CollectAI

close-nse_india_stocks

2024/11/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20241127	225.2	228	225.2	225.2	51621	225.2
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20241127	95.97	95.97	95.97	95.97	6929	95.97
3MINDIA.NSE	3M India Limited	20241127	31946.05	31995	31404.8	31743.3	5797	31743.3	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20241127	68.5	71.66	60.03	60.03	523964	60.03	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20241127	495.7	498	488.5	493.65	18439	493.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20241127	585.95	607.85	578.7	601.45	475419	601.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20241127	17.58	17.58	17.1	17.34	277042	17.34	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20241127	10.7	10.73	10.47	10.59	89218	10.59	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20241127	57.96	57.96	57	57.96	63861	57.96
AARON.NSE	Aaron Industries Limited	20241127	328.85	332.65	310.35	318.3	19457	318.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20241127	455	462.8	454	455.45	108443	455.45	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20241127	452.9	458	447.55	452.75	2084239	452.75	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20241127	633.25	649.9	633.1	645.25	5314	645.25	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20241127	73.99	73.99	73.99	73.99	5086	73.99
AARVI.NSE	Aarvi Encon Limited	20241127	134.21	138.26	134.21	135.32	11015	135.32	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20241127	1657.6	1678.8	1656	1671.7	66915	1671.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20241127	63.5	63.85	62	63.38	38385	63.38	down	down	correct
ABB.NSE	ABB India Limited	20241127	7329.7	7540.1	7316.5	7499.85	475285	7499.85	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20241127	27503.75	27653.15	27170	27496.2	8046	27496.2	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20241127	192.37	194.55	190.26	193.31	2280701	193.31	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20241127	307.5	312.25	306.5	308.9	4607455	308.9	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20241127	74.99	75.89	68.85	69.72	5302	69.72	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20241127	53.29	53.29	52.35	53.13	28228	53.13	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20241127	72.59	73	71.5	72.63	9164	72.63	up	up	correct
ACC.NSE	ACC Limited	20241127	2118	2233.5	2094.95	2206.7	873384	2206.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20241127	1495	1550	1495	1530.15	88922	1530.15	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20241127	9.35	9.66	9.21	9.66	257305	9.66	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20241127	1261	1299.35	1253.2	1292.25	192745	1292.25	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20241127	2180	2418	2142.15	2397.8	17502156	2397.8	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20241127	890	988.4	870.25	988.4	10995732	988.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20241127	1102	1231.7	1102	1199.95	24434212	1199.95	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20241127	436.75	525.15	432.15	523.05	58095744	523.05	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20241127	329	338.7	324.4	327	694082	327	down	down	correct
ADL.NSE	Archidply Decor Limited	20241127	95.14	99.49	92.05	97.74	2316	97.74	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20241127	1145.8	1228.35	1145.8	1190.4	12682	1190.4	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20241127	22.9	22.9	21.25	22.28	35622	22.28	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20241127	255.95	262.65	252.05	258.5	213923	258.5	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20241127	71	71	69	70.76	137576	70.76	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20241127	380	397.3	374.65	389.2	227062	389.2	up	up	correct
AFFLE.NSE	Affle (India) Limited	20241127	1590	1625	1590	1605	201910	1605	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20241127	1057.55	1109.95	1052	1082.55	29315	1082.55	up	up	correct
AGRITECH.NSE	Agri	20241127	181.85	215	179	199.99	88763	199.99	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20241127	42.23	42.55	40.9	42.28	51211	42.28	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20241127	84.49	84.49	83.5	84.05	43579	84.05	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20241127	161.07	169.98	156.43	167.54	49546	167.54	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20241127	988	997.05	974.6	988.45	34625	988.45	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20241127	3507	3507	3427.35	3448	29212	3448	down	down	correct
AIRAN.NSE	Airan Limited	20241127	29.99	31.5	29.68	31.01	241419	31.01	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20241127	2992	3039.95	2950.5	3026.8	35911	3026.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20241127	1018	1064.95	990	1044.85	298958	1044.85	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20241127	7.72	7.9	7.6	7.73	517349	7.73	up	up	correct
AKASH.NSE	Akash Infra	20241127	34.7	34.7	33.41	33.75	9341	33.75	down	down	correct
AKG.NSE	AKG Exim Limited	20241127	17.59	18.34	17.59	17.98	32463	17.98	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20241127	303.55	303.55	299.2	299.95	7074	299.95	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20241127	9.66	10.38	9.48	9.99	663675	9.99	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20241127	3605	3770.65	3575	3732.4	24265	3732.4	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20241127	20.92	21.32	20.61	20.85	558561	20.85	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20241127	1274.9	1284.9	1270	1276.15	3918	1276.15	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20241127	129.45	131.1	128.8	129.56	258256	129.56	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20241127	1084.55	1093.7	1060.05	1069.65	31774	1069.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20241127	113.85	118	113.85	115.08	5324	115.08	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20241127	5497.25	5528.95	5401.35	5449.85	163882	5449.85	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20241127	1950	1984.25	1906	1962.75	30827	1962.75	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20241127	52.61	53.97	52.61	53.56	1604518	53.56	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20241127	26.99	26.99	26.45	26.99	238654	26.99
ALOKINDS.NSE	Alok Industries Limited	20241127	21.21	21.57	20.88	21.33	5762420	21.33	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20241127	110.41	111.9	109.45	110.18	20480	110.18	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20241127	360.45	367.1	357.05	358.7	8758	358.7	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20241127	3.79	3.79	3.79	3.79	0	3.79
AMBER.NSE	Amber Enterprises India Limited	20241127	6495.5	6535	6430.05	6477.3	148185	6477.3	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20241127	28.86	29.69	28.5	28.68	35953	28.68	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20241127	1482.05	1524	1482.05	1505.4	8028	1505.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20241127	497	523.5	489.05	515	8458453	515	up	up	correct
AMDIND.NSE	AMD Industries Limited	20241127	61.01	62	61.01	61.56	4429	61.56	up	up	correct
AMIORG.NSE	Ami Organics Limited	20241127	2169.75	2178.95	2115	2124.15	137914	2124.15	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20241127	64	66.4	60.87	63.36	1347378	63.36	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20241127	717.7	724.15	706.55	720.3	10165	720.3	up	up	correct
ATUL.NSE	Atul Ltd	20241127	7407	7431.8	7321.4	7361.3	20756	7361.3	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20241127	664	675.9	656.95	671.45	529707	671.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20241127	96.99	97.29	93.8	97	134816	97	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20241127	98.6	102	98.36	98.98	197259	98.98	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20241127	102.5	102.5	102.5	102.5	3906	102.5
ANKITMETAL.NSE	Ankit Metal & Power Limited	20241127	3.47	3.55	3.23	3.44	24871	3.44	down	down	correct
ANMOL.NSE	Anmol India Limited	20241127	28.39	29.16	27.96	28.91	131775	28.91	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20241127	10.17	10.47	10.11	10.21	54435	10.21	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20241127	1.49	1.53	1.49	1.49	186988	1.49
ANUP.NSE	The Anup Engineering Limited	20241127	3576	3602.85	3445.2	3470.75	76652	3470.75	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20241127	730	732.6	722.1	724.5	38747	724.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20241127	9798.8	9990	9728.05	9858.4	89034	9858.4	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20241127	159.65	162.4	154.9	157.22	9785	157.22	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20241127	367	371.9	360	367.65	42676	367.65	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20241127	226.5	234.94	225.45	229.44	86789	229.44	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20241127	1482.65	1499.75	1465.1	1483	204310	1483	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20241127	1105.65	1122.45	1083.55	1088.15	70889	1088.15	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20241127	94.5	97.38	93.6	95.01	1784423	95.01	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20241127	7076.55	7115.4	6970	6982.7	227250	6982.7	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20241127	490	502	489.95	497.7	24448	497.7	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20241127	519.95	522.4	509	513.15	1041251	513.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20241127	1829	1883	1794	1866.1	2197	1866.1	up	up	correct
APTECHT.NSE	Aptech Limited	20241127	167.7	177.87	167.01	172.17	371234	172.17	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20241127	311.3	317.5	311.2	316.35	671783	316.35	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20241127	113.19	115	110.98	112.34	19009	112.34	down	down	correct
ARCHIES.NSE	Archies Limited	20241127	26.65	27.8	25.75	26.25	23244	26.25	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20241127	56.8	57.38	55.61	57.38	86291	57.38	up	up	correct
ARIES.NSE	Aries Agro Limited	20241127	363	365.75	345	356.4	416434	356.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20241127	101	108.35	100.99	107.47	681194	107.47	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20241127	355.05	367	353.25	362.2	44936	362.2	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20241127	1319.05	1319.05	1295.05	1312.85	20370	1312.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20241127	47.89	49.29	47.89	48.82	10984	48.82	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20241127	824.4	863	814.75	853.2	86499	853.2	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20241127	3.75	3.78	3.55	3.6	350990	3.6	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20241127	18	18.87	18	18.33	3680	18.33	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20241127	322.75	332.45	320.05	322.4	462083	322.4	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20241127	156	157.99	150.61	155.44	2104	155.44	down	down	correct
ARVIND.NSE	Arvind Limited	20241127	372.3	382	368.95	376.05	233669	376.05	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20241127	575.85	584.7	568.45	573	333458	573	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20241127	978.7	978.7	940.6	969.1	53866	969.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20241127	665.55	681.25	660.8	675.25	69901	675.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20241127	380.05	389	375.55	387.2	1339	387.2	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20241127	671.6	691.6	668	680.15	13457	680.15	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20241127	944.55	960	940.35	952.15	35346	952.15	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20241127	285.8	304.94	280.53	303.6	783911	303.6	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20241127	312.2	312.2	304.35	307.25	48272	307.25	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20241127	34.28	34.28	33.3	33.79	285195	33.79	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20241127	237.15	241.49	232.65	235.07	3067338	235.07	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20241127	233	235.71	231.54	234.86	5269151	234.86	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20241127	197.94	197.94	191.54	191.99	2098	191.99	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20241127	2517.5	2517.65	2480	2491.9	864733	2491.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20241127	67.3	69.3	67.23	68.43	363675	68.43	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20241127	273.45	280	273.45	276.05	4707	276.05	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20241127	1050	1069.6	1050	1062.65	8662	1062.65	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20241127	444	484	439.85	478.6	9508587	478.6	up	up	correct
ASTRAL.NSE	Astral Limited	20241127	1809.75	1809.75	1783.05	1790.65	544003	1790.65	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20241127	765	776.25	761.55	767.5	170625	767.5	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20241127	6545	6595.9	6460	6490.55	9068	6490.55	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20241127	17.54	17.54	16.73	17.34	226156	17.34	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20241127	894.4	972.75	892	937.2	170121	937.2	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20241127	580.05	695.3	572.55	694.05	11556998	694.05	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20241127	555.75	574.9	555.75	569.6	39826	569.6	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20241127	589.5	594.35	584.1	589.8	3177623	589.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20241127	1669.05	1674.95	1645	1662.9	19147	1662.9	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20241127	1229	1236.55	1218.1	1223.95	1024328	1223.95	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20241127	104.5	104.5	100	101.58	4879	101.58	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20241127	1759	1780	1759	1776.25	3778	1776.25	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20241127	107.65	110.15	106.26	109.75	68506	109.75	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20241127	607.5	619.4	601.15	608.05	64526	608.05	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20241127	588.9	591.9	572.25	578.8	238649	578.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20241127	78	79.09	77.85	78.72	49560	78.72	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20241127	635	637.9	622.55	632.4	116211	632.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20241127	1145.2	1155.45	1133.55	1149.65	5989943	1149.65	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20241127	532.22	536.17	532.1	534.46	3533	534.46	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20241127	12.19	12.23	12.15	12.2	180174	12.2	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20241127	431.1	452.45	431.1	445.25	157465	445.25	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20241127	64.39	64.48	63.77	64.32	265957	64.32	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20241127	140.97	142.8	140.97	141.72	2634	141.72	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20241127	261.51	264.49	261.47	263.82	3214	263.82	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20241127	468.75	472.99	468.6	470.07	2126	470.07	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20241127	247.4	247.4	238	240.09	3873	240.09	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20241127	79	81	78.51	78.55	145	78.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20241127	9.4	10.02	9.4	9.76	331509	9.76	up	up	correct
BAJAJ.NSE	AUTO	20241127	9175	9256.95	9103	9200	461513	9200	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20241127	211.02	213.59	208.78	212.2	146353	212.2	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20241127	766.75	769.95	758.35	767.75	21801	767.75	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20241127	1595.95	1608.6	1589	1600	1335825	1600	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20241127	32.6	33.9	32.22	33.41	11998184	33.41	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20241127	10476.25	10530	10154	10220	39102	10220	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20241127	6650	6733.3	6612.25	6705.2	642010	6705.2	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20241127	62.35	63.74	62.12	63.34	89605	63.34	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20241127	2018.15	2038	2018.15	2024.5	18870	2024.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20241127	84.19	84.19	79.6	80.61	25691	80.61	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20241127	23.2	24.82	23.13	24.03	75290	24.03	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20241127	2752.55	2759.95	2709.65	2736.35	175045	2736.35	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20241127	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20241127	222.6	226.4	221.29	225.76	197740	225.76	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20241127	129.07	129.07	129.07	129.07	1976	129.07
