81	240.4	241.52	3778	241.52	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20241119	174.15	174.15	167.65	168.5	408561	168.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20241119	743	774.65	743	765.25	25511	765.25	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20241119	9.74	9.74	8.85	9.22	28793	9.22	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20241119	75.13	76.9	74.47	75.93	5504551	75.93	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20241119	892.05	919.95	891	904	1746454	904	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20241119	31.7	34	31.7	33.88	12463	33.88	up	up	correct
MPHASIS.NSE	Mphasis Limited	20241119	2760.45	2848.75	2751.05	2789.25	514635	2789.25	up	up	correct
MPSLTD.NSE	MPS Limited	20241119	2015.05	2125	2015.05	2107.5	6325	2107.5	up	up	correct
MRO.NSE	TEK	20241119	89.35	89.99	85.3	86.6	10708	86.6	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20241119	150	155.38	146.81	147.97	2897145	147.97	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20241119	42.59	43.5	40.74	41.52	374495	41.52	down	down	correct
MSTCLTD.NSE	MSTC Limited	20241119	622.9	634	610	617.25	252607	613.2354	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20241119	1624.7	1775	1619.3	1743.3	870683	1743.3	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20241119	3.13	3.13	3.13	3.13	0	3.13
MTNL.NSE	Mahanagar Telephone Nigam Limited	20241119	44.12	45.69	43.35	43.94	2183080	43.94	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20241119	130	136.57	130	132.37	94596	132.37	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20241119	80.02	83.47	78	82.95	9642	82.95	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20241119	105.1	109.6	101.1	102	1232398	102	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20241119	140.5	143.65	140.5	142.2	40210	142.2	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20241119	48.6	49.1	48.1	48.2	19024	48.2	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20241119	339.55	351	339.55	341.25	37280	341.25	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20241119	1886	1912.95	1875	1896.45	758238	1896.45	up	up	correct
NACLIND.NSE	NACL Industries Limited	20241119	50.79	51.95	50.11	50.56	39890	50.56	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20241119	9.54	9.61	9.35	9.42	703911	9.42	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20241119	35.07	35.07	35.07	35.07	7234	35.07
NAGREEKEXP.NSE	Nagreeka Exports Limited	20241119	35.99	35.99	34.32	34.44	13926	34.44	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20241119	318.45	339	315.05	318.55	24316	318.55	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20241119	130.53	135.2	129.92	132.31	29767	132.31	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20241119	265.75	267.98	260.78	264.07	29298	264.07	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20241119	239.6	252	239.55	241.7	37173	241.7	up	up	correct
NAM.NSE	INDIA	20241119	677.4	702	675	687.5	608890	687.5	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20241119	1361.95	1387.6	1354.05	1364.65	593011	1364.65	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20241119	178.4	179.44	171	175.84	29793	175.84	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20241119	240	245.68	237.32	240.31	35673048	240.31	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20241119	7600.8	7749	7588.4	7625.1	156589	7625.1	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20241119	3275	3393.65	3265.05	3338.05	125094	3338.05	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20241119	130.5	141.76	129.01	136.17	1070060	136.17	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20241119	136.08	140.48	135.8	138.63	110691	138.63	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20241119	920.4	942.3	916.95	927.65	350845	927.65	up	up	correct
NBCC.NSE	NBCC (India) Limited	20241119	90.19	92.2	89.25	89.82	6571685	89.82	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20241119	2568.35	2646	2480	2620.35	1985	2620.35	up	up	correct
NCC.NSE	NCC Limited	20241119	277.6	287.3	276.9	279.35	2132933	279.35	up	up	correct
NCLIND.NSE	NCL Industries Limited	20241119	198	212.13	197.99	209.56	211240	209.56	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20241119	5650	5650	5350	5507.35	586	5507.35	down	down	correct
NDL.NSE	Nandan Denim Limited	20241119	5.13	5.19	5.13	5.13	1164284	5.13
NDRAUTO.NSE	NDR Auto Components Limited	20241119	646.95	659	630.15	650.05	11183	650.05	up	up	correct
NDTV.NSE	New Delhi Television Limited	20241119	168.19	172.94	166.15	168.79	84209	168.79	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20241119	31.29	33.43	30.2	31.3	183042	31.3	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20241119	34.98	35	34.98	34.98	363343	34.98
NELCAST.NSE	Nelcast Limited	20241119	108.6	115	108.37	111.7	121860	111.7	up	up	correct
NELCO.NSE	Nelco Limited	20241119	887.3	919	887.3	898.65	55724	898.65	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20241119	1914.95	1999	1876.35	1929.95	42866	1929.95	up	down	incorrect
NESCO.NSE	Nesco Limited	20241119	1000.1	1019.9	991.3	998.7	75869	998.7	down	down	correct
NETF.NSE	Tata Mutual Fund	20241119	253.89	254.86	250	251.38	2234	251.38	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20241119	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20241119	82.85	82.85	80.42	80.56	60057	80.56	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20241119	15200	15338.45	14800	14889.05	12443	14889.05	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20241119	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20241119	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20241119	81	87.18	80.8	84.17	3969025	84.17	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20241119	1058	1148.45	1048.5	1109.85	1071311	1109.85	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20241119	7.68	7.68	7.15	7.35	6916	7.35	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20241119	108.9	111	106.35	107.95	1108267	107.95	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20241119	37.45	37.45	35.8	36.31	16830	36.31	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20241119	1265	1275.6	1256	1262	406237	1262	down	down	correct
NHPC.NSE	NHPC Limited	20241119	78.3	80.48	78.25	80.01	16065815	80.01	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20241119	176.75	180.96	175.5	176.46	625040	176.46	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20241119	26.98	26.98	25.55	26.12	5557	26.12	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20241119	264.99	265.99	262.38	263.07	4609280	263.07	down	down	correct
NIITLTD.NSE	NIIT Limited	20241119	187	197	185.25	188.19	4805262	188.19	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20241119	11	11.52	10.96	11.28	333548	11.28	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20241119	12.58	12.62	12.55	12.58	263494	12.58
NILKAMAL.NSE	Nilkamal Limited	20241119	1830	1869	1814.95	1824.65	6280	1824.65	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20241119	513.9	526.95	504	508.6	4517	508.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20241119	63.3	63.3	61.51	63.3	65480	63.3
NITCO.NSE	NITCO Limited	20241119	114.7	114.75	113.5	114.7	258779	114.7
NITINSPIN.NSE	Nitin Spinners Limited	20241119	385.85	396.45	367.3	369.4	246322	369.4	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20241119	223	224.22	212.03	218.59	7855	218.59	down	down	correct
NKIND.NSE	N.K Industries Limited	20241119	52.02	52.02	49.3	50.79	455	50.79	down	down	correct
NLCINDIA.NSE	NLC India Limited	20241119	234.6	238.6	232.95	237	803088	237	up	down	incorrect
NMDC.NSE	NMDC Limited	20241119	223.75	225.3	219.5	221.22	11375355	221.22	down	down	correct
NOCIL.NSE	NOCIL Limited	20241119	260	266.8	259.9	261.75	203763	261.75	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20241119	16.25	16.3	15.26	15.38	93751	15.38	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20241119	256.29	256.76	251.05	255.31	542	255.31	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20241119	15.7	15.82	15.65	15.7	2727	15.7
NRAIL.NSE	N R Agarwal Industries Limited	20241119	341.9	344	334	335.3	18767	335.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20241119	281	289	279.6	283.75	214273	283.75	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20241119	9478	9974	9100	9422.5	116358	9422.5	down	down	correct
NTPC.NSE	NTPC Limited	20241119	368	378.5	365.05	366.7	17055094	366.7	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20241119	1117.1	1129.45	1098.9	1107.9	15276	1107.9	down	down	correct
NURECA.NSE	Nureca Limited	20241119	283.45	283.45	276	277.5	9086	277.5	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20241119	335.2	343.45	334.4	338.05	80050	338.05	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20241119	538.45	558	538.45	553.45	65663	553.45	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20241119	1915.5	1979.75	1915.5	1932.75	1173547	1932.75	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20241119	232.95	239.9	232.05	238.2	11801	238.2	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20241119	11275	11562.55	11096.55	11114	127844	11114	down	up	incorrect
OIL.NSE	Oil India Limited	20241119	477.3	491.45	477	485.45	1270704	485.45	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20241119	55.15	55.84	53.2	55.84	47929	55.84	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20241119	1435	1463	1414	1419.45	320976	1419.45	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20241119	110.94	114.8	110.58	113.09	17515	113.09	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20241119	103.16	106.79	103.16	103.79	115233	103.79	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20241119	136.25	143.5	136.24	138.16	203695	138.16	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20241119	9.63	9.63	9.63	9.63	0	9.63
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20241119	15	16	14.54	14.74	138964	14.74	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20241119	65.8	66.49	63.1	63.67	363956	63.67	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20241119	250	255.4	247.1	248	17397559	248	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20241119	76.65	78.54	75.9	76.32	384280	76.32	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20241119	308.05	317.2	307.1	310.25	41717	310.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20241119	590.15	618	589	599.3	58285	599.3	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20241119	168.35	182	168.35	174.88	40398	174.88	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20241119	1421.3	1477.9	1407.85	1440.9	146397	1440.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20241119	29.99	30.89	27.63	28.66	1229623	28.66	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20241119	9.6	9.6	9.6	9.6	11865	9.6
ORIENTBELL.NSE	Orient Bell Limited	20241119	325.3	329	315.1	318.25	21303	318.25	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20241119	334.9	339	334.55	337.85	401849	337.85	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20241119	225.3	230.9	221.79	226.81	75881	226.81	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20241119	178.25	184.5	176.1	178.32	262712	178.32	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20241119	103.9	109.98	102.61	103.96	16408	103.96	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20241119	38	38.29	37.2	37.47	580877	37.47	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20241119	7500	7636	7445.75	7497.8	6946	7497.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20241119	1.86	1.86	1.86	1.86	0	1.86
OSWALAGRO.NSE	Oswal Agro Mills Limited	20241119	70.32	72.5	69	71	10576	71	up	up	correct
PAGEIND.NSE	Page Industries Limited	20241119	44300	45280	44300	44606.85	34629	44606.85	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20241119	43.5	44.36	42.42	43.39	1422207	43.39	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20241119	168.99	169	161.25	162.53	10634	162.53	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20241119	94.9	96.9	90.5	92.52	15471	92.52	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20241119	394.3	394.3	394.3	394.3	91515	394.3
PANACHE.NSE	Panache Digilife Limited	20241119	211.63	211.63	211.63	211.63	3586	211.63
PANAMAPET.NSE	Panama Petrochem Limited	20241119	313.2	319.8	308.45	310.4	155322	308.3942	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20241119	271.6	297.9	268.95	289.35	864088	289.35	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20241119	66.3	68.65	66.01	66.77	1908260	66.77	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20241119	202	209.2	200	201.74	596068	201.74	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20241119	17.4	17.4	17.16	17.4	97177	17.4
PATELENG.NSE	Patel Engineering Limited	20241119	53.29	54.4	52.75	53.32	6268837	53.32	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20241119	22.2	23.07	21.57	22.01	560830	22.01	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20241119	144.99	147	140.25	142.84	977831	142.84	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20241119	136.05	139.9	132.7	133.69	461736	133.69	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20241119	34.04	38.02	33.65	35.21	121981	35.21	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20241119	1051.15	1090.1	1051.15	1060.2	1650687	1060.2	up	up	correct
PENIND.NSE	Pennar Industries Limited	20241119	185	187.8	179.41	181.8	541996	181.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20241119	46.64	51.65	46.64	49.27	1214077	49.27	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20241119	5655	5798.15	5632.05	5701	361445	5701	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20241119	311.1	318.75	311.1	313.95	1103399	313.95	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20241119	470	479.5	467.05	471.4	16795032	467.948	up	up	correct
PFIZER.NSE	Pfizer Limited	20241119	5185.8	5298.95	5135	5178.55	18280	5178.55	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20241119	130.12	130.12	124.2	125.84	40266	125.84	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20241119	40.2	41.65	40.2	40.68	957492	40.68	up	up	correct
PGEL.NSE	PG Electroplast Limited	20241119	652	719	652	675.9	3376862	675.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20241119	15711.45	15848.95	15632.15	15800.4	2521	15800.4	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20241119	5121.05	5166.85	5099.85	5143.15	8228	5143.15	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20241119	1001.3	1149	1001.3	1095.25	405436	1095.25	up	up	correct
PGINVIT.NSE	IV	20241119	87.3	87.3	86.59	86.76	781867	86.76	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20241119	1463.4	1499.9	1450.85	1481.35	355739	1481.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20241119	3009.3	3031.55	2981.55	3000	184764	3000	down	down	correct
PIIND.NSE	PI Industries Limited	20241119	4192	4209.95	4121.3	4148.8	281992	4148.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20241119	6540	6684	6303.55	6420.65	13490	6420.65	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20241119	13.54	14.5	13.54	13.89	375547	13.89	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20241119	47.99	47.99	45.5	46.54	8404	46.54	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20241119	1325	1363.6	1304.95	1317.35	44057	1317.35	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20241119	535	550.2	532	536.95	599	536.95	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20241119	250.99	250.99	242.25	243.46	3122	243.46	down	down	correct
PNB.NSE	Punjab National Bank	20241119	101.15	103.72	100.45	100.86	25456236	100.86	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20241119	113.2	115.63	113.2	113.8	479419	113.8	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20241119	875	893.55	854.35	865.15	2334072	865.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20241119	59.93	62.18	59.84	60.51	16254	60.51	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20241119	303	306.8	296.3	299.8	382000	299.8	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20241119	69	69.79	65.87	69.17	263	69.17	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20241119	362	366	356.05	361.3	1788	361.3	down	down	correct
POKARNA.NSE	Pokarna Limited	20241119	1066	1096	1022.95	1034.7	113846	1034.7	down	down	correct