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20241127	565	583.6	564.5	565.1	1242287	565.1	up	up	correct
BANG.NSE	Bang Overseas Limited	20241127	54.73	56.37	54.7	54.78	4112	54.78	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20241127	144	144.96	136.43	137.89	77262	137.89	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20241127	3501.35	3575.4	3500	3517.5	575	3517.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20241127	1128	1150	1101	1135.75	208035	1135.75	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20241127	170.41	171.71	169.41	171.32	3548666	171.32	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20241127	112.97	112.97	106.56	106.82	22923	106.82	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20241127	247.5	249.85	244.65	246.45	9255064	246.45	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20241127	537.94	537.94	533.52	536.28	551075	536.28	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20241127	108.51	112.2	107.35	111.53	7682086	111.53	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20241127	133.26	135.97	132	135.21	43841	135.21	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20241127	508	514.15	501	504.6	64242	504.6	down	up	incorrect
BASF.NSE	BASF India Limited	20241127	5758.25	5890	5682.05	5827.55	32142	5827.55	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20241127	52.21	52.22	52	52.21	15279	52.21
BATAINDIA.NSE	Bata India Limited	20241127	1365.9	1378.45	1358.25	1370.3	160938	1370.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20241127	5849	5886.1	5783.7	5797.1	27186	5707.1	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20241127	3830	3875	3753.05	3864.55	31597	3864.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20241127	2523.3	2537.2	2491.05	2499	38175	2499	down	down	correct
BCG.NSE	Brightcom Group Limited	20241127	8.1	8.1	8.1	8.1	0	8.1
BCLIND.NSE	BCL Industries Limited	20241127	54.19	57.6	53.75	56.1	2398953	56.1	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20241127	1036.05	1130	1032.25	1116.75	2151834	1116.75	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20241127	40.19	40.57	39.75	40.14	111084	40.14	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20241127	1763.35	1794.6	1735.1	1784.95	159593	1784.95	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20241127	206.2	206.2	202	203.91	15062	203.91	down	down	correct
BEL.NSE	Bharat Electronics Limited	20241127	298.85	307.95	297.45	307.35	39464505	307.35	up	up	correct
BEML.NSE	BEML Limited	20241127	4043	4200	4018.6	4188.8	443463	4188.8	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20241127	125.5	127.55	124	126.04	636798	126.04	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20241127	492	492	484.5	490.25	488477	490.25	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20241127	598.2	620.05	592.75	616.95	87289	616.95	up	up	correct
BFINVEST.NSE	BF Investment Limited	20241127	722.8	744	721.25	728.8	52966	728.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20241127	969	990	951	987.25	99280	987.25	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20241127	3.71	3.71	3.71	3.71	0	3.71
BGRENERGY.NSE	BGR Energy Systems Limited	20241127	38	38.5	37.85	38.38	96749	38.38	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20241127	200.4	200.4	197.02	198.74	6013	198.74	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20241127	103.75	103.75	101	101.87	57099	101.87	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20241127	6.89	6.96	6.76	6.87	592131	6.87	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20241127	1325.25	1332.4	1313.2	1325.4	359994	1325.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20241127	102.92	102.92	98.35	98.71	32245	98.71	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20241127	11936.1	12200	11791.3	12047.3	4632	12047.3	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20241127	221	224	219.69	223.22	200190	223.22	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20241127	1569.15	1583.75	1554.15	1577.65	4982785	1577.65	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20241127	243.09	248.39	241.5	247.66	9980383	247.66	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20241127	104.67	114	104.61	112.55	359365	112.55	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20241127	790.85	790.85	776	790.85	1770	790.85
BIOCON.NSE	Biocon Limited	20241127	354	360	349.2	358.65	5405033	358.65	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20241127	62.15	63.22	61.51	61.91	12855	61.91	down	down	correct
BIRET.NSE	RR	20241127	291.99	292	284	286.1	147825	286.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20241127	214.88	219	213.41	214.84	28079	214.84	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20241127	1144.85	1155.85	1130.6	1151.3	88923	1151.3	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20241127	176	179.98	165.65	169.14	104538	169.14	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20241127	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20241127	20.35	20.35	19.65	19.74	31360	19.74	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20241127	134.73	144.5	131.84	143.05	2237951	143.05	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20241127	74.9	75.99	74	74.92	215152	74.92	up	up	correct
BLS.NSE	BLS International Services Limited	20241127	395	398.75	392.2	395.35	719866	395.35	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20241127	8.13	8.13	8.13	8.13	75778	8.13
BLUEDART.NSE	Blue Dart Express Limited	20241127	7500	7594.95	7425.05	7444.45	6533	7444.45	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20241127	1824.7	1855.75	1819.65	1849.45	191448	1849.45	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20241127	452	458.7	438.2	440.6	207607	440.6	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20241127	72.75	73.69	71	72.82	228022	72.82	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20241127	211.5	215.8	210.95	213.38	1037208	213.38	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20241127	436.75	443.55	436.5	441.9	174450	441.9	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20241127	35001	35254.85	34743	34889.25	21638	34889.25	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20241127	296.95	297	291.05	293.45	5995425	293.45	down	down	correct
BPL.NSE	BPL Limited	20241127	107.8	111.75	104.42	111.02	151047	111.02	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20241127	1206.95	1244.6	1204.2	1219.65	160138	1219.65	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20241127	5013.6	5025	4941	4984.15	255840	4984.15	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20241127	43.2	44	43.03	43.87	50677	43.87	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20241127	144	144	142.6	144	12360	144
BSE.NSE	BSE Limited	20241127	4458	4499	4280	4476.25	2985759	4476.25	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20241127	146.88	146.88	143	143.32	7402	143.32	down	down	correct
BSL.NSE	BSL Limited	20241127	229	229.98	218.37	224.01	19502	224.01	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20241127	67.2	67.94	67.2	67.69	17475	67.69	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20241127	27.98	27.98	27.55	27.89	129601	27.89	down	down	correct
BSOFT.NSE	Birlasoft Limited	20241127	597.95	604	594	600.3	2326262	600.3	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20241127	6.39	6.39	6.12	6.18	137812	6.18	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20241127	797.3	797.95	774	783.9	16669	783.9	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20241127	49	51	48.23	49.16	17248	49.16	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20241127	72	73.49	71	72.78	29229	72.78	up	up	correct
CALSOFT.NSE	California Software Company Limited	20241127	18.25	18.94	17.72	18.61	12183	18.61	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20241127	121.9	122.95	119.71	121.41	514475	121.41	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20241127	4770	4998.75	4725.55	4850.05	720132	4850.05	up	up	correct
CANBK.NSE	Canara Bank	20241127	102	102.7	100.8	101.56	17400124	101.56	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20241127	825	833.5	815.6	826	977644	820.0647	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20241127	228.4	231.6	226.8	229.73	90426	229.73	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20241127	406	423	401.6	420.95	3596497	420.95	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20241127	2134.95	2134.95	2072.2	2082.6	82180	2082.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20241127	107.9	107.9	104.5	105.19	2782	105.19	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20241127	1419.85	1436.6	1405.9	1427.4	36141	1427.4	up	up	correct
CAREERP.NSE	Career Point Limited	20241127	415.45	429.4	409.95	425.55	13523	424.55	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20241127	1522.7	1522.7	1492	1510.55	61867	1510.55	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20241127	1346.15	1346.15	1275	1291.2	375874	1291.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20241127	197.5	199	195.67	198.49	1641177	198.49	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20241127	19	19	19	19	169017	19
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20241127	19.99	20.25	19.73	19.96	34267	19.96	down	down	correct
CCL.NSE	CCL Products (India) Limited	20241127	753.65	798	745.1	793.25	725193	793.25	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20241127	1595.3	1629.95	1583	1617.9	4269089	1617.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20241127	2979.95	2985	2916.05	2973.95	50875	2973.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20241127	14.38	14.38	13.27	14.03	94182	14.03	down	down	correct
CENTENKA.NSE	Century Enka Limited	20241127	655	699	654.9	662.1	167924	662.1	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20241127	22.54	23.25	21.6	23.05	81888	23.05	up	up	correct
CENTRALBK.NSE	Central Bank of India	20241127	56.35	56.88	55.8	56.38	3442833	56.38	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20241127	31.59	32.5	31.59	31.87	207996	31.87	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20241127	1506.9	1544.8	1491	1511.05	46430	1511.05	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20241127	720	734.9	715.05	731.95	118732	731.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20241127	7248	7260.4	7139.45	7217.8	12332	7217.8	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20241127	8.8	8.8	8.79	8.8	64757	8.8
CESC.NSE	CESC Limited	20241127	173.4	174.5	171.41	173.69	2243457	173.69	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20241127	206.8	215	206.1	213.18	1187985	213.18	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20241127	742.85	767.9	738.1	763.7	3306762	763.7	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20241127	899.85	903	876	878.7	87260	878.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20241127	480	491	473.75	488.65	1142223	488.65	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20241127	578.6	585	565.2	572.45	4343	572.45	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20241127	231.97	236.39	231.5	233.11	23685	233.11	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20241127	928.6	928.6	899.95	901.2	10518	901.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20241127	499	505.1	498	502.7	149034	502.7	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20241127	610	624	601.15	621.6	1263219	621.6	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20241127	1260	1292	1258.25	1279.9	766225	1279.9	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20241127	1536.95	1550	1512.35	1544.8	32735	1544.8	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20241127	1623.85	1690.3	1614.75	1636.9	256455	1636.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20241127	100	103.15	98.52	100.03	19051	100.03	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20241127	18.5	18.86	18.09	18.79	25718	18.79	up	up	correct
CIPLA.NSE	Cipla Limited	20241127	1487.1	1502	1468.5	1495.65	1676606	1495.65	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20241127	1292.25	1314.55	1285.1	1298.85	100862	1298.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20241127	109.5	110	106	108.71	32536	108.71	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20241127	335.55	345	331.5	334.35	87196	334.35	down	down	correct
CMICABLES.NSE	CMI Limited	20241127	4.11	4.11	4.11	4.11	0	4.11
COALINDIA.NSE	Coal India Limited	20241127	420	421	412.7	417.15	9219932	417.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20241127	1480	1504.05	1460	1504.05	536695	1504.05	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20241127	29.27	29.27	29.27	29.27	0	29.27
COFORGE.NSE	Coforge Limited	20241127	8625	8744.5	8542.2	8672.9	292985	8672.9	up	up	correct
COLPAL.NSE	Colgate	20241127	2960	3025	2925.6	3017.55	663285	3017.55	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20241127	2.66	2.66	2.66	2.66	0	2.66
COMPUSOFT.NSE	Compucom Software Limited	20241127	28.85	28.89	28.41	28.76	25378	28.76	down	up	incorrect
DCM.NSE	DCM Limited	20241127	91.43	93.98	91.21	92.69	18496	92.69	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20241127	804.45	815.95	799.3	808.9	1418241	808.9	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20241127	73.65	76	72.32	75.2	633764	75.2	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20241127	212.8	214.99	204	209.28	16883	209.28	down	down	correct
CONTROLPR.NSE	Control Print Limited	20241127	748	749.95	729.8	742.45	14880	742.45	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20241127	49.4	49.5	49.4	49.4	4892	49.4
CORDSCABLE.NSE	Cords Cable Industries Limited	20241127	194.94	196	191.62	195.32	17552	195.32	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20241127	1767.6	1772.4	1746.1	1758.8	175372	1758.8	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20241127	6.37	6.48	6.14	6.4	101945	6.4	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20241127	91.89	92.53	91.21	92.25	1301753	92.25	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20241127	5073.5	5092	4961.5	4990.6	19472	4990.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20241127	871.1	940	871.1	933.6	25741	933.6	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20241127	7.79	7.79	7.06	7.17	18585	7.17	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20241127	979.3	987	962.05	983.1	383020	983.1	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20241127	461.75	467.45	456.15	464.65	10935	464.65	up	up	correct
CRISIL.NSE	CRISIL Limited	20241127	5353.25	5362.85	5254.2	5282.8	18972	5282.8	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20241127	406.35	410.3	402.65	408.95	2053834	408.95	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20241127	305.6	310	302.85	308.75	144422	308.75	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20241127	89.6	89.6	85.6	86.78	20563	86.78	down	down	correct
CUB.NSE	City Union Bank Limited	20241127	180	181.78	177.05	178.29	2282489	178.29	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20241127	84.99	90.25	81.49	86.24	74939	86.24	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20241127	3520	3520	3425.3	3500.7	367758	3500.7	down	down	correct
CUPID.NSE	Cupid Limited	20241127	83.05	83.85	82.17	83.05	159846	83.05
CYBERMEDIA.NSE	Cyber Media (India) Limited	20241127	27.76	28.14	26.61	27.36	33796	27.36	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20241127	209	210.94	206	210.94	28701	210.94	up	up	correct
CYIENT.NSE	Cyient Limited	20241127	1875	1901	1861.95	1888	204668	1888	up	up	correct
DABUR.NSE	Dabur India Limited	20241127	519.95	529.2	519.45	527.5	1722809	527.5	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20241127	1822.85	1847.45	1802.3	1836.45	207146	1836.45	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20241127	426	449.4	422.25	444.4	251270	444.4	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20241127	40.97	41.56	40.09	40.37	12310	40.37	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20241127	7.22	7.3	7.07	7.13	65454	7.13	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20241127	554.8	577.6	552	569.25	75247	569.25	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20241127	301.8	306.95	297.75	304.3	39834	304.3	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20241127	450	453.6	444.5	450.55	146434	450.55	up	up	correct