POLYCAB.NSE	Polycab India Limited	20241119	6493	6610.4	6460	6517.05	197471	6517.05	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20241119	2604.65	2656.85	2564.7	2607.7	105440	2607.7	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20241119	1210.25	1243.9	1182.65	1190.55	197124	1190.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20241119	406.05	418.45	403	404.85	12539	404.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20241119	359.5	364	355.55	358.3	733962	358.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20241119	313.05	318.25	312.25	315.05	13157158	315.05	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20241119	11419.95	12134.95	11300.3	11729.4	106159	11729.4	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20241119	2576.2	2640	2521	2536.3	49553	2536.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20241119	196.1	204.95	195.2	196.58	33894	196.58	up	up	correct
PPL.NSE	Prakash Pipes Limited	20241119	490.05	512	485.3	490.55	152847	490.55	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20241119	30.68	32	30.05	31.11	51734	31.11	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20241119	706.35	716.85	691.75	694.85	273514	694.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20241119	168.5	171.61	166.15	167.11	285092	167.11	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20241119	8.2	8.28	8.06	8.13	282711	8.13	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20241119	22.91	23.88	22.13	22.33	47819	22.33	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20241119	309.85	315.7	296.15	298.7	306780	298.7	down	up	incorrect
PRECOT.NSE	Precot Limited	20241119	570.8	579.9	550	559.35	16445	559.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20241119	171	183.12	170.94	172.78	650889	172.78	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20241119	433.35	448.9	430	432.45	60031	432.45	down	down	correct
PREMIER.NSE	Premier Limited	20241119	4.16	4.16	4.16	4.16	0	4.16
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20241119	61.5	62.75	59.15	60.4	78243	60.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20241119	1531	1595	1526.05	1582.95	654595	1582.95	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20241119	449.25	461.75	447.75	455.25	73155	455.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20241119	282.85	300.05	282.85	294.15	72887	294.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20241119	438.05	447.15	438.05	441.5	99079	441.5	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20241119	24.5	25.2	24.05	24.18	1038095	24.18	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20241119	1771	1843.45	1771	1788.9	46648	1788.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20241119	182.05	185	181.61	182.44	355255	182.44	up	up	correct
PSB.NSE	Punjab & Sind Bank	20241119	48.09	49.28	47.03	47.62	1107485	47.62	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20241119	649.4	734.95	647.65	672	3418074	672	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20241119	72.69	75	72.25	72.59	1219701	72.59	down	up	incorrect
PTC.NSE	PTC India Limited	20241119	165.56	173.13	165.56	169.09	1408272	169.09	up	up	correct
PTL.NSE	PTL Enterprises Limited	20241119	40.96	41.4	40.76	40.82	42094	40.82	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20241119	1008	1026.9	971	982.1	8152	982.1	down	up	incorrect
PURVA.NSE	Puravankara Limited	20241119	320	342.55	320	327.65	111734	327.65	up	up	correct
PVP.NSE	PVP Ventures Limited	20241119	26.18	26.18	26.18	26.18	44338	26.18
QGOLDHALF.NSE	Quantum Mutual Fund	20241119	62.65	63.68	62.65	63.47	26734	63.47	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20241119	2544.01	2575.5	2536	2542.6	1672	2542.6	down	down	correct
QUESS.NSE	Quess Corp Limited	20241119	645.05	663.95	639.55	655.95	135248	655.95	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20241119	580.5	603	580	584.45	90526	584.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20241119	1.9	1.9	1.9	1.9	0	1.9
RADAAN.NSE	Radaan Mediaworks India Limited	20241119	4.46	4.46	4.46	4.46	12626	4.46
RADICO.NSE	Radico Khaitan Limited	20241119	2229.7	2295.4	2217.65	2260	228088	2260	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20241119	11.89	12.4	11.89	12.2	238923	12.2	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20241119	371.05	384.9	369.9	374.45	1628549	374.45	up	up	correct
RAIN.NSE	Rain Industries Limited	20241119	151.6	153.1	148.17	148.43	1178228	148.43	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20241119	240	243.4	235.6	237.2	499567	237.2	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20241119	9.23	9.54	9.21	9.25	554633	9.25	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20241119	512	518.4	508.05	510.75	14866	510.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20241119	59.45	60.42	59.12	59.48	37097	59.48	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20241119	59.08	59.08	59.08	59.08	8589	59.08
RAJVIR.NSE	Rajvir Industries Limited	20241119	8.88	8.88	8.88	8.88	0	8.88
RALLIS.NSE	Rallis India Limited	20241119	298	313.5	297.5	308.8	507200	308.8	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20241119	17.23	17.64	16.77	16.96	74298	16.96	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20241119	12.15	12.6	12.11	12.29	14320014	12.29	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20241119	905.35	925	897.85	903.55	930468	903.55	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20241119	283.63	292.29	279.1	281.82	154982	281.82	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20241119	405	413.65	395.3	396.45	37388	396.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20241119	545.45	563.05	545.45	557.75	75180	557.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20241119	18.94	19.18	18.75	18.81	290290	18.81	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20241119	390.9	407.6	388.7	393.95	2293	393.95	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20241119	1761	1790.05	1735.1	1744.65	15714	1744.65	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20241119	3456	3495.3	3371.8	3403.8	93668	3403.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20241119	1474.85	1501	1457.05	1482.4	156324	1482.4	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20241119	908.4	917.85	871.05	899.05	1689	899.05	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20241119	158.49	161.64	155.01	156.18	7867180	156.18	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20241119	153.85	156.72	152.25	152.63	1328264	152.63	down	down	correct
RCOM.NSE	Reliance Communications Limited	20241119	1.88	1.88	1.88	1.88	0	1.88
RECLTD.NSE	REC Limited	20241119	510	525.7	508.15	516.6	10710390	516.6	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20241119	192.85	196.99	190.53	193.88	1174413	193.88	up	up	correct
REFEX.NSE	Refex Industries Limited	20241119	494.85	499	479.1	481.95	110986	481.95	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20241119	57	59.85	57	58.26	2309	58.26	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20241119	666.35	672.15	654.9	659.35	84952	659.35	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20241119	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20241119	1260.75	1281.5	1235.15	1241.65	14183746	1241.65	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20241119	245.9	255	245.1	251.87	1344940	251.87	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20241119	258	266.5	255	257.5	837880	257.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20241119	157	160.45	154.5	156.51	26575	156.51	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20241119	40.09	40.59	39.56	39.86	4995830	39.86	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20241119	452.2	463.25	445.3	449.2	81265	449.2	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20241119	192	195.49	190.3	192.79	3338	192.79	up	up	correct
REPRO.NSE	Repro India Limited	20241119	522.85	529	510	511.25	9887	511.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20241119	260.5	266.05	255	256.4	401166	256.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20241119	175	178	168.65	170.02	552725	170.02	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20241119	2.95	2.95	2.95	2.95	502392	2.95
RHIM.NSE	RHI Magnesita India Limited	20241119	518.65	523.95	515	516.55	72453	516.55	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20241119	86	88.51	85.15	86.24	250567	86.24	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20241119	1015.95	1033	1005.6	1010.85	105870	1010.85	down	down	correct