DBREALTY.NSE	D B Realty Limited	20241127	161.16	172.4	161	170.32	2997289	170.32	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20241127	45.8	45.84	44.1	44.31	5159	44.31	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20241127	241	242	228	230.25	766880	230.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20241127	120.05	123.3	118.86	123.04	1581955	123.04	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20241127	6.55	6.69	6.55	6.55	10760	6.55
DCMNVL.NSE	DCM Nouvelle Limited	20241127	187.28	188.5	185	185.73	7152	185.73	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20241127	1161.9	1168.4	1124.75	1140.15	120098	1140.15	down	down	correct
DCW.NSE	DCW Limited	20241127	95.84	99.7	94.6	98.98	2590198	98.98	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20241127	593.95	607.45	590.05	601.9	14571	601.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20241127	1319	1350.95	1294.6	1338.65	1284954	1338.65	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20241127	2730	2744.65	2699.05	2720.9	117498	2720.9	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20241127	513.5	530	505.1	508.8	259453	508.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20241127	224	224	213.5	219.7	1363	219.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20241127	114	115.51	113.99	114.93	760444	114.93	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20241127	113	113.5	106.9	108.43	73193	108.43	down	up	incorrect
DEN.NSE	DEN Networks Limited	20241127	44.59	45.52	44.07	44.81	989915	44.81	up	up	correct
DENORA.NSE	De Nora India Limited	20241127	1247.05	1267	1247.05	1262.25	2646	1262.25	up	up	correct
DEVYANI.NSE	Devyani International Limited	20241127	166.45	166.69	164.71	166	1143801	166	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20241127	55.47	55.47	55.47	55.47	9321	55.47
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20241127	180.6	185.18	180.6	183.31	260820	183.31	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20241127	32.21	32.84	32.17	32.71	189143	32.71	up	up	correct
DHANI.NSE	Dhani Services Limited	20241127	76.76	80.19	76.51	78.86	9153350	78.86	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20241127	1545.6	1556.95	1514.7	1537.25	27856	1537.25	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20241127	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20241127	2373.1	2448.9	2365.35	2406.9	1850	2406.9	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20241127	1036.5	1043.6	1011	1027.2	33450	1027.2	down	down	correct
DICIND.NSE	DIC India Limited	20241127	688.15	720.95	687.25	697.5	1070	697.5	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20241127	26	26	26	26	19827	26
DISHTV.NSE	Dish TV India Limited	20241127	10.75	10.97	10.7	10.76	9199431	10.76	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20241127	6072.5	6105.85	5988.95	5999.2	149153	5999.2	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20241127	15600	15698	15365.3	15617.5	291366	15617.5	up	up	correct
DLF.NSE	DLF Limited	20241127	825.55	829	818.05	823.7	2279120	823.7	down	down	correct
DLINKINDIA.NSE	D	20241127	559.9	577.4	550.8	566.05	199070	566.05	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20241127	3674	3692.5	3610.05	3661.25	361531	3661.25	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20241127	5.54	5.54	5.23	5.29	193237	5.29	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20241127	1225.05	1240.9	1225.05	1234.2	31880	1234.2	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20241127	516	519.65	510	514	18818	514	down	down	correct
DONEAR.NSE	Donear Industries Limited	20241127	112.74	115	110.15	114.76	18769	114.76	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20241127	1599.95	1599.95	1533.8	1547.15	19137	1547.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20241127	16.96	17	16.7	16.8	164434	16.8	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20241127	364.45	395	360	383.35	50392	383.35	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20241127	26	26.8	25.54	25.92	156512	25.92	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20241127	890	914.45	877.7	888.15	21122	888.15	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20241127	1212	1215.6	1198.05	1201.95	1402977	1201.95	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20241127	1359.95	1388	1332	1349.25	31985	1349.25	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20241127	412.6	429	408.55	424.2	48526	424.2	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20241127	264.85	264.85	255.3	262.1	28371	262.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20241127	8.65	8.65	8.35	8.43	391859	8.43	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20241127	62	63.05	61.94	62.51	554840	62.51	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20241127	7243.2	7618.15	7184.7	7522.2	13390	7520.2	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20241127	439.7	444.8	430	437.45	5557	437.45	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20241127	32.64	32.9	31.04	32.16	35818148	16.08	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20241127	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20241127	1255	1256.99	1251.8	1255.49	5534	1255.49	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20241127	1430.24	1431.99	1429.6	1430.26	13285	1430.26	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20241127	1284.63	1284.63	1279.84	1281.2	5308	1281.2	down	down	correct
ECLERX.NSE	eClerx Services Limited	20241127	3413.5	3515.85	3363.55	3465	296770	3465	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20241127	109.5	112.95	107.22	112.51	2925024	112.51	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20241127	2.14	2.14	2.14	2.14	0	2.14
EICHERMOT.NSE	Eicher Motors Limited	20241127	4933	4971.9	4890.1	4917.5	189349	4917.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20241127	860	868.3	846	852.3	298686	852.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20241127	382.1	396	377.15	390.65	48262	390.65	up	up	correct
EIHOTEL.NSE	EIH Limited	20241127	364.2	378	362.3	369.9	628731	369.9	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20241127	2478.7	2516.95	2445	2460.2	5554	2460.2	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20241127	219.8	223.46	212.8	214.84	1864580	214.84	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20241127	572	594.75	570	580	406052	580	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20241127	144.5	153.7	143.25	153.2	2931638	153.2	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20241127	920	924	884.1	885	51538	885	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20241127	645	645.8	630.9	636	316884	636	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20241127	99.7	102	95.5	97.8	49920	97.8	down	down	correct
EMAMILTD.NSE	Emami Limited	20241127	661	666	651.5	660.65	311540	660.65	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20241127	103.28	104.95	102.61	103.77	16830	103.77	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20241127	95	97	94.46	96.53	11054	96.53	up	up	correct
EMBASSY.NSE	RR	20241127	367.35	375	367.35	374.65	734168	374.65	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20241127	310	327.15	303.95	327.15	63288	327.15	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20241127	145.4	153.97	139.2	140	204828	140	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20241127	2404.55	2430.95	2384	2399.8	250418	2399.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20241127	26.79	26.84	26.05	26.84	47330	26.84	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20241127	184.14	203.8	183.5	201.85	17324734	201.85	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20241127	180.53	187.57	180.53	183.17	35775	183.17	up	up	correct
EPL.NSE	EPL Limited	20241127	273.2	273.5	264.05	264.95	707767	264.95	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20241127	62.91	63.2	61.75	62.26	4609066	62.26	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20241127	1487.4	1494	1465	1469.6	37243	1469.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20241127	15.5	15.5	14.92	15.44	181004	15.44	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20241127	6005.05	6065	5954.4	5981.35	2403	5981.35	down	down	correct
ESCORTS.NSE	Escorts Limited	20241127	3605	3634.45	3582.3	3600.65	126271	3600.65	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20241127	39.47	39.47	39.47	39.47	29611	39.47
ESTER.NSE	Ester Industries Limited	20241127	150	153	147	148.23	164202	148.23	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20241127	381.5	397	378.25	392	126651	392	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20241127	813.5	854.4	806.6	820.3	90755	820.3	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20241127	1.85	1.85	1.85	1.85	1832825	1.85
EXCELINDUS.NSE	Excel Industries Limited	20241127	1500.05	1511.1	1473.35	1476.5	15177	1476.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20241127	426	446.6	425.65	445.05	6039469	445.05	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20241127	1340	1355.95	1330	1333.5	11706	1333.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20241127	95	97.5	94.63	96.51	221943	96.51	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20241127	856	872	855	867.85	123355	867.85	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20241127	786.5	794	783.6	790.55	22848	790.55	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20241127	339	351.4	337.55	350.05	169092	350.05	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20241127	0.54	0.54	0.54	0.54	0	0.54
FCSSOFT.NSE	FCS Software Solutions Limited	20241127	3.53	3.55	3.47	3.48	2683174	3.48	down	down	correct
FDC.NSE	FDC Limited	20241127	511.95	516.7	507.45	513	74889	513	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20241127	213.6	214.44	210.85	212.88	10096152	212.88	down	down	correct
FEL.NSE	Future Enterprises Limited	20241127	0.73	0.73	0.71	0.73	78115	0.73
FELDVR.NSE	Future Enterprises Limited	20241127	5.08	5.5	5.08	5.3	7395	5.3	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20241127	1489.1	1530	1448	1523.75	113291	1523.75	up	up	correct
FILATEX.NSE	Filatex India Limited	20241127	64.7	66.15	64.7	65.24	1355540	65.24	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20241127	1124.55	1145.9	1108.65	1140.25	118848	1140.25	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20241127	5094.25	5198.4	5061	5161.8	11298	5161.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20241127	263.6	272.85	262.35	272.5	301892	272.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20241127	59.99	60.48	57.5	58.65	4030	58.65	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20241127	2.36	2.36	2.27	2.29	62640	2.29	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20241127	3900	3905	3819.65	3888.45	95609	3888.45	down	down	correct
FMGOETZE.NSE	Federal	20241127	400	400	395	399.1	25508	399.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20241127	17.96	17.96	17.94	17.96	120491	17.96
FORCEMOT.NSE	Force Motors Limited	20241127	7000	7049.9	6942.05	6989.05	15791	6989.05	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20241127	668.8	676.15	643	645.6	1844068	645.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20241127	4401.9	4510	4400.35	4471.95	1472	4471.95	up	up	correct
FRETAIL.NSE	Future Retail Limited	20241127	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20241127	2.1	2.1	2.1	2.1	0	2.1
FSL.NSE	Firstsource Solutions Limited	20241127	361.8	363.95	356.6	361.95	1606542	361.95	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20241127	438.95	453.4	431.5	447.4	197901	447.4	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20241127	123.89	124.5	122.81	123.94	310870	123.94	up	up	correct
GAIL.NSE	GAIL (India) Limited	20241127	194.6	195.5	192.5	194.88	8033396	194.88	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20241127	2833.9	2842.95	2810.15	2832.6	15421	2832.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20241127	315.25	328	315.25	322.95	10323	322.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20241127	788.45	806	784.05	802.35	4814	802.35	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20241127	2318.5	2437.45	2305.2	2326.95	173141	2326.95	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20241127	131.6	135.9	131.09	134.48	66756	134.48	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20241127	1229.15	1251.6	1210.05	1241.1	167720	1241.1	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20241127	7.24	7.38	6.9	7.17	102566	7.17	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20241127	213.44	220.81	210	218.4	49597	218.4	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20241127	1.14	1.14	1.14	1.14	0	1.14
GARFIBRES.NSE	Garware Technical Fibres Limited	20241127	4609.65	4631.95	4534.35	4559.85	23672	4559.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20241127	1.77	1.77	1.77	1.77	0	1.77
GAYAPROJ.NSE	Gayatri Projects Limited	20241127	7.6	8.4	7.6	8.12	61655	8.12	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20241127	408.3	412.7	404	409.7	4711	409.7	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20241127	93.35	95.4	92	94.95	38955	94.95	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20241127	40.3	41.1	39.3	39.73	44284	39.73	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20241127	885	924	882.15	898.2	868202	898.2	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20241127	21.78	21.84	21.48	21.61	120692	21.61	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20241127	439.7	451.9	434.1	447.5	1542461	447.5	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20241127	120.13	121.5	119	121.14	244391	121.14	up	up	correct
GEPIL.NSE	GE Power India Limited	20241127	405	422.3	401	411	241309	411	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20241127	1118	1118	1090.5	1107.05	214513	1107.05	down	down	correct
GET&D.NSE	GE T&D India Limited	20241127	1771.1	1771.1	1771.1	1771.1	0	1771.1
GFLLIMITED.NSE	GFL Limited	20241127	98.99	100.75	97.1	97.68	117689	97.68	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20241127	8.49	8.49	8.49	8.49	0	8.49
GHCL.NSE	GHCL Limited	20241127	574.65	609	574.2	605.5	275987	605.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20241127	214.88	218.95	213.31	217.9	115732	217.9	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20241127	400	403.5	395	395.9	694619	395.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20241127	108.69	112.53	108.35	112.53	56019	112.53	up	up	correct
GILLETTE.NSE	Gillette India Limited	20241127	10005.55	10370	9851.05	9874.9	53723	9874.9	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20241127	27	30.02	27	29.06	107870	29.06	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20241127	199.5	214.7	197.78	209.54	1425258	209.54	up	up	correct
GKWLIMITED.NSE	GKW Limited	20241127	2680	2698.8	2630	2676.25	3533	2676.25	down	down	correct
GLAND.NSE	Gland Pharma Limited	20241127	1746.5	1760	1721	1728.4	49017	1728.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20241127	2393.65	2413.4	2361.6	2385.45	67862	2385.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20241127	1525	1532.45	1507.55	1525.85	332778	1525.85	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20241127	8.06	8.07	8.06	8.07	14829	8.07	up	up	correct
GLOBAL.NSE	Global Education Limited	20241127	186.5	187.49	182.95	185.79	28580	185.79	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20241127	254	261.25	254	261.25	6603	261.25	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20241127	4.35	4.39	4.25	4.32	2127298	4.32	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20241127	851.6	874.95	843.45	869	113505	869	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20241127	1068.2	1090	1068.2	1082.8	103941	1082.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20241127	792.5	807	791.5	803.45	31771	803.45	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20241127	344.65	350.35	340.25	348.35	559380	348.35	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20241127	1226	1236.9	1208.3	1220.55	186520	1220.55	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20241127	80.65	82.04	79.93	81.81	12574153	81.81	up	up	correct