RITES.NSE	RITES Limited	20241119	270.05	277.65	270.05	274.7	704188	274.7	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20241119	26.46	27.1	26.46	26.46	4980	26.46
RKEC.NSE	RKEC Projects Limited	20241119	109.7	110.03	105.01	106.19	96229	106.19	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20241119	955.95	983.7	939.65	946.85	627377	946.85	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20241119	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20241119	815	832.95	791.1	803.95	14567	803.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20241119	307.45	321.1	307.45	316.35	22166	316.35	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20241119	2100	2115	2029.6	2055.05	6392	2055.05	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20241119	2.31	2.31	2.31	2.31	92234	2.31
ROLTA.NSE	Rolta India Limited	20241119	3.41	3.41	3.41	3.41	0	3.41
ROML.NSE	Raj Oil Mills Limited	20241119	49.24	50.19	48.71	49.78	1748	49.78	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20241119	770	791.45	768.6	776.7	21318	776.7	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20241119	79.08	80.01	79.08	79.08	21718	79.08
ROUTE.NSE	Route Mobile Limited	20241119	1388.05	1443.7	1388.05	1414.85	48529	1414.85	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20241119	2111.95	2141.45	2018	2046	20957	2046	down	down	correct
RPOWER.NSE	Reliance Power Limited	20241119	34.05	35.83	33.3	35.74	12855415	35.74	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20241119	179	180.99	165.4	170.39	85255	170.39	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20241119	972	1040	972	985	94246	985	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20241119	222	228.96	215.15	228.81	217104	228.81	up	up	correct
RSWM.NSE	RSWM Limited	20241119	169.7	176.68	169.69	173.95	31362	173.95	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20241119	475.45	488.2	470.5	478.95	194724	478.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20241119	60.5	66	60.5	63.43	19308357	63.43	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20241119	12.68	13.3	12.68	12.97	20306533	12.97	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20241119	217.02	224.49	217	220.04	18923	220.04	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20241119	12.1	12.25	11.8	11.9	89886	11.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20241119	127.6	129.67	126.15	126.99	46259	126.99	down	down	correct
SIS.NSE	SIS Limited	20241119	381	385.45	377	380	87023	380	down	down	correct
RUPA.NSE	Rupa & Company Limited	20241119	241.65	247.8	241.65	243.85	64276	243.85	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20241119	52.99	54.37	52.21	53.18	14200	53.18	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20241119	420.5	435.05	419.5	432.15	5166306	432.15	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20241119	413.45	413.45	413.45	413.45	1277	413.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20241119	13.91	13.91	13.91	13.91	6791	13.91
SADBHAV.NSE	Sadbhav Engineering Limited	20241119	27.15	28.42	27.15	27.58	1480607	27.58	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20241119	6.55	6.8	6.47	6.51	102617	6.51	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20241119	2375	2489.9	2349.55	2476.35	61989	2476.35	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20241119	26.24	26.24	25.71	26.05	258979	26.05	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20241119	207.9	213	207.26	210.63	43535	210.63	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20241119	113.15	114.45	111.08	111.45	11670566	111.45	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20241119	291.2	298.8	291.2	293.9	14054	293.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20241119	31.48	32.05	31.03	31.33	285034	31.33	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20241119	213.47	220	207.9	211.11	113837	211.11	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20241119	3.85	3.97	3.83	3.91	1278338	3.91	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20241119	16.29	16.44	16.01	16.12	5150640	16.12	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20241119	297	312.95	297	308.6	742	308.6	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20241119	25.89	25.89	24.94	25.2	62168	25.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20241119	1015.85	1050	995	1007.15	62644	1007.15	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20241119	5.72	5.79	5.53	5.66	124690	5.66	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20241119	3.69	3.86	3.5	3.75	25021	3.75	up	up	correct
SANDESH.NSE	The Sandesh Limited	20241119	1610.25	1634.9	1560	1603.35	1558	1603.35	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20241119	514	524.4	504	509.15	80011	509.15	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20241119	366.2	372.75	356.5	357.65	19895	357.65	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20241119	82	82.24	80.32	81.36	193606	81.36	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20241119	320	341.7	308.55	312.75	1694313	312.75	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20241119	15.1	16	15.1	15.61	25528	15.61	up	up	correct
SANOFI.NSE	Sanofi India Limited	20241119	6171	6186.7	6115	6148.3	11731	6148.3	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20241119	0.5	0.5	0.48	0.48	1198216	0.48	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20241119	428.4	428.4	407.15	410.3	335473	410.3	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20241119	462	482.55	462	463.3	541218	463.3	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20241119	90.64	91.99	89.26	90.05	135532	90.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20241119	2066.8	2144.5	2062	2102.6	77653	2102.6	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20241119	295.25	309	288.1	290.85	47559	290.85	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20241119	94.55	98.9	94.54	96.18	247051	96.0797	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20241119	149.5	149.7	147.22	148.65	370653	148.65	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20241119	601.1	610.85	576.65	581.75	168857	581.75	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20241119	680	686	676.05	684.55	644318	684.55	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20241119	110.79	115.88	110.79	114.4	8210	114.4	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20241119	444.93	454.79	444.93	448.9	2470	448.9	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20241119	249.8	253.11	249.8	251.26	5749	251.26	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20241119	222.58	224.51	220.39	221.08	1690	221.08	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20241119	1568	1568.05	1501	1522.9	4198931	1522.9	down	down	correct
SBIN.NSE	State Bank of India	20241119	819	820.3	800.1	803	13677029	803	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20241119	3418.95	3478	3381.7	3387.9	50141	3387.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20241119	199.25	209.55	198.03	207.21	73017	207.21	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20241119	706.6	761.8	706.6	732.95	1015887	732.95	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20241119	215	217.2	209.5	210.64	2423079	210.64	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20241119	103.29	107.51	102.6	105.58	625427	105.58	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20241119	1171	1224.9	1126.95	1152.4	18830	1152.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20241119	34.37	37.78	34.12	35.96	27276	35.96	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20241119	910	921.6	857	865.55	63242	865.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20241119	186.74	196.07	186	194.98	355066	194.98	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20241119	171.85	179.56	171.85	177.8	994400	177.8	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20241119	285	292.15	283	284	11524	284	down	down	correct
SETCO.NSE	Setco Automotive Limited	20241119	10.84	11.06	10.71	11.02	205612	11.02	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20241119	240.59	240.99	239.61	240.5	19642	240.5	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20241119	64.79	65.99	62.85	65.63	1837088	65.63	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20241119	249.6	251.39	248	248.48	613624	248.48	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20241119	512.24	519.07	511.76	514.85	15739	514.85	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20241119	712.01	723	712	714.93	34492	714.93	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20241119	0.94	0.94	0.85	0.85	74669	0.85	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20241119	28.11	28.11	28.11	28.11	0	28.11
SFL.NSE	Sheela Foam Limited	20241119	786.7	812.85	786.7	791.5	114027	791.5	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20241119	370.5	398.5	370.5	387.8	26056	387.8	up	up	correct
SGL.NSE	STL Global Limited	20241119	15.56	15.66	15.02	15.32	6702	15.32	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20241119	66.06	69.21	66.06	69.21	13492	69.21	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20241119	808.33	820.86	791.88	816.35	561834	816.35	up	up	correct
SHALBY.NSE	Shalby Limited	20241119	215.15	218.98	211.1	213.94	313253	213.94	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20241119	104.55	105.56	103	103.36	68841	103.36	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20241119	590.65	602.7	589.85	590.15	39940	590.15	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20241119	15.45	16.36	15.26	15.48	17093	15.48	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20241119	502.7	518.05	500.25	505.55	27673	505.55	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20241119	798.4	832.75	789.55	816.65	637244	816.65	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20241119	1980	2001.95	1926.8	1943.65	31798	1943.65	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20241119	272.35	274.9	268	270.15	251881	270.15	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20241119	164.4	165	160.22	161.06	19921	161.06	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20241119	534.98	534.98	518	528.64	5749	528.64	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20241119	890	917.7	871.3	880.15	647384	880.15	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20241119	36.21	39.19	36	38.01	105926	38.01	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20241119	85.7	93.5	84.52	86.51	28907	86.51	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20241119	236	249.99	227	238.65	29896	238.65	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20241119	274.85	277.95	270.35	272.2	387053	272.2	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20241119	607	628.45	607	621.65	15366	621.65	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20241119	192	192	192	192	10877	192
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20241119	84.45	86.9	84.21	85.73	205483	85.73	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20241119	23935	24356.75	23850.1	24106.35	61232	24106.35	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20241119	262.45	275.55	257.75	273.75	40733	273.75	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20241119	37.75	37.75	36.01	36.32	144179	36.32	down	down	correct
SHRENIK.NSE	Shrenik Limited	20241119	0.7	0.73	0.7	0.7	1948018	0.7
SHREYANIND.NSE	Shreyans Industries Limited	20241119	222.9	229.52	215.41	222.74	13958	222.74	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20241119	2031	2065.95	2003	2027.6	85104	2027.6	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20241119	14.64	14.88	14.26	14.35	259915	14.35	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20241119	805.05	827.45	805.05	821.8	252045	821.8	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20241119	32.3	32.3	32.3	32.3	1592	32.3
SIEMENS.NSE	Siemens Limited	20241119	6683	6787.8	6629.55	6645.65	221623	6645.65	down	down	correct
SIGIND.NSE	Signet Industries Limited	20241119	67.01	69.9	67.01	68	16814	68	up	up	correct
SIL.NSE	Standard Industries Limited	20241119	26.27	27.2	26.27	26.96	28772	26.96	up	up	correct
SILGO.NSE	Silgo Retail Limited	20241119	38.5	40.9	37.92	38.77	142064	38.77	up	up	correct
SILINV.NSE	SIL Investments Limited	20241119	732	759	701.15	728.75	19200	728.75	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20241119	21.49	21.63	20.32	21.41	10239	21.41	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20241119	22.09	23.1	21.51	21.72	19440	21.72	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20241119	244	255	240	243.35	24727	243.35	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20241119	137.05	143.3	137.05	141.61	3812	141.61	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20241119	323.8	342	323.8	334.1	118863	334.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20241119	0.89	0.89	0.88	0.89	720987	0.89
SIYSIL.NSE	Siyaram Silk Mills Limited	20241119	659.05	720	659.05	687.55	787659	687.55	up	up	correct
SJVN.NSE	SJVN Limited	20241119	105.1	107.96	104.9	105.83	5049335	105.83	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20241119	4463.1	4769	4442.45	4662.1	103035	4662.1	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20241119	5.58	5.58	5.58	5.58	0	5.58
SKIPPER.NSE	Skipper Limited	20241119	529.7	544.2	526	529.2	362606	529.2	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20241119	217.15	223.47	217.15	218.4	40929	218.4	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20241119	193	198.89	191	192.19	15202	192.19	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20241119	147.17	147.17	141.1	144.68	161627	144.68	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20241119	1661.2	1684.25	1644.05	1661.2	12579	1661.2
SMSLIFE.NSE	SMS Lifesciences India Limited	20241119	993.8	1098	993.8	1000.35	4470	1000.35	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20241119	256.9	262	248	250.45	128504	250.45	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20241119	65.31	69.79	65.31	68	971682	68	up	up	correct
SOBHA.NSE	Sobha Limited	20241119	1530.05	1606	1525	1532.95	221191	1532.95	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20241119	750.05	782.8	750.05	761.45	85429	761.45	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20241119	9800	10025	9720.65	9983.5	49414	9983.5	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20241119	645.05	654.15	640.35	643.35	9075	643.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20241119	45.45	47.29	44.82	45.55	61041	45.55	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20241119	167.71	167.71	167.71	167.71	3253	167.71
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20241119	667.95	696.6	667.95	680.4	1167001	680.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20241119	556	565	544.05	544.45	440708	544.45	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20241119	475.45	495.7	475.45	487	39830	487	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20241119	22.8	23.27	22.77	22.93	9094207	22.93	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20241119	108	114.06	108	114.06	25396	114.06	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20241119	813	908.95	813	829.75	65989	829.75	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20241119	369	390	369	373.75	344841	373.75	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20241119	195.5	199.76	195	195.98	152116	195.98	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20241119	21.68	23.05	21.67	22.85	4362042	22.85	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20241119	151	158	150	152.35	89710	152.35	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20241119	81.94	84.9	81.01	83.26	111297	83.26	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20241119	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20241119	72.45	74.49	72.32	72.71	359851	72.71	up	up	correct
SPLIL.NSE	SPL Industries Limited	20241119	58.12	58.5	55.56	56.37	13916	56.37	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20241119	193.3	203.98	190	191.93	60661	191.93	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20241119	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20241119	241.15	246.7	239.55	242.8	14465	242.8	up	up	correct