GNA.NSE	G N A Axles Limited	20241127	397.5	411	397.5	401.45	45771	401.45	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20241127	591.95	604.3	586.95	599.55	1423195	599.55	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20241127	656.4	665.85	645.55	654.85	18636	654.85	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20241127	375.45	377.7	367	375.35	33726	375.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20241127	5800.05	5860.85	5740	5820.75	21345	5785.75	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20241127	0.98	0.99	0.96	0.96	2564234	0.96	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20241127	737.9	749	736.05	739.95	139498	739.95	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20241127	1250	1265.15	1241.05	1261.6	857354	1261.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20241127	1064.95	1105.9	1058.9	1073.1	305786	1073.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20241127	2901.95	2914.75	2806.3	2834.1	539286	2834.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20241127	1.16	1.16	1.07	1.07	267081	1.07	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20241127	908	927.2	905.05	925.65	102733	925.65	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20241127	55.22	56	54	54.53	25281	54.53	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20241127	330	335	320	323.25	296383	323.25	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20241127	64.88	64.88	63.45	63.96	12660832	63.96	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20241127	37.7	38.99	37.2	38.8	689	38.8	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20241127	316.8	319.45	307	316.55	391029	316.55	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20241127	64.6	64.7	63.9	64.6	192434	64.6
GOLDTECH.NSE	Goldstone Technologies Limited	20241127	72.5	72.5	72.03	72.5	6046	72.5
GOODLUCK.NSE	Goodluck India Limited	20241127	962.3	997	956.9	992.45	89160	992.45	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20241127	187.34	190	186.85	188.68	640150	188.68	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20241127	181.21	186.5	181	183.6	1092835	183.6	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20241127	137.99	139.84	134.1	136.93	179471	136.93	down	down	correct
GRANULES.NSE	Granules India Limited	20241127	592.85	597	572.35	582.95	5935244	582.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20241127	483.6	492.35	480.5	483.35	334323	483.35	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20241127	2619.8	2649.45	2595	2621.9	348482	2621.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20241127	2170.75	2210	2142	2192.9	105807	2192.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20241127	180.53	185.8	179.77	184.83	2398182	184.83	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20241127	556	556	540.35	542.9	7293	542.9	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20241127	342.05	349.5	341.5	345.5	64217	345.5	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20241127	325.5	334.5	325.1	333.5	112361	333.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20241127	17.1	17.5	17	17.39	4845084	17.39	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20241127	2069	2113.35	2064.7	2094.35	17256	2094.35	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20241127	1606.2	1631.5	1600	1607.1	19711	1607.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20241127	1150	1150	1104.1	1148.8	390	1148.8	down	down	correct
GRPLTD.NSE	GRP Limited	20241127	3279.95	3279.95	3100	3180.8	1790	3180.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20241127	1549	1700	1535.6	1666.65	1960221	1666.65	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20241127	201.95	205.22	200.84	204.44	1249125	204.44	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20241127	344	345.5	340	343.45	793529	343.45	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20241127	59.13	59.28	57.99	58.27	109802	58.27	down	down	correct
GTL.NSE	GTL Limited	20241127	13.14	13.29	12.89	12.95	944904	12.95	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20241127	2.1	2.11	2.05	2.08	43319562	2.08	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20241127	141	148	140	144.88	38705	144.88	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20241127	409	421.9	406.45	419.3	54529	419.3	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20241127	767.85	785	766.35	780.25	26236	780.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20241127	305	314.35	300	312.35	6246	312.35	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20241127	476	476.6	469.35	472.15	317709	472.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20241127	44.01	45.19	44	44.69	1587	44.69	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20241127	1105.15	1139.3	1094.5	1101.4	170785	1101.4	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20241127	62.5	63.24	61.31	62.01	231651	62.01	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20241127	181.9	184.51	175.82	178.77	276568	178.77	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20241127	4376	4488.7	4355	4474.65	2144888	4474.65	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20241127	732.8	737.05	725	730.1	818891	730.1	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20241127	254.1	257.6	242	245.7	14900	245.7	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20241127	18.64	18.7	14.82	17.02	44344393	17.02	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20241127	1071.95	1098	1060	1091.4	7824	1091.4	up	up	correct
HAVELLS.NSE	Havells India Limited	20241127	1712.3	1733.9	1692.9	1728.75	1127424	1728.75	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20241127	2.5	2.5	2.36	2.41	68574	2.41	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20241127	583	618.8	578.5	616.4	4585215	616.4	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20241127	108.87	108.87	99.92	100.55	39784	100.55	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20241127	38.35	41.29	37.78	40.96	36862772	40.96	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20241127	475.1	507.25	470.2	501.5	943152	501.5	up	up	correct
HCL.NSE	INSYS	20241127	17.25	17.74	17.05	17.65	85401	17.65	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20241127	1896.75	1917	1887.1	1891.05	1631975	1891.05	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20241127	4238.45	4258.4	4201	4241.9	295543	4241.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20241127	1789.9	1817.35	1785.15	1812.3	16357488	1812.3	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20241127	681.85	689.3	679.3	680.55	2422336	680.55	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20241127	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20241127	268.49	269.37	267.14	268.65	25693	268.65	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20241127	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20241127	3.76	3.99	3.76	3.94	93808	3.94	up	up	correct
HEG.NSE	HEG Limited	20241127	412.1	420.1	411.55	416.25	135513	416.25	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20241127	217.5	217.5	213.5	215.97	90651	215.97	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20241127	169.7	171.66	165.75	167.48	828541	167.48	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20241127	476.6	483.15	470.6	474.05	80019	474.05	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20241127	230	232.5	223	223.9	42312	223.9	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20241127	480	492	475.05	488.85	342976	488.85	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20241127	4842	4893.4	4810.6	4871.25	296689	4871.25	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20241127	2646	2768	2567.55	2613.55	6574	2613.55	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20241127	279.6	283.5	268	276.9	5380	276.9	down	down	correct
HFCL.NSE	HFCL Limited	20241127	128.43	134.15	127.49	133.54	21389448	133.54	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20241127	1330.35	1337.3	1319.5	1326.3	39844	1326.3	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20241127	640	719.6	640	702.4	715220	702.4	up	up	correct
HIKAL.NSE	Hikal Limited	20241127	392.9	394.45	383.1	385.75	232798	385.75	down	down	correct
HIL.NSE	HIL Limited	20241127	2505	2548.8	2495.05	2525.15	5417	2525.15	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20241127	82.79	85.69	82	85.14	78424	85.14	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20241127	169.3	175.74	169.02	171.42	1945463	171.42	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20241127	667.2	669.8	660.15	661.1	2910507	661.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20241127	467	484.45	459.9	472.95	10776	472.95	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20241127	40.9	41.24	39.52	40.69	43359	40.69	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20241127	278.75	280.9	274.1	277.35	2672277	277.35	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20241127	22.38	22.38	22.38	22.38	53891	22.38
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20241127	22.8	23.97	22.06	23.97	26582	23.97	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20241127	190.8	192.79	188	191.07	427911	191.07	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20241127	385.9	386	375.8	380.3	6106128	380.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20241127	2475.15	2492.95	2458	2486.9	948232	2486.9	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20241127	494	501	494	499.95	787949	499.95	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20241127	1183.8	1219	1168.65	1204.75	22742	1204.75	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20241127	167.08	169.79	161.71	166.92	38183	166.92	down	down	correct
HITECH.NSE	Hi	20241127	169.6	174.3	168.66	173.6	425919	173.6	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20241127	235	242.25	235	237.3	14801	237.3	up	up	correct
HITECHGEAR.NSE	The Hi	20241127	805	819	795	798.15	1882	798.15	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20241127	384.2	386	377.05	382.65	36383	382.65	down	up	incorrect
HLVLTD.NSE	HLV Limited	20241127	17.25	17.5	16.99	17.39	665572	17.39	up	up	correct
HMT.NSE	HMT Limited	20241127	65	65.8	62.1	63.68	26543	63.68	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20241127	89.09	91.15	88.31	88.83	50857	88.83	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20241127	542.5	554.9	534.6	550.75	36228	550.75	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20241127	333.05	339.7	322.5	332.45	171389	332.45	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20241127	1082.9	1119.95	1082.9	1094.5	113230	1094.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20241127	41603.55	42589	41125.05	41410.75	4507	41410.75	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20241127	3050.8	3085	3016.05	3070.75	5904	3070.75	up	up	correct
HOVS.NSE	HOV Services Limited	20241127	67.81	69.94	65	68.36	22157	68.36	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20241127	540	557	530.5	553.9	363675	553.9	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20241127	503.95	537	493.25	531.75	2027335	531.75	up	up	correct
HTMEDIA.NSE	HT Media Limited	20241127	22.86	23.5	22.75	23.26	136293	23.26	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20241127	276.95	282.4	273	280.5	159029	280.5	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20241127	213.19	222.89	210.85	220.42	6589461	220.42	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20241127	268.55	293.25	267.35	285.45	277673	285.45	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20241127	131	136.5	130.35	136.13	10024786	136.13	up	up	correct
ICDSLTD.NSE	ICDS Limited	20241127	52.1	54.73	50	51.03	20451	51.03	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20241127	794.8	797.2	778.2	792.7	20575	792.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20241127	38.21	38.35	37.86	38.35	95943	38.35	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20241127	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20241127	114.47	114.47	112.59	113.51	662558	113.51	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20241127	1298.5	1310.85	1297.85	1301.25	21938082	1301.25	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20241127	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20241127	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20241127	1855	1871.6	1832.1	1863.75	290072	1863.75	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20241127	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20241127	999.99	999.99	999.99	999.99	0	995.1
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20241127	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20241127	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20241127	23.76	23.76	23.76	23.76	0	23.76
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20241127	277.3	277.3	267.75	270.2	179520	270.2	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20241127	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20241127	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20241127	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20241127	690.35	691.4	679	680.8	710254	680.8	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20241127	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20241127	325	333.6	322.5	332.15	163652	332.15	up	down	incorrect
ICRA.NSE	ICRA Limited	20241127	6718.15	6830.85	6601	6646.6	1736	6646.6	down	down	correct
IDBI.NSE	IDBI Bank Limited	20241127	82.14	82.78	81.34	82.1	3861995	82.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20241127	7.72	8.49	7.52	8.34	88788451	8.34	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20241127	65	65.02	63.86	64.15	25860956	64.15	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20241127	269.47	269.47	261.07	262.23	1274	262.23	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20241127	167	172.89	166.33	172.51	6853687	172.51	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20241127	557.9	574	557	572.6	2607	572.6	up	up	correct
IFBIND.NSE	IFB Industries Limited	20241127	1561.05	1699	1561.05	1666.85	116352	1666.85	up	up	correct
IFCI.NSE	IFCI Limited	20241127	63.55	64.43	62.16	63.64	15147439	63.64	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20241127	478.75	490.85	475.2	480	14492	480	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20241127	781.5	793.95	753.1	766.85	153774	766.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20241127	320.95	323	317.25	319.5	2429975	319.5	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20241127	554.45	575	545.65	561.25	31688	561.25	up	up	correct
IIFL.NSE	IIFL Finance Limited	20241127	412.1	423.7	409.4	420.25	999828	420.25	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20241127	331.1	334.7	328.2	332.6	266886	332.6	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20241127	363	385	363	369	7219	369	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20241127	43.15	43.3	43.15	43.15	1556	43.15
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20241127	5.59	5.75	5.59	5.72	30477	5.72	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20241127	72.55	74.4	72.31	73.97	685546	73.97	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20241127	842	858.95	820	824.9	186809	824.9	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20241127	1192	1192.4	1158.1	1182.95	2066	1182.95	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20241127	3.21	3.21	3	3.05	10675	3.05	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20241127	46.93	47.79	45.31	45.78	35909	45.78	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20241127	43.11	43.89	42.43	43.22	47156	43.22	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20241127	794.1	795.65	783.8	788.9	2632761	788.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20241127	358.5	361.8	358	360	267712	360	up	up	correct
INDIANB.NSE	Indian Bank	20241127	560.85	565.95	557.15	559.5	640134	559.5	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20241127	1205	1219.95	1189.15	1215.15	87317	1215.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20241127	2340.4	2380.95	2324.8	2372	190150	2372	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20241127	267.4	268.55	263.05	264	1857	264	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20241127	412	417.95	407.65	413.35	27144	413.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20241127	4237.6	4290	4170.95	4267.9	403134	4267.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20241127	1483.05	1489.4	1454.9	1459.15	67169	1459.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20241127	709.6	709.6	694.9	699.8	9035	699.8	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20241127	316.4	319.2	298	305.6	420732	305.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20241127	39.7	41.89	39.36	41.56	140430	41.56	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20241127	248.75	267.8	248.75	263.4	108975	263.4	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20241127	2775	2850	2725	2742.7	17953	2742.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20241127	1136.55	1149	1079.75	1128	30087	1128	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20241127	20.81	21.94	20.8	21.94	172603	21.94	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20241127	432.5	459	431.25	437.4	404234	437.4	up	up	correct
INDSWFTLAB.NSE	Ind	20241127	94.71	94.71	94.71	94.71	24155	94.71
INDSWFTLTD.NSE	Ind	20241127	21.42	21.42	20.45	21.04	28149	21.04	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20241127	48.75	49.9	48.55	49.04	40296	49.04	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20241127	1012	1012	994.5	1001.95	4798242	1001.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20241127	341	352.15	340.8	349.75	5617102	349.75	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20241127	26.54	26.7	26.26	26.44	5286395	26.44	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20241127	432.1	439.65	428.55	433.95	11278	433.95	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20241127	5.89	6.03	5.89	6.03	1984	6.03	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20241127	910	910	891.18	900.56	6923	900.56	down	down	correct
INFY.NSE	Infosys Limited	20241127	1930.1	1941.4	1911.75	1927	4447143	1927	down	down	correct
INGERRAND.NSE	Ingersoll	20241127	4536.05	4646	4505.55	4591.4	13215	4591.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20241127	184.95	189.13	183.85	187.13	4189609	187.13	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20241127	742.85	760	725	739.9	51209	739.9	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20241127	104	104.95	100.36	103.92	13074	103.92	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20241127	729.7	732.4	718	722.25	190199	722.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20241127	126	132.5	125	130.93	9258	130.93	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20241127	2.1	2.13	2.07	2.12	1997583	2.12	up	up	correct
IOB.NSE	Indian Overseas Bank	20241127	52.99	53.8	52.68	53.06	6323194	53.06	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20241127	138.14	139.75	135.25	139.28	18242345	139.28	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20241127	358	365	356.7	362.8	154612	362.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20241127	1566.15	1573.9	1521.1	1528.55	253630	1528.55	down	down	correct
IPL.NSE	India Pesticides Limited	20241127	184	187.49	183.31	185.97	180396	185.97	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20241127	51.88	52.45	50.92	52.27	19369269	52.27	up	up	correct
IRCON.NSE	Ircon International Limited	20241127	198.2	212.45	196.6	211.14	14021067	211.14	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20241127	813	831	812	822.6	1161326	822.6	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20241127	146.69	151.7	145.84	150.49	22054792	150.49	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20241127	62.99	65.66	62.56	64.83	115452	64.83	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20241127	877.95	885	871.9	875	114393	875	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20241127	138.5	140	136	137.13	8719	137.13	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20241127	1317	1419	1313.6	1404.75	156233	1404.75	up	up	correct
ITC.NSE	ITC Limited	20241127	477.5	480.1	473	476.95	7067013	476.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20241127	626.15	644.8	619.6	639.4	70679	639.4	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20241127	495.4	512.9	494	507.8	1143339	507.8	up	up	correct
ITI.NSE	ITI Limited	20241127	277.2	279.45	274.3	275.61	2031102	275.61	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20241127	11.25	11.44	11.09	11.32	219290	11.32	up	up	correct
IVP.NSE	IVP Limited	20241127	225	241.57	223.59	229.05	65052	229.05	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20241127	6660.05	6730	6643	6724.3	1114	6724.3	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20241127	2785.15	2785.15	2732.45	2732.9	27	2732.9	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20241127	10200	10200	9802	9976.15	4159	9976.15	down	down	correct
IZMO.NSE	IZMO Limited	20241127	498	509.95	470	487.6	199005	487.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20241127	97.01	97.91	96.65	97.49	1861665	97.49	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20241127	84	84.75	83.57	84.12	94196	84.12	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20241127	696	703.7	668.25	673	109427	673	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20241127	881	939.2	875.45	930.45	88103	930.45	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20241127	339.25	375	336.95	367.05	3511842	367.05	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20241127	35.81	37	34.67	36.01	89681	36.01	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20241127	103.15	105.65	102.61	104.13	1548940	103.13	up	up	correct
JASH.NSE	Jash Engineering Limited	20241127	585.2	599	551.5	574.2	273868	574.2	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20241127	281.4	288.2	280	283.65	13534	283.65	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20241127	94.7	105.6	94.7	101.88	663047	101.88	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20241127	41.06	42.44	40.75	41.81	113848	41.81	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20241127	133.99	135.66	132.01	133.1	90538	133.1	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20241127	1765.65	1769.4	1734.05	1745.65	40601	1745.65	down	down	correct
JBMA.NSE	JBM Auto Limited	20241127	1503.45	1543.25	1479	1538	91618	1538	up	up	correct
JCHAC.NSE	Johnson Controls	20241127	1854.1	1868.65	1825	1854.8	55204	1854.8	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20241127	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20241127	21.19	21.81	20.53	21.81	134193	21.81	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20241127	866.75	892.7	847.5	853.05	28754	853.05	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20241127	896.1	896.95	866.1	873.7	138951	873.7	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20241127	308.9	310.95	303.7	306.6	588017	306.6	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20241127	892.8	894.2	881.25	889.55	819382	889.55	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20241127	801	801.45	757.85	764.7	59712	764.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20241127	328.15	329.05	316	318	56278	318	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20241127	34.51	35.54	34.11	34.65	94538	34.65	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20241127	71.19	74.29	71.01	72.81	10121819	72.81	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20241127	754.2	788	752	778.3	33556	778.3	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20241127	4184.55	4227.35	4105.95	4180.1	106660	4180.1	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20241127	754.5	755.2	729	742.05	353486	742.05	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20241127	775.75	788	770.45	782.9	65846	782.9	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20241127	412.25	426.7	411.95	424.85	373557	424.85	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20241127	374.8	376.95	372.4	375.85	305127	375.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20241127	100.32	100.5	96.31	97.56	36551	97.56	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20241127	133.7	135.34	131.46	133.96	4940691	133.96	up	up	correct
JOCIL.NSE	Jocil Limited	20241127	200.89	204.02	197.41	202.57	16871	202.57	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20241127	5.95	5.95	5.95	5.95	0	5.95
JPINFRATEC.NSE	Jaypee Infratech Limited	20241127	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20241127	972	1014.6	952.3	963.15	34084	963.15	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20241127	16.31	17.5	16.19	17.37	55054979	17.37	up	up	correct
JSL.NSE	Jindal Stainless Limited	20241127	688.05	690.7	674.05	686.9	231014	686.9	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20241127	659.8	676.2	653.35	673.3	2014123	673.3	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20241127	14298	14490	14298	14300.2	9666	14300.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20241127	963.35	972	955.25	968.85	1327011	968.85	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20241127	166.5	167.6	164.22	165.47	158975	165.47	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20241127	651.8	655.05	644.15	651.2	992076	651.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20241127	756.1	760	737.5	748.5	300646	748.5	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20241127	1151.95	1155	1121.15	1137.9	109511	1137.9	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20241127	764.8	764.8	735.11	749.31	220932	749.31	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20241127	1115	1128.7	1110.85	1123.2	119896	1123.2	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20241127	402.9	409	399	407.65	458700	407.65	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20241127	28.8	29.87	28.35	29.87	7570624	29.87	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20241127	517.8	528.85	510	516.25	542397	516.25	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20241127	1230	1240.65	1216	1227.9	244029	1227.9	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20241127	182.8	188.88	180.63	186.87	5775	186.87	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20241127	620.9	651	594.05	612.6	14381	612.6	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20241127	697	706	685.35	697.65	2897301	697.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20241127	211	214.9	209.2	213.42	34545	213.42	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20241127	465.05	524	465	498.65	809616	498.65	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20241127	2.97	2.97	2.85	2.87	740171	2.87	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20241127	115.65	117.39	114.57	115.86	42393	115.86	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20241127	116.93	120.4	114.8	116.62	12450	116.62	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20241127	275.3	276.1	269.95	275.45	196552	275.45	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20241127	277.5	281.95	269.8	274.55	7674	274.55	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20241127	70.8	72.78	69.25	71.13	8959	71.13	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20241127	230	230.8	225.4	230	1619453	230
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20241127	953.1	979.35	945.45	971.2	715	971.2	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20241127	33.56	36.58	33.55	36.58	20541	36.58	up	up	correct
KAYA.NSE	Kaya Limited	20241127	337	353.95	335	347.55	10764	347.55	up	up	correct
KCP.NSE	The KCP Limited	20241127	242.99	247.99	239.15	242.17	662644	242.17	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20241127	45	47.08	45	47.08	215651	47.08	up	up	correct
KDDL.NSE	KDDL Limited	20241127	2787	2859.95	2770	2818.4	11228	2818.4	up	up	correct
KEC.NSE	KEC International Limited	20241127	1024.1	1044.8	1012.35	1023.05	376354	1023.05	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20241127	182.25	190.25	180.81	189.05	278214	189.05	up	up	correct
KEI.NSE	KEI Industries Limited	20241127	4120	4399	4115	4319.75	965868	4319.75	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20241127	148.13	151.52	146.47	149.95	842128	149.95	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20241127	1025	1057.9	1025	1057.9	191864	1057.9	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20241127	215.3	216.11	210.53	215.4	2355971	215.4	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20241127	248	249.95	240	243	2635	243	down	down	correct
KHADIM.NSE	Khadim India Limited	20241127	375.55	387.7	373.65	383.95	10068	383.95	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20241127	68.7	69.99	68.51	69.77	114342	69.77	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20241127	90.49	93.98	89.1	90.14	10565	90.14	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20241127	29.3	30.22	28.71	29.12	21827	29.12	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20241127	6558.05	6604.15	6360	6421.6	9812	6421.6	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20241127	318.5	318.5	306.45	307.4	6422	307.4	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20241127	604.5	609	582.05	588.5	403081	588.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20241127	2904.15	2913.1	2862	2877.85	2269	2877.85	down	down	correct
KIOCL.NSE	KIOCL Limited	20241127	349.8	370.2	344.2	364.65	239612	364.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20241127	588	591.45	558.9	578.5	769610	578.5	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20241127	2226.05	2365	2224.4	2353.4	487978	2353.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20241127	1118	1149	1115	1123.9	144772	1123.9	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20241127	4643.3	4750	4594.75	4723.85	2453	4723.85	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20241127	707	734.95	682.45	698.8	890417	698.8	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20241127	612.5	619.1	606.05	617.75	15630	617.75	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20241127	33.99	34.24	33.48	33.73	86644	33.73	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20241127	323.9	332	320.1	329.2	1721050	329.2	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20241127	141.5	141.75	137.23	140.16	78540	140.16	down	down	correct
KOLTEPATIL.NSE	Kolte	20241127	367.55	373	362.3	364.7	163556	364.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20241127	215.55	224.95	214.8	222.3	179415	222.3	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20241127	1780.95	1805.5	1779.1	1780	3202444	1780	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20241127	534.41	538.89	534.41	537.3	6067	537.3	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20241127	63.83	64.52	63.83	64.5	385432	64.5	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20241127	49.51	49.51	48.67	49.06	43930	49.06	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20241127	196.5	198	190.68	195.89	111811	195.89	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20241127	155.75	158.09	154.7	155.09	3009	155.09	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20241127	1405	1424.5	1377.95	1413.25	1031365	1413.25	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20241127	956.6	958.2	940	946.55	96680	946.55	down	down	correct
KRBL.NSE	KRBL Limited	20241127	303.05	308.8	301.35	306.55	745080	306.55	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20241127	126.79	129.07	116.17	125.3	414249	125.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20241127	4.1	4.1	4	4.03	37394	4.03	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20241127	211.07	213	211	211.56	3372	211.56	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20241127	995.5	1018.75	992.4	1010.3	127608	1010.3	up	up	correct
KSB.NSE	KSB Limited	20241127	828.8	849.45	828.8	839.5	45965	839.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20241127	886	886.05	856	872.25	78243	872.25	down	down	correct
KSL.NSE	Kalyani Steels Limited	20241127	784.65	810.7	784.3	806.95	27517	806.95	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20241127	206.85	209.79	205	208.95	660816	208.95	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20241127	118.7	119.15	117.44	117.93	106585	117.93	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20241127	5.92	5.92	5.35	5.35	12032	5.35	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20241127	3097.95	3106.55	3021.2	3031.95	91196	3031.95	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20241127	165.7	191.97	165.7	179.52	592603	179.52	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20241127	320.75	321.25	317.75	318.9	45067	318.9	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20241127	24.3	24.3	24	24.3	13256	24.3