SRF.NSE	SRF Limited	20241119	2186	2226	2185	2195.05	315906	2195.05	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20241119	653.25	706.6	653.25	677.4	91233	677.4	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20241119	1.47	1.47	1.47	1.47	79291	1.47
SSWL.NSE	Steel Strips Wheels Limited	20241119	202.59	210.44	202.09	207.84	116884	207.84	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20241119	1371.95	1416.5	1363.05	1392.2	142440	1392.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20241119	177.49	182.99	176.88	179.06	338684	179.06	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20241119	200.7	203.29	197.7	201.42	19549	201.42	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20241119	149	162.29	148.98	150.38	266712	150.38	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20241119	102.9	108	101.8	105.83	65134	105.83	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20241119	10.21	10.45	10.17	10.26	905377	10.26	up	up	correct
STEL.NSE	STEL Holdings Limited	20241119	489.8	489.9	463.15	470.6	7011	470.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20241119	548.9	595.25	544.05	559.85	709706	559.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20241119	116.06	117.95	115	115.52	984605	115.52	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20241119	719.2	788.2	719.2	763.55	178552	763.55	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20241119	2251	2285.25	2208.05	2253.3	14312	2253.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20241119	22.49	23.4	22.48	22.93	2679075	22.93	up	up	correct
SUBROS.NSE	Subros Limited	20241119	607.95	629.75	606.1	609.85	32897	609.85	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20241119	917.9	957.35	917.9	940.9	207952	940.9	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20241119	97.8	97.8	97.8	97.8	0	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20241119	516.95	529.8	515	518.3	344037	518.3	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20241119	130.93	130.93	125.03	128.54	14311	128.54	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20241119	3458.95	3580	3322.1	3388.95	31202	3388.95	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20241119	2.58	2.65	2.52	2.59	917764	2.59	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20241119	4134.1	4182.3	4056.5	4086.9	52181	4086.9	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20241119	305.2	316.95	305.2	309.45	66722	309.45	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20241119	798	803.45	750	787.45	1196	787.45	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20241119	1170.3	1191.4	1162	1179.8	62473	1179.8	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20241119	198.1	202.95	196.1	197.92	113216	197.92	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20241119	1730.05	1806.75	1730	1777.25	1933316	1777.25	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20241119	516.05	520.95	507.8	510.1	233699	510.1	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20241119	732	749.95	727.55	740.6	306046	735.7238	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20241119	201.65	207.79	201.6	202.34	8770	202.34	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20241119	12.49	12.49	12.49	12.49	35641	12.49
SUPRAJIT.NSE	Suprajit Engineering Limited	20241119	462.4	465.7	454.85	456	78353	456	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20241119	3.25	3.31	3.25	3.25	303574	3.25
SUPREMEIND.NSE	The Supreme Industries Limited	20241119	4623.8	4682.3	4512.55	4650.05	109097	4650.05	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20241119	49.21	50.98	48.7	49.38	79594	49.38	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20241119	20.59	20.59	19.19	20.03	197713	20.03	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20241119	75.47	78.78	75.36	76.84	12113	76.84	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20241119	559.35	577.5	556.75	565.3	419938	565.3	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20241119	140.69	147.97	140.64	142.91	262923	142.91	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20241119	59.3	60.47	58.8	59.13	53820	59.13	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20241119	4.17	4.17	3.85	3.9	50581	3.9	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20241119	120.65	123.56	120	120.97	101783	120.97	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20241119	1275	1300	1269.1	1279.55	125751	1279.55	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20241119	4.99	5.19	4.75	4.86	237757	4.86	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20241119	60.5	62.22	59.42	62.22	74476083	62.22	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20241119	5.89	5.92	5.19	5.39	188008	5.39	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20241119	550.9	560	534.1	539.3	5338981	539.3	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20241119	2888.6	2951.95	2858.4	2916.55	10432	2916.55	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20241119	1041.05	1086	1030	1039.55	20925	1039.55	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20241119	479.9	500.9	472.1	476.1	1769604	476.1	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20241119	1401.3	1436.65	1386.45	1396.3	51119	1396.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20241119	846.95	862.2	845.1	850.8	256795	850.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20241119	296.15	299.45	278	281.45	27255	281.45	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20241119	323.45	329.85	319	321.65	160950	321.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20241119	17.01	17.43	17.01	17.17	65806	17.17	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20241119	290	306.6	290	295.8	110488	295.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20241119	703	712	690.35	695.65	211978	695.65	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20241119	31.88	31.88	31.88	31.88	34318	31.88
TARC.NSE	TARC Limited	20241119	206.99	209	200	201.51	243146	201.51	down	down	correct
TARMAT.NSE	Tarmat Limited	20241119	76.4	78.41	75.41	77.04	23560	77.04	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20241119	11200	11549.45	10890	11186	3954	11186	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20241119	1067.95	1086.5	1061	1068.25	442292	1068.25	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20241119	1727.25	1773	1721	1730.6	162668	1730.6	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20241119	935	940.5	915.05	917.15	1844903	917.15	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20241119	6492.2	6598	6473.85	6548	118483	6548	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20241119	6699.9	6778	6614.75	6646.9	22485	6646.9	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20241119	771.9	799.9	771.9	783.2	14012014	783.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20241119	406.25	417.8	406.25	408.1	8869625	408.1	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20241119	142	142.49	139.06	139.46	37611903	139.46	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20241119	829.55	852.15	825	831.75	12103	831.75	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20241119	228.95	247.8	226.9	234.15	532927	234.15	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20241119	1117	1156.45	1110.05	1122.45	64872	1122.45	up	up	correct
TCIEXP.NSE	TCI Express Limited	20241119	845	884.65	825	829.15	121675	829.15	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20241119	14.63	14.63	14.63	14.63	3366	14.63
TCPLPACK.NSE	TCPL Packaging Limited	20241119	3126.65	3171.15	3065.6	3100.15	3064	3100.15	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20241119	4019.9	4132.15	4014.1	4039.55	1776233	4039.55	up	down	incorrect
THERMAX.NSE	Thermax Limited	20241119	4872.55	4880	4601	4609.65	122676	4609.65	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20241119	411	447.4	410.65	440.7	1253522	440.7	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20241119	2666.05	2762.1	2664.75	2729.7	64009	2729.7	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20241119	35.25	35.25	35.25	35.25	0	35.25
TECHM.NSE	Tech Mahindra Limited	20241119	1664.9	1724.4	1664.1	1699.65	1982317	1699.65	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20241119	1498	1514.9	1451.2	1470.9	80735	1470.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20241119	1290	1335.95	1270.1	1285.25	1145402	1285.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20241119	687.5	687.5	660.6	687.5	83457	687.5