LAURUSLABS.NSE	Laurus Labs Limited	20241127	546.2	555	541.55	543.35	3226911	543.35	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20241127	15900	16350	15802	15802	9725	15802	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20241127	11	11.28	10.78	11.01	168552	11.01	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20241127	128.75	131.96	127.56	131.05	4513622	131.05	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20241127	228.8	235	228	233.35	1704	233.35	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20241127	1241.65	1247.15	1215	1224.95	117527	1224.95	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20241127	16.42	16.9	16.35	16.71	65190	16.71	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20241127	463.2	475.95	457.95	470.6	12934	470.6	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20241127	622.95	628.95	619.6	627.55	910998	627.55	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20241127	26.46	26.75	26.31	26.43	1158404	26.43	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20241127	265.83	267.08	264.96	266.07	809	266.07	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20241127	890.41	899.4	886.95	898.26	40	898.26	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20241127	268.89	275.23	268.89	270.81	785	270.81	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20241127	359.95	367	352.05	359.75	60437	359.75	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20241127	630.2	639.1	625	634	24201	634	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20241127	6789.05	7100	6758.9	7045.05	79415	7045.05	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20241127	1000	1000.01	999.99	1000	2371431	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20241127	999.99	1000.01	999.99	1000	119906	995.1422	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20241127	1289.85	1309.15	1267.05	1281.95	1796183	1281.95	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20241127	347	350	343.6	345.4	57068	345.4	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20241127	71	71	68.61	70.69	2684	70.69	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20241127	122.53	127.1	121	125.74	15576	125.74	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20241127	10.45	10.45	9.79	10.15	290551	10.15	down	down	correct
LT.NSE	Larsen & Toubro Limited	20241127	3704	3720	3685	3698.7	971816	3698.7	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20241127	5436	5496	5418.05	5431.2	72429	5431.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20241127	2290	2290	2260.65	2281.55	6081	2281.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20241127	533	548	517.2	520.1	362764	520.1	down	down	correct
LUPIN.NSE	Lupin Limited	20241127	2036.6	2041.85	2000.55	2006.35	1000543	2006.35	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20241127	1850.4	1865	1826	1841.25	30733	1841.25	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20241127	257.9	263.3	257	262.45	440262	262.45	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20241127	153.49	161	151.4	155.89	382671	155.89	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20241127	7.04	7.25	6.81	7.05	18371	7.05	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20241127	3025.95	3070	2986.05	3000	3593911	3000	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20241127	270.35	273.5	269.85	272.35	656860	272.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20241127	138.85	144.15	136.8	144	143801	144	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20241127	39.95	40.5	36.55	38.51	349311	38.51	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20241127	1350	1472.55	1345	1453.8	54619	1453.8	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20241127	54.99	54.99	52.42	53.97	16092	53.97	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20241127	11.1	11.1	11.1	11.1	7812	11.1
MADRASFERT.NSE	Madras Fertilizers Limited	20241127	96	97.09	95.01	96.21	107744	96.21	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241127	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20241127	111.9	111.9	108	109.97	271531	109.97	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20241127	24.87	24.87	24.59	24.74	90188	24.74	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20241127	697.45	729.9	697.45	720.6	14773	720.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20241127	56	56.45	55.01	55.82	13765433	55.82	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20241127	163.74	169.41	160	165.32	28285	165.32	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20241127	219.57	222	212.01	214.77	4408	214.77	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20241127	114.65	115.35	112.01	112.78	23508	112.78	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20241127	59.84	62.99	59.43	60.51	38974	60.51	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20241127	479.95	494	476.1	490.05	204969	490.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20241127	390.85	393.9	382.1	385	280802	385	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20241127	9479.8	9575.95	9322.25	9441.3	4554	9441.3	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20241127	649.9	650.35	638	642.05	112189	642.05	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20241127	1064	1071.8	1058.85	1061.8	19696	1061.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20241127	46.4	46.6	46.01	46.24	21000	46.24	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20241127	257.24	259.9	255.66	259.22	93320	259.22	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20241127	26.4	26.84	25.91	26.46	55190	26.46	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20241127	70.9	71.89	69.05	69.95	1579100	69.95	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20241127	88	89.05	87.5	88.71	29556	88.71	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20241127	61.11	62.4	61.11	62.09	21910	62.09	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20241127	61.95	63.45	61.75	62.84	274554	62.84	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20241127	155.4	155.87	153.24	155.08	4684799	155.08	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20241127	106.52	107.85	105.96	106.89	8788	106.89	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20241127	149	156.04	146.25	152.5	622641	152.5	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20241127	858.9	877.95	850	857.9	76845	857.9	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20241127	299.8	314.8	296.1	311.25	374389	311.25	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20241127	199.5	204.99	196.68	198.45	4355653	198.45	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20241127	22.97	22.97	21.9	22.71	33752	22.71	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20241127	729	729	705.77	713.69	12021	713.69	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20241127	72.36	74.4	71.4	73.61	12124	73.61	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20241127	585.8	599	583	594.05	20536	594.05	up	up	correct
MARICO.NSE	Marico Limited	20241127	624.35	653.7	622.35	649.9	4938340	649.9	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20241127	245	253.3	245	253.3	391305	253.3	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20241127	340.7	351.5	338.4	345.55	5318879	345.55	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20241127	10936	11116.9	10870	11058.35	343332	11058.35	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20241127	279.85	283.95	279	282.2	89974	282.2	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20241127	199.81	199.81	199.81	199.81	405	199.81
MASTEK.NSE	Mastek Limited	20241127	3245	3328	3230.45	3258	171114	3258	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20241127	656.6	656.65	634	638.3	33391	638.3	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20241127	101.7	103.11	101.35	102.37	79902	102.37	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20241127	995.95	1018.85	970.15	1006.15	2231913	1006.15	up	up	correct
MAXIND.NSE	Max India Limited	20241127	245	245.7	238.55	243.7	44391	243.7	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20241127	583.15	590.7	577.55	580.35	53521	580.35	down	down	correct
MAZDA.NSE	Mazda Limited	20241127	1359	1359	1325	1341.05	2068	1341.05	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20241127	4264	4500	4244.25	4469.65	3065917	4469.65	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20241127	221.92	227.04	221.75	224.96	8013	224.96	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20241127	3.56	3.68	3.4	3.68	127868	3.68	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20241127	52.55	54.44	52.3	53.37	33496	53.37	up	up	correct
MCDOWELL.NSE	N	20241127	1518.7	1526.95	1500.05	1521.55	547190	1521.55	up	up	correct
MCL.NSE	Madhav Copper Limited	20241127	41.05	42.7	40.82	42.44	51870	42.44	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20241127	34.47	34.47	34.47	34.47	568491	34.47
MCX.NSE	Multi Commodity Exchange of India Limited	20241127	6036.9	6137.95	6006.3	6117.85	183559	6117.85	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20241127	68.11	69.65	67.5	68.1	75188	68.1	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20241127	4.25	4.25	4.25	4.25	0	4.25
MENONBE.NSE	Menon Bearings Limited	20241127	122.67	124.7	121.11	123.32	31439	123.32	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20241127	3.7	3.7	3.7	3.7	0	3.7
MERCATOR.NSE	Mercator Limited	20241127	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20241127	4.05	4.05	4.05	4.05	0	4.05
METROPOLIS.NSE	Metropolis Healthcare Limited	20241127	2153.95	2173.75	2133.55	2169	47120	2169	up	up	correct
MFSL.NSE	Max Financial Services Limited	20241127	1175.9	1204.95	1175.9	1188.05	1349026	1188.05	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20241127	23.45	23.75	23.06	23.29	92658	23.29	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20241127	1180	1184.25	1153	1178.7	629023	1178.7	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20241127	355.3	364.4	354.05	363.45	79560	363.45	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20241127	324.05	341.35	322.8	338.1	739144	338.1	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20241127	488	500.95	486	494.8	191232	494.8	up	down	incorrect
MINDSPACE.NSE	RR	20241127	368.1	374	367.5	369.66	164866	369.66	up	up	correct
MRF.NSE	MRF Limited	20241127	124150	125299.95	123110.25	124534.2	5246	124534.2	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20241127	308.1	328	305	323.3	237875	323.3	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20241127	20.87	21.58	20.87	21.24	242294	21.24	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20241127	38.7	38.7	38	38.15	207081	38.15	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20241127	2.06	2.09	1.99	2.01	6753823	2.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20241127	461.4	514	459.3	505.25	191130	505.25	up	up	correct
MMP.NSE	MMP Industries Limited	20241127	307.65	313.5	298	311.95	38033	311.95	up	down	incorrect
MMTC.NSE	MMTC Limited	20241127	78.35	80.35	77.31	78.17	3071653	78.17	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20241127	130	130	126.1	127.29	1128	127.29	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20241127	58.33	58.33	57.51	57.93	2661	57.93	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20241127	29.49	30	28.39	29.96	81363	29.96	up	up	correct
MOIL.NSE	MOIL Limited	20241127	304.55	319.9	302.05	317.4	1159941	317.4	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20241127	17.99	18.6	17.71	18.4	65464	18.4	up	up	correct
MOL.NSE	Meghmani Organics Limited	20241127	96.1	98.15	95.64	96.39	556671	96.39	up	up	correct
MOLDTECH.NSE	Mold	20241127	211.75	217.77	211.55	212.49	24287	212.49	up	up	correct
MOLDTKPAC.NSE	Mold	20241127	693.85	693.85	683.25	686.2	18598	686.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20241127	61.18	61.18	59.61	60.25	535667	60.25	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20241127	251.98	251.98	247.74	248.82	5941	248.82	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20241127	174.46	175.79	172.26	175.55	769119	175.55	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20241127	829.85	839.9	798	829.15	68916	829.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20241127	8.55	9.3	8.55	9.25	8036	9.25	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20241127	75.45	77.95	75.07	77.35	6047214	77.35	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20241127	913.55	922.5	901	912	1522321	912	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20241127	32.14	32.39	31.26	32.14	31596	32.14
MPHASIS.NSE	Mphasis Limited	20241127	3005.1	3047.85	2996	3017	641475	3017	up	down	incorrect
MPSLTD.NSE	MPS Limited	20241127	2077.95	2130	2065	2110.2	5554	2110.2	up	up	correct
MRO.NSE	TEK	20241127	86.72	87.55	85.42	86.55	7319	86.55	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20241127	153.69	155.42	152.3	154.34	1821730	154.34	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20241127	43.4	45	43	44.76	420139	44.76	up	up	correct
MSTCLTD.NSE	MSTC Limited	20241127	665.5	732	663.5	722.5	875251	722.5	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20241127	1778.6	1787.95	1760.05	1775	80590	1775	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20241127	2.97	2.97	2.97	2.97	0	2.97
MTNL.NSE	Mahanagar Telephone Nigam Limited	20241127	48.5	49.64	47.71	48.61	3106922	48.61	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20241127	133.49	137.29	133.49	136.62	49387	136.62	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20241127	82.99	83.75	81	83.35	13821	83.35	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20241127	106.85	112	104.2	110.87	693246	110.87	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20241127	144.8	144.8	141.49	142.12	81209	142.12	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20241127	47.76	49.5	47.76	49.35	46670	49.35	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20241127	353.45	363.85	351.6	354.45	19293	354.45	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20241127	1940.1	1956.85	1916.25	1940.4	285351	1940.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20241127	50.36	51.3	49.96	50.88	92227	50.88	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20241127	9.59	9.79	9.47	9.61	425621	9.61	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20241127	36.62	36.62	36.62	36.62	8736	36.62
NAGREEKEXP.NSE	Nagreeka Exports Limited	20241127	36.8	38.75	36.8	37.97	20956	37.97	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20241127	335	383.5	330.95	370.7	307656	370.7	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20241127	132.95	144	132.42	139.12	119850	139.12	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20241127	278.03	291.45	278.03	283	65441	283	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20241127	249.4	267.9	249	260.4	47304	260.4	up	up	correct
NAM.NSE	INDIA	20241127	705.85	716.9	695.1	696.75	426495	696.75	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20241127	1362.9	1376	1348	1351.25	441760	1351.25	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20241127	187.8	187.8	181.44	186.75	23726	186.75	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20241127	249.5	249.5	244.2	246.29	17378281	242.29	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20241127	8250	8364	8226.65	8342.8	241424	8342.8	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20241127	3482.95	3510.15	3421.6	3498.5	86627	3498.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20241127	134.3	137.5	131.5	136.67	468025	136.67	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20241127	138.26	138.26	135.68	137.3	78522	137.3	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20241127	1003	1022	985.6	990.8	424357	990.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20241127	94.5	96.85	93.6	95.68	7343971	95.68	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20241127	2980	2983.25	2980	2983.25	1255	2983.25	up	up	correct
NCC.NSE	NCC Limited	20241127	296.7	303.35	293.15	300.85	2492820	300.85	up	up	correct
NCLIND.NSE	NCL Industries Limited	20241127	215	217.78	212.78	215.39	69110	215.39	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20241127	5200	5215	5114	5152.15	124	5152.15	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20241127	4.76	4.81	4.76	4.76	718304	4.76
NDRAUTO.NSE	NDR Auto Components Limited	20241127	670	737.85	670	725.3	64770	725.3	up	up	correct
NDTV.NSE	New Delhi Television Limited	20241127	165.23	187.85	164.5	180.16	2257182	180.16	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20241127	31.99	32.7	31.2	32.07	100391	32.07	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20241127	33	33	31.87	33	465022	33
NELCAST.NSE	Nelcast Limited	20241127	114.75	114.75	112.05	113.37	88234	113.37	down	down	correct
NELCO.NSE	Nelco Limited	20241127	990.4	1022.95	982.25	1015.75	128902	1015.75	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20241127	2108	2219.9	2052.8	2095.6	81073	2095.6	down	down	correct
NESCO.NSE	Nesco Limited	20241127	1051	1057.95	1044.45	1054.85	70822	1054.85	up	up	correct
NETF.NSE	Tata Mutual Fund	20241127	258.01	260.93	258.01	259.38	1279	259.38	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20241127	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20241127	84.02	84.25	83.22	83.94	33451	83.94	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20241127	15100	16489.9	14890.25	16068.9	51345	16068.9	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20241127	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20241127	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20241127	79.2	80.65	78.63	79.71	3747286	79.71	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20241127	1149.8	1174.55	1133.1	1142.6	140381	1142.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20241127	9.92	10.39	9.5	9.64	257841	9.64	down	down	correct