TERASOFT.NSE	Tera Software Limited	20241119	179.59	179.59	179.59	179.59	35543	179.59
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20241119	118.52	123.15	118.4	118.89	206625	118.89	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20241119	63.2	63.95	62.4	62.64	36635	62.64	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20241119	198	204.95	197.99	199.45	1166300	199.45	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20241119	147.2	152.61	143.15	145.43	276986	145.43	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20241119	23.45	23.59	22.07	23.59	15812	23.59	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20241119	14.4	14.42	13.65	13.79	44501	13.79	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20241119	1901	2013.9	1898.05	1974.9	72419	1974.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20241119	200.49	208.6	198.81	208.07	18968	208.07	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20241119	284.2	305.7	283.5	286.2	766260	286.2	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20241119	204.36	207.5	199	200.62	832682	200.62	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20241119	219	223	205.56	205.65	93417	205.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20241119	976	999.9	951.55	963.15	67567	963.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20241119	349.5	358	333	343.85	1243954	343.85	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20241119	1770	1799.35	1750	1755.75	15006	1735.1583	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20241119	2543.1	2679.3	2517.05	2604.85	27134	2604.85	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20241119	3434.1	3668.75	3415	3611.3	276375	3611.3	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20241119	10.23	10.74	9.74	10.01	33515	10.01	down	up	incorrect
TIL.NSE	TIL Limited	20241119	285	295	272.5	279.15	28693	279.15	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20241119	141.81	142.85	133.32	134.58	8417	134.58	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20241119	380	382.5	363.95	366.5	1148068	366.5	down	down	correct
TIMKEN.NSE	Timken India Limited	20241119	3185	3290	3177.35	3280	90745	3280	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20241119	320.15	333.2	320.15	323.1	388794	323.1	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20241119	52.02	52.02	52.02	52.02	139892	52.02
TITAN.NSE	Titan Company Limited	20241119	3192	3283	3172.3	3224.7	1174506	3224.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20241119	77	79.09	76.72	77.3	107387	77.3	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20241119	163.15	168.59	162.99	164.21	96296	164.21	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20241119	9.8	9.86	9.33	9.45	14037	9.45	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20241119	124.7	125.5	120.87	122.65	13175	122.65	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20241119	3105.6	3133.55	3085.9	3094.85	171432	3094.85	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20241119	1590	1615.4	1570	1582.4	451519	1582.4	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20241119	78.15	78.15	71.2	72.2	35712	72.2	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20241119	133	138.8	129.05	133.15	1743	133.15	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20241119	101.49	101.49	96.02	96.85	60630	96.85	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20241119	15.49	15.8	15.48	15.49	13839	15.49
TREJHARA.NSE	Trejhara Solutions Limited	20241119	242.15	246.87	240	242.15	7127	242.15
TRENT.NSE	Trent Limited	20241119	6359.85	6579.9	6359.8	6423.85	674042	6423.85	up	up	correct
TRF.NSE	TRF Limited	20241119	410.85	418.45	405.1	406.8	10116	406.8	down	down	correct
TRIDENT.NSE	Trident Limited	20241119	31.63	32.14	31.63	31.98	3213034	31.98	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20241119	101.45	104.39	101.11	101.8	46860	101.8	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20241119	649.85	697.05	642.4	691.65	5623441	691.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20241119	369.2	380	363.2	365.7	355410	365.7	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20241119	1440.2	1473.95	1430	1465.1	2597	1465.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20241119	843.95	874	842.8	862.85	40728	862.85	up	up	correct
TTL.NSE	T.T. Limited	20241119	164.5	172	161.5	163.3	121352	163.3	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20241119	67.86	69.69	67.82	68.36	2227524	68.36	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20241119	339.8	343	339.8	339.8	21568	339.8
TVSMOTOR.NSE	TVS Motor Company Limited	20241119	2419.8	2469.9	2413.6	2421	349283	2421	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20241119	3556.95	3622.4	3555	3592.2	5022	3592.2	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20241119	187.95	192.42	187.02	188.63	54665	188.63	up	up	correct
TVVISION.NSE	TV Vision Limited	20241119	23.02	23.02	23.02	23.02	21188	23.02
UBL.NSE	United Breweries Limited	20241119	1870.65	1898.45	1843.6	1853.8	192913	1853.8	down	down	correct
UCOBANK.NSE	UCO Bank	20241119	41.75	43.17	41.71	42.48	6765690	42.48	up	down	incorrect
UFLEX.NSE	Uflex Limited	20241119	560.6	574.45	553.6	559.65	107551	559.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20241119	99.65	103.09	98.2	99.63	81105	99.63	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20241119	74.25	78.9	74.24	75.81	224065	75.81	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20241119	227	232	227	229.1	84550	229.1	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20241119	33.91	34.35	33.43	33.59	9525107	33.59	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20241119	10684.05	10870	10657.9	10741	220357	10741	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20241119	86.48	87.8	83.99	85.25	10473	85.25	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20241119	6.5	6.79	6.4	6.54	24754	6.54	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20241119	887	904	874.45	881.35	49579	881.35	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20241119	231.29	238.38	231.1	233.46	6082	233.46	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20241119	145.86	147.5	143	145	9206	145	down	down	correct
UNIONBANK.NSE	Union Bank of India	20241119	115.18	117.79	115.1	116.02	5367834	116.02	up	up	correct
UNITECH.NSE	Unitech Limited	20241119	9.04	9.29	9.01	9.07	1667593	9.07	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20241119	437.8	443	435	437.7	4789	437.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20241119	245	253.95	235	239	32982	239	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20241119	598.8	623.05	595	598.35	16247	598.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20241119	370	388.85	366.15	375.1	4730	375.1	up	up	correct
UPL.NSE	UPL Limited	20241119	533.1	555.55	531.85	546.8	2877510	546.8	up	up	correct
URJA.NSE	Urja Global Limited	20241119	17.1	17.62	17.1	17.54	468710	17.54	up	up	correct
USHAMART.NSE	Usha Martin Limited	20241119	389.25	402.45	387	395.3	712745	395.3	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20241119	1270.4	1299	1263	1282.5	149525	1282.5	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20241119	52.22	52.23	51.02	51.76	438205	51.76	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20241119	72.43	72.93	71.91	72.07	102072	72.07	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20241119	257.48	259.8	254.54	255.51	24339	255.51	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20241119	837	854.38	837	845.18	1707	845.18	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20241119	84.97	85.77	84.28	84.69	13983	84.69	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20241119	287.95	294.8	281.1	282.2	41000	282.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20241119	1123.1	1178.85	1123.1	1178.5	48401	1178.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20241119	3657.35	3831.25	3640.3	3717.45	14325	3717.45	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20241119	268.6	277	268.6	270.1	202375	270.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20241119	16.15	16.95	16	16.57	146423	16.57	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20241119	22.29	23.36	22.02	22.3	6393861	22.3	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20241119	331.8	338.1	327	328.2	54822	328.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20241119	52.7	53	52	52.63	10343	52.63	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20241119	9.15	9.57	9.15	9.54	63073	9.54	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20241119	496.35	506	496	498.15	92226	498.15	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20241119	54.29	55.4	53	53.3	424974	53.3	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20241119	50.5	50.7	48.15	49	21949	49	down	down	correct