NFL.NSE	National Fertilizers Limited	20241127	115.46	117.98	114.45	117.03	1815192	117.03	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20241127	40.5	40.95	39.6	40.41	90614	40.41	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20241127	1264	1269.2	1254.05	1262.65	125175	1262.65	down	down	correct
NHPC.NSE	NHPC Limited	20241127	81.23	83.4	80.83	82.99	18130311	82.99	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20241127	189.7	192	188.13	190.99	764142	190.99	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20241127	26.24	27.18	26.21	27.18	4904	27.18	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20241127	272.99	272.99	270	271.54	2965669	271.54	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20241127	217.65	227.9	213.91	224.37	12232153	224.37	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20241127	11.38	12.85	11.18	12.23	3727181	12.23	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20241127	14.51	14.51	13.82	14.38	1791106	14.38	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20241127	1884.1	1938.9	1865	1895.05	3917	1895.05	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20241127	525	525	506.2	514.75	4350	514.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20241127	61.3	61.58	61.3	61.3	6026	61.3
NITCO.NSE	NITCO Limited	20241127	125.55	125.55	125.55	125.55	120164	125.55
NITINSPIN.NSE	Nitin Spinners Limited	20241127	396	412.65	387.55	399.7	276176	399.7	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20241127	215.29	216.49	208.07	211.82	2966	211.82	down	down	correct
NKIND.NSE	N.K Industries Limited	20241127	51.88	51.88	49.61	51.29	465	51.29	down	down	correct
NLCINDIA.NSE	NLC India Limited	20241127	259.1	261.9	257.75	260.2	816645	260.2	up	up	correct
NMDC.NSE	NMDC Limited	20241127	226.59	229.35	225.64	227.72	5955020	227.72	up	up	correct
NOCIL.NSE	NOCIL Limited	20241127	260	264.95	258.45	260.75	526875	260.75	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20241127	15.25	15.79	15.05	15.74	159241	15.74	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20241127	262.23	263.21	261.35	261.88	387	261.88	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20241127	15.19	15.2	15.19	15.19	4971	15.19
NRAIL.NSE	N R Agarwal Industries Limited	20241127	344.3	357.85	335.5	353.7	14932	353.7	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20241127	283.2	284.95	280.4	283.95	83656	283.95	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20241127	8570	8694.25	8108	8165.35	26971	8165.35	down	down	correct
NTPC.NSE	NTPC Limited	20241127	363.8	371.6	361.35	369.3	14225274	369.3	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20241127	1070	1125	1070	1116.4	33002	1116.4	up	up	correct
NURECA.NSE	Nureca Limited	20241127	280.05	285.05	279.5	280.8	3950	280.8	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20241127	337.8	344.95	337.45	343.35	50434	343.35	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20241127	529.8	542	528.15	535	45481	535	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20241127	1995	2043	1950.8	1992.45	744669	1992.45	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20241127	241.9	242	233.15	238.45	16668	238.45	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20241127	11775	11949.85	11729.15	11780	70895	11780	up	up	correct
OIL.NSE	Oil India Limited	20241127	507	507.5	490	505	1705641	505	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20241127	64.36	64.36	64.36	64.36	8056	64.36
OLECTRA.NSE	Olectra Greentech Limited	20241127	1504	1579.75	1490.05	1571.15	720750	1571.15	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20241127	109.7	118.95	108.01	118.86	110198	118.86	up	up	correct
OMAXE.NSE	Omaxe Limited	20241127	99.68	104.66	99.11	102.62	270995	102.62	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20241127	133.7	138.19	128.34	135.07	303972	135.07	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20241127	9.14	9.14	9.14	9.14	0	9.14
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20241127	15.49	15.95	15.49	15.92	5273	15.92	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20241127	62.9	63.48	62.25	62.73	540705	62.73	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20241127	255	255.5	250.55	254.3	11689970	254.3	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20241127	77.78	79.19	77.1	77.39	458453	77.39	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20241127	328	333.85	324.5	326.75	34467	326.75	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20241127	650	682	640	674.65	110070	674.65	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20241127	184.9	190.49	182	187.99	20203	187.99	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20241127	1572.1	1599	1546.95	1582.75	95781	1582.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20241127	30.07	30.9	29.81	30.72	229104	30.72	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20241127	9.75	9.75	9.75	9.75	8023	9.75
ORIENTBELL.NSE	Orient Bell Limited	20241127	324.2	334.85	322	325.85	13075	325.85	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20241127	329.95	342.9	327.1	338.6	1340555	338.6	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20241127	239.39	239.39	232.15	234.07	211419	234.07	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20241127	187.5	188	182.1	182.94	132339	182.94	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20241127	116	124	110.37	112.09	383281	112.09	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20241127	38.33	38.99	38.33	38.88	643954	38.88	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20241127	7719.95	7799.95	7662.05	7697.45	5315	7697.45	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20241127	1.76	1.76	1.76	1.76	0	1.76
OSWALAGRO.NSE	Oswal Agro Mills Limited	20241127	72.85	72.85	71.01	71.4	30909	71.4	down	down	correct
PAGEIND.NSE	Page Industries Limited	20241127	45770	45770	44826.35	44971.4	22236	44971.4	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20241127	51.1	53	50.89	52.15	2679657	52.15	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20241127	162.9	168.5	161.87	163	13560	163	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20241127	92	94.35	91	91.91	5485	91.91	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20241127	429.95	430	410.05	416.95	55439	416.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20241127	215.66	215.66	215.66	215.66	1723	215.66
PANAMAPET.NSE	Panama Petrochem Limited	20241127	341.95	341.95	337.4	340.55	18335	340.55	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20241127	292.75	292.75	276	277.6	159242	277.6	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20241127	68.5	71.84	68.49	70.53	1478757	70.53	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20241127	208	209.9	205.76	207.09	744376	207.09	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20241127	16.45	16.67	16.45	16.45	53195	16.45
PATELENG.NSE	Patel Engineering Limited	20241127	51.6	53.19	51.35	52.96	3804485	52.96	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20241127	23.27	25.59	22.96	24.47	1957982	24.47	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20241127	147.21	154.57	147	153.83	1346389	153.83	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20241127	145.41	151	141.1	142.2	839825	142.2	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20241127	34.8	37.5	34.47	37.07	142170	37.07	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20241127	1198.15	1224.75	1184	1190.3	2128329	1190.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20241127	196.5	203.94	195.05	200.56	706078	200.56	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20241127	49.59	52.6	49	51.11	600980	51.11	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20241127	5968.95	6042	5900.9	5914	313105	5914	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20241127	329.4	330.35	324.1	326.95	1195881	326.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20241127	487.55	494.85	481.8	491.1	6332307	491.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20241127	5225	5329	5225	5312.45	27760	5312.45	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20241127	124.13	126	121.82	123.76	24500	123.76	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20241127	42.32	43.5	42.15	43.34	650694	43.34	up	up	correct
PGEL.NSE	PG Electroplast Limited	20241127	680	719	673.05	712.45	2474445	712.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20241127	15923.4	15965.1	15637.55	15918.3	5623	15918.3	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20241127	5255	5300	5145	5206.65	47373	5146.65	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20241127	1172.95	1190	1151.5	1171.65	43203	1171.65	down	down	correct
PGINVIT.NSE	IV	20241127	86.02	86.35	85.9	86.03	889486	86.03	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20241127	1660.8	1693.6	1650.05	1685.15	521726	1685.15	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20241127	3012.05	3065	2986	3047.85	186980	3047.85	up	up	correct
PIIND.NSE	PI Industries Limited	20241127	4103.8	4144.45	4067.05	4099.7	130156	4099.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20241127	6130.35	6174.8	6011	6037.85	3371	6037.85	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20241127	14.25	14.45	13.91	14.08	110418	14.08	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20241127	47.65	47.65	46.21	47.19	7719	47.19	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20241127	1383	1424.95	1369.2	1375.95	65417	1375.95	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20241127	545.05	549.55	531	537.8	1153	537.8	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20241127	250	252.8	242.11	245.76	7839	245.76	down	down	correct
PNB.NSE	Punjab National Bank	20241127	105.1	105.45	103.85	104.38	25139228	104.38	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20241127	116.01	116.45	115	115.79	238654	115.79	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20241127	868.45	888	859	876.45	955793	876.45	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20241127	62.25	66.5	62.25	64.36	69463	64.36	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20241127	300.65	300.65	293	293.55	1763013	293.55	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20241127	68.99	68.99	63.22	66.81	358	66.81	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20241127	390	390	379.9	385.05	6716	385.05	down	down	correct
POKARNA.NSE	Pokarna Limited	20241127	985	1027.7	963.05	1019.2	76764	1019.2	up	up	correct
POLYCAB.NSE	Polycab India Limited	20241127	6870.5	7087.45	6828.15	7044	497850	7044	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20241127	2763.9	2763.9	2662.45	2691.8	209729	2691.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20241127	1260	1277.95	1242.35	1264.15	205261	1264.15	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20241127	416.15	423.05	415.55	418.55	15567	418.55	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20241127	363.65	365.6	361	362.65	840331	362.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20241127	337.25	341.3	336.5	339.25	12177260	339.25	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20241127	12500	12598.2	12081.15	12138.6	87518	12138.6	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20241127	2647	2768	2625.35	2738.7	47024	2738.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20241127	201.25	207.99	200.18	204.53	17007	204.53	up	up	correct
PPL.NSE	Prakash Pipes Limited	20241127	507.95	512	502.8	509.2	70675	509.2	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20241127	31.27	31.64	29.55	30.23	73064	30.23	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20241127	810.9	818.8	796	800.1	979416	800.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20241127	168.51	172.6	168.05	169.35	737623	169.35	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20241127	8.25	8.74	8.1	8.66	690322	8.66	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20241127	22.6	23.69	22.5	22.78	144246	22.78	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20241127	315	324.9	306.35	322.8	511947	322.8	up	up	correct
PRECOT.NSE	Precot Limited	20241127	565	568	549.5	552.7	4538	552.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20241127	178.16	181	176.72	179.88	308244	179.88	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20241127	429.15	452	425.95	449.9	88351	449.9	up	down	incorrect
PREMIER.NSE	Premier Limited	20241127	3.95	3.95	3.95	3.95	0	3.95
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20241127	60.65	60.65	57.65	60.2	59761	60.2	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20241127	1654	1674.35	1620	1629.45	1327672	1629.45	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20241127	471.4	476.5	463	474.85	165595	474.85	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20241127	282	287.95	278.05	280.1	35554	280.1	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20241127	427.85	429.85	421	428.4	153653	428.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20241127	27.16	27.9	26.11	26.75	2455170	26.75	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20241127	1864.95	1894	1813.05	1827.65	56316	1827.65	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20241127	181.99	189.68	181.99	188.26	538247	188.26	up	up	correct
PSB.NSE	Punjab & Sind Bank	20241127	49.4	49.55	48.47	49.34	651033	49.34	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20241127	621	652	615	624.15	965413	624.15	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20241127	75.9	75.9	75	75.42	835763	75.42	down	down	correct
PTC.NSE	PTC India Limited	20241127	168	171.95	167.1	171.59	948712	171.59	up	up	correct
PTL.NSE	PTL Enterprises Limited	20241127	41.2	42	40.94	41.53	33752	41.53	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20241127	1007.3	1037.95	999.7	1032.85	8184	1032.85	up	up	correct
PURVA.NSE	Puravankara Limited	20241127	368.7	374.6	363.95	374.6	19038	374.6	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20241127	25.4	25.75	25.31	25.4	30121	25.4
QGOLDHALF.NSE	Quantum Mutual Fund	20241127	63.89	63.89	63.22	63.75	82951	63.75	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20241127	2620.01	2628.01	2610	2622.19	509	2622.19	up	up	correct
QUESS.NSE	Quess Corp Limited	20241127	652.05	717	652.05	691.75	4581000	691.75	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20241127	602	627.55	598	621	229935	621	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20241127	1.99	1.99	1.99	1.99	0	1.99
RADAAN.NSE	Radaan Mediaworks India Limited	20241127	4.9	4.9	4.9	4.9	4250	4.9
RADICO.NSE	Radico Khaitan Limited	20241127	2361.65	2396	2341.35	2390	83016	2390	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20241127	12.22	12.3	12.06	12.24	187493	12.24	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20241127	396	412	391.45	408.95	2964168	408.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20241127	151.3	152.7	150.3	151.5	568551	151.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20241127	231.9	241.95	229.8	236.2	833113	236.2	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20241127	9.53	9.53	9.3	9.32	660222	9.32	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20241127	503.95	504	493.7	499.4	231332	499.4	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20241127	62.3	62.93	61.47	62.26	37004	62.26	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20241127	65.2	65.2	65.2	65.2	21921	65.2
RAJVIR.NSE	Rajvir Industries Limited	20241127	8.88	8.88	8.88	8.88	0	8.88
RALLIS.NSE	Rallis India Limited	20241127	325.7	329.45	324.8	327.95	191349	327.95	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20241127	17.44	17.59	17.16	17.33	23814	17.33	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20241127	12.29	12.71	12.15	12.41	15149255	12.41	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20241127	959.85	989.65	953.45	978.1	1088089	978.1	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20241127	285.71	294.85	283.52	292.69	172861	292.69	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20241127	426.45	427.85	408.5	412.7	47941	412.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20241127	557.95	648	557.95	620.15	488909	620.15	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20241127	19.08	19.46	19.08	19.28	267704	19.28	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20241127	399.55	419.5	394	417.3	6964	417.3	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20241127	1785.4	1845	1785.4	1804.4	5520	1804.4	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20241127	3450.05	3476.35	3421	3454.8	12949	3454.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20241127	1662.75	1680.05	1625	1631.7	254232	1631.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20241127	938	950	910.05	916.85	1966	916.85	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20241127	158.31	159.4	156.8	158.06	4599958	158.06	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20241127	161.94	166.86	160.53	165.31	3054294	165.31	up	up	correct