VBL.NSE	Varun Beverages Limited	20241119	616	639.6	614.4	630.35	11261723	630.35	up	up	correct
VEDL.NSE	Vedanta Limited	20241119	449	451.5	441.15	443.55	5930593	443.55	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20241119	1704.55	1758	1701.65	1721.3	32835	1721.3	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20241119	296.45	302	292.2	293.7	19197	293.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20241119	16.29	16.47	15.45	15.76	3215817	15.76	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20241119	5320	5399	5260	5320.3	6084	5320.3	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20241119	129.73	133.2	128.3	128.89	20998	128.89	down	down	correct
VGUARD.NSE	V	20241119	394.15	429.35	394.1	425.55	619772	425.55	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20241119	5495	5669.95	5202.7	5242.65	10647	5242.65	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20241119	489.15	500	475.1	485.2	19094	485.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20241119	1001	1073.9	1001	1068.75	580125	1068.75	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20241119	3.53	3.53	3.53	3.53	137012	3.53
VIKASECO.NSE	Vikas EcoTech Limited	20241119	3.22	3.34	3.22	3.27	2819579	3.27	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20241119	4.23	4.5	4.19	4.39	5486366	4.39	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20241119	795	795	716.05	742.45	206202	742.45	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20241119	1761.15	1795	1761.15	1773.55	16409	1773.55	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20241119	1969.9	2000	1932	1951.3	7053	1951.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20241119	50.87	52.7	50.1	50.12	16914	50.12	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20241119	331.05	344	331.05	339.6	10129	339.6	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20241119	40.9	43.03	40.14	42.79	517285	42.79	up	up	correct
VIPIND.NSE	VIP Industries Limited	20241119	465.95	469.9	456.95	460.1	197279	460.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20241119	27.7	28.38	27.31	28.12	207634	28.12	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20241119	91.28	93.68	90.81	91.27	105135	91.27	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20241119	35.23	35.23	35.23	35.23	0	35.23
VISESHINFO.NSE	MPS Infotecnics Limited	20241119	0.37	0.37	0.37	0.37	0	0.37
VISHNU.NSE	Vishnu Chemicals Limited	20241119	423.9	439.9	402.2	407.55	214107	407.55	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20241119	15.35	15.83	15.3	15.4	678555	15.4	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20241119	1.04	1.05	1.03	1.03	448681	1.03	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20241119	368.65	397.95	368.65	382.85	92464	382.85	up	up	correct
VMART.NSE	V	20241119	3452	3598.35	3420.25	3512.55	62970	3512.55	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20241119	9450.2	10188.95	9450.2	9745.4	112488	9745.4	up	up	correct
VOLTAS.NSE	Voltas Limited	20241119	1709	1732.35	1672.1	1680	1830677	1680	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20241119	535.1	549.95	528.05	545.75	78724	545.75	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20241119	253.7	262.55	253.7	259.35	29699	259.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20241119	314.5	321.5	314.5	318.2	138194	318.2	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20241119	4465.8	4597.25	4456.35	4484.65	2845	4484.65	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20241119	449.95	457.5	445	448	89789	448	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20241119	1704	1730	1688.25	1696.4	136166	1696.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20241119	246	260	242.7	244.65	622163	244.65	down	down	correct
WANBURY.NSE	Wanbury Limited	20241119	220.18	227.5	215	224.54	60323	224.54	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20241119	1460.95	1529.85	1451.05	1493.85	5921	1493.85	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20241119	1312	1350.3	1305	1343.45	466241	1343.45	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20241119	124.61	129.7	123.05	127.34	13071	127.34	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20241119	679.95	702	676.5	686.9	786646	686.9	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20241119	446	466.75	446	458.35	150778	458.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20241119	892.4	924.4	862.05	884.9	454	884.9	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20241119	14927.7	15200	14719.3	14950	221	14950	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20241119	700.05	727.65	697.9	722.85	159899	722.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20241119	699.95	713	693	704.15	22881	704.15	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20241119	1811.2	1861.25	1794.05	1836.55	189688	1836.55	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20241119	35.64	36.34	35.02	35.59	5107	35.59	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20241119	998.3	1028	951.2	958.95	26750	958.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20241119	270	283.21	267	282.52	364026	282.52	up	down	incorrect
WIPRO.NSE	Wipro Limited	20241119	556	569.8	554.7	562	6459889	562	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20241119	192.34	195	189.7	189.95	3178	189.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20241119	1164	1192.9	1142.2	1185.5	471831	1185.5	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20241119	835.05	843	830	832.1	34262	832.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20241119	121.85	122.99	120.11	120.3	6963	120.3	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20241119	110.65	117.5	109.88	111.92	122067	111.92	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20241119	541	562.25	536.7	556.5	131771	556.5	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20241119	105.95	108	103.15	105.33	128088	105.33	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20241119	129	134.99	127	128.48	13312	128.48	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20241119	1109.05	1137.7	1091.55	1112.1	19518	1112.1	up	up	correct
YESBANK.NSE	Yes Bank Limited	20241119	19.33	19.82	19.28	19.56	57492511	19.56	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20241119	1121.95	1145	1114	1120.7	3945	1120.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20241119	119.75	126.19	119.72	122.54	54141979	122.54	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20241119	8.36	8.69	8.35	8.69	525200	8.69	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20241119	18.56	19.48	18.56	19.41	1079037	19.41	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20241119	258.8	258.8	258.8	258.8	388	258.8
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20241119	9.18	9.39	8.65	8.94	163604	8.94	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20241119	698.85	718.5	698.8	701.15	327598	701.15	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20241119	1759.95	1814.45	1757.3	1768.9	210147	1768.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20241119	109.35	114.61	109.35	111.99	18777	111.99	up	up	correct
ZOMATO.NSE	Zomato Limited	20241119	271.94	272.7	267.66	271.36	42992794	271.36	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20241119	560.75	569.9	535	554.75	25575	554.75	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20241119	216	221.44	210.09	212.46	188445	212.46	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20241119	1917	1955	1916.95	1944.35	18378	1944.35	up	up	correct