RCOM.NSE	Reliance Communications Limited	20241127	1.78	1.78	1.78	1.78	0	1.78
RECLTD.NSE	REC Limited	20241127	521.55	528.55	518.35	526.35	4437672	526.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20241127	200	200	195.18	197.92	1333735	197.92	down	down	correct
REFEX.NSE	Refex Industries Limited	20241127	472	475	465	470.7	136037	470.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20241127	57	57	54.6	55.99	15481	55.99	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20241127	650.85	655	642	652.55	51787	652.55	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20241127	12.35	12.35	12.35	12.35	0	12.35
RELIANCE.NSE	Reliance Industries Limited	20241127	1293.5	1303.85	1286	1293.2	9572746	1293.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20241127	248.9	252.25	246.96	248.82	920152	248.82	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20241127	272	281.5	267.3	275.65	2010955	275.65	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20241127	160	164	155.43	161.68	156569	161.68	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20241127	43	43.31	42.5	43	9682093	43
REPCOHOME.NSE	Repco Home Finance Limited	20241127	468	471.1	463	464.75	85431	464.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20241127	190.86	197.03	190.86	192.96	11578	192.96	up	up	correct
REPRO.NSE	Repro India Limited	20241127	514	590	504.05	572.95	45329	572.95	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20241127	252.8	254.6	251.15	251.95	191679	251.95	down	down	correct
RGL.NSE	Renaissance Global Limited	20241127	176.95	176.95	173.55	175.85	294919	175.85	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20241127	2.27	2.27	2.27	2.27	918544	2.27
RHIM.NSE	RHI Magnesita India Limited	20241127	532.15	535.9	525	529.25	59912	529.25	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20241127	88.61	89.29	87.23	88.57	342522	88.57	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20241127	1141	1208	1135	1181.55	755777	1181.55	up	up	correct
RITES.NSE	RITES Limited	20241127	286.45	301.35	286.45	290.8	3531759	290.8	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20241127	27	27.06	27	27	3877	27
RKEC.NSE	RKEC Projects Limited	20241127	102	103.7	100.9	101.44	158124	101.44	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20241127	967.4	981.15	961.4	975.35	123260	975.35	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20241127	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20241127	862.8	896.95	841.1	871.5	23630	871.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20241127	310.95	316.5	306.6	315.5	41835	315.5	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20241127	2049.9	2049.9	2020	2024.35	4080	2024.35	down	down	correct
ROLLT.NSE	Rollatainers Limited	20241127	2.31	2.31	2.3	2.31	96151	2.31
ROLTA.NSE	Rolta India Limited	20241127	3.24	3.24	3.24	3.24	0	3.24
ROML.NSE	Raj Oil Mills Limited	20241127	50.92	52.8	50.9	52.66	9113	52.66	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20241127	847.7	847.7	826.85	832.1	57609	832.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20241127	80.65	80.65	80.65	80.65	1944	80.65
ROUTE.NSE	Route Mobile Limited	20241127	1469.95	1489.95	1456.1	1472.6	33182	1472.6	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20241127	2030	2085	2005	2060.45	10116	2060.45	up	up	correct
RPOWER.NSE	Reliance Power Limited	20241127	37.45	38.12	36	38.12	13573329	38.12	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20241127	203	207	193	196.95	872892	196.95	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20241127	1081.95	1111	1070.3	1106.65	51557	1106.65	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20241127	218.2	224.45	215	217.54	61667	217.54	down	up	incorrect
RSWM.NSE	RSWM Limited	20241127	176.26	182.8	175.08	180.2	55798	180.2	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20241127	470.75	478	466.95	470.15	315665	470.15	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20241127	62.8	64.5	62.73	63.92	3505909	63.92	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20241127	13.04	13.37	12.9	13.26	9625540	13.26	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20241127	274	295	271.1	287.66	1134324	287.66	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20241127	11.76	12.1	11.19	12	113130	12	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20241127	127.99	130.7	126.32	129.4	49197	129.4	up	up	correct
SIS.NSE	SIS Limited	20241127	378	380.8	373	379.2	42419	379.2	up	up	correct
RUPA.NSE	Rupa & Company Limited	20241127	256.25	260.05	254.75	257.05	78035	257.05	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20241127	51.48	52.97	48.85	49.06	61728	49.06	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20241127	435	446.8	431.5	439.4	5527098	439.4	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20241127	464.7	474.15	464.7	464.7	1038	464.7
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20241127	16.72	16.72	16.72	16.72	1338	16.72
SADBHAV.NSE	Sadbhav Engineering Limited	20241127	30.03	30.03	29.01	29.65	1453871	29.65	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20241127	6.48	6.66	6.42	6.59	119788	6.59	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20241127	2498	2515	2472.75	2499.75	46442	2499.75	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20241127	26.86	26.86	25.67	26.09	12708	26.09	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20241127	212.5	214.3	205.02	210.01	67093	210.01	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20241127	115.56	117.07	114.51	116.26	13214253	116.26	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20241127	292.95	295	290.6	291.45	18385	291.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20241127	33.24	33.33	32.77	32.85	178251	32.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20241127	220.02	228.5	219.81	225.68	144972	225.68	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20241127	4.07	4.16	3.98	4.12	1363966	4.12	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20241127	16.01	16.3	15.98	16.02	4029451	16.02	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20241127	296.05	307.95	287.5	289.75	1936	289.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20241127	24.94	25.31	24.2	24.37	57156	24.37	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20241127	1050	1088.8	1041	1071.5	64077	1071.5	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20241127	5.88	5.88	5.64	5.69	56426	5.69	down	down	correct
SANCO.NSE	Sanco Industries Limited	20241127	3.8	3.8	3.55	3.78	5997	3.78	down	down	correct
SANDESH.NSE	The Sandesh Limited	20241127	1623.35	1623.35	1588.8	1609.25	1534	1609.25	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20241127	518.1	526.55	515.1	517.95	74197	517.95	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20241127	350.2	363	350.15	358.55	19075	358.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20241127	77.8	82	77.58	81.7	617053	81.7	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20241127	313.25	333	308.65	320.05	726853	320.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20241127	16.04	16.04	14.5	15.28	81954	15.28	down	down	correct
SANOFI.NSE	Sanofi India Limited	20241127	6210	6291.9	6150	6197.45	14256	6197.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20241127	0.48	0.48	0.47	0.47	482163	0.47	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20241127	430.05	439	426.05	432.6	152496	432.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20241127	484	498.05	481.5	494	268780	494	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20241127	90.99	106.58	89	103.77	1562074	103.77	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20241127	2216.05	2269.15	2134.05	2154.1	38482	2154.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20241127	307.7	308.15	301.35	303.25	33093	303.25	down	down	correct
SATIA.NSE	Satia Industries Limited	20241127	97.1	99.6	96.59	98.36	177820	98.36	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20241127	155	158.89	154.35	157.83	483807	157.83	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20241127	561.1	567	552.4	558.9	125599	558.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20241127	702.5	708	695.5	705.5	909536	705.5	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20241127	117.98	118.97	115.97	117.38	9016	117.38	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20241127	473.99	474.9	470	471.52	8192	471.52	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20241127	258.67	259.5	257.67	258.81	5220	258.81	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20241127	222.3	231.28	222.3	230.26	959	230.26	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20241127	1507	1515.95	1495.1	1505.4	467560	1505.4	down	down	correct
SBIN.NSE	State Bank of India	20241127	838.5	842.5	832.1	834.1	8375108	834.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20241127	3421.65	3569.8	3403.95	3495	90008	3495	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20241127	199.8	201.5	196.82	200.75	65060	200.75	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20241127	805.65	833.45	798	830	325662	830	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20241127	226	232.05	224.33	230.64	3752763	230.64	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20241127	103.7	105.5	102.48	103.43	827738	103.43	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20241127	1219.1	1254.95	1201.15	1247.3	40707	1247.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20241127	36.09	36.51	34.77	36.24	26293	36.24	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20241127	870	875.15	849	851.25	31282	851.25	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20241127	197.7	201	195	198.18	222750	198.18	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20241127	177	178.47	175.2	176.57	559635	176.57	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20241127	301.5	304.45	295	302.15	11037	302.15	up	up	correct
SETCO.NSE	Setco Automotive Limited	20241127	10.7	10.7	10.26	10.33	60486	10.33	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20241127	239.65	240.69	239.65	240.32	11723	240.32	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20241127	65.65	66.03	65.52	65.97	3538961	65.97	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20241127	256.27	257.45	255	256.68	197822	256.68	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20241127	534.94	534.94	528.71	531.26	29272	531.26	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20241127	738.29	743.09	733	740	24969	740	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20241127	0.9	0.9	0.85	0.9	11032	0.9
SEYAIND.NSE	Seya Industries Limited	20241127	26.7	26.7	26.7	26.7	0	26.7
SFL.NSE	Sheela Foam Limited	20241127	807.8	817.75	799.05	813.35	183970	813.35	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20241127	428	468.9	428	462.35	513444	462.35	up	up	correct
SGL.NSE	STL Global Limited	20241127	15.19	15.44	14.86	15.12	9355	15.12	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20241127	70.1	72	69.5	70.36	3639	70.36	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20241127	875	899.9	839	863.95	1174403	863.95	down	down	correct
SHALBY.NSE	Shalby Limited	20241127	223	223	216.74	217.35	213939	217.35	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20241127	109.21	112.89	108.1	110.87	101082	110.87	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20241127	659.45	674.35	647	649.65	121264	649.65	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20241127	16.36	16.36	15.84	15.88	4786	15.88	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20241127	512.05	529.7	509.2	526.8	25385	526.8	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20241127	837.35	837.35	800	804.95	467484	804.95	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20241127	2050.55	2071.95	2028	2038.5	12671	2038.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20241127	286.5	290.4	280	289.65	447341	289.65	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20241127	160.56	175	160.56	169.68	84123	169.68	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20241127	544.47	547.97	541.58	544.8	2664	544.8	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20241127	894.3	908.3	881.05	894.55	479064	894.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20241127	43	43.58	41.36	41.79	108591	41.79	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20241127	85.21	87	85.2	86.03	9041	86.03	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20241127	240	240	226.07	230.22	7717	230.22	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20241127	281.15	285	276.05	283.25	323148	283.25	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20241127	600	622.8	594.05	604.4	48843	604.4	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20241127	197.58	197.58	197.58	197.58	2643	197.58
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20241127	87	87.33	86.15	86.95	121225	86.95	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20241127	25000.05	25578.6	24803	25421.85	22143	25421.85	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20241127	296	300.85	279	299.5	60025	299.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20241127	49.74	49.74	49.74	49.74	192766	49.74
SHRENIK.NSE	Shrenik Limited	20241127	0.71	0.71	0.69	0.71	821261	0.71
SHREYANIND.NSE	Shreyans Industries Limited	20241127	224.96	240.99	221.41	235.06	21465	235.06	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20241127	2117	2121.6	2053.05	2071.3	65601	2071.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20241127	14.65	14.74	14.27	14.45	456098	14.45	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20241127	840	846	838.2	844.7	181945	844.7	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20241127	29.17	29.17	29.17	29.17	138	29.17
SIEMENS.NSE	Siemens Limited	20241127	7499	7622.95	7374.05	7436.8	1360472	7436.8	down	down	correct
SIGIND.NSE	Signet Industries Limited	20241127	68.17	71.37	68.17	70.13	26080	70.13	up	up	correct
SIL.NSE	Standard Industries Limited	20241127	26.25	26.56	25.72	26.46	27291	26.46	up	up	correct
SILGO.NSE	Silgo Retail Limited	20241127	38.5	44.05	37	42.66	490468	42.66	up	up	correct
SILINV.NSE	SIL Investments Limited	20241127	698.85	713	687	695	10458	695	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20241127	22.03	22.57	21.19	21.41	3492	21.41	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20241127	22	22.85	21.8	22.29	18486	22.29	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20241127	245.7	255.45	243	255.45	92920	255.45	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20241127	142.88	145	142.13	144.35	3065	144.35	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20241127	329.95	331.05	316.55	324.05	120700	324.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20241127	0.88	0.88	0.86	0.88	1098277	0.88
SIYSIL.NSE	Siyaram Silk Mills Limited	20241127	784	796.55	767	785.5	534991	785.5	up	up	correct
SJVN.NSE	SJVN Limited	20241127	112.51	114.16	111.56	113.68	4539803	113.68	up	up	correct
SKFINDIA.NSE	SKF India Limited	20241127	4978.5	5031.4	4920	4984.6	25552	4984.6	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20241127	5.46	5.46	5.46	5.46	0	5.46
SKIPPER.NSE	Skipper Limited	20241127	556.9	574.4	555.05	562.7	735741	562.7	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20241127	220.7	240.58	220.7	230.43	218052	230.43	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20241127	192.4	192.75	187.21	192.41	2485	192.41	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20241127	149.62	150.99	146.2	149.69	100912	149.69	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20241127	1661.45	1670.45	1594.95	1629.65	14924	1629.65	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20241127	1148.95	1160.25	1067	1160.25	835	1160.25	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20241127	266.35	268.5	253	254.65	205807	254.65	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20241127	71.6	72.88	71.52	72.08	369941	72.08	up	up	correct
SOBHA.NSE	Sobha Limited	20241127	1634.95	1659.9	1617	1652.9	105822	1652.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20241127	829.7	848.95	811.1	823.4	85470	823.4	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20241127	10250.95	10355	10186	10291.7	28376	10291.7	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20241127	692	692	662.4	687.1	87607	687.1	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20241127	45.62	46.8	45.15	45.7	39163	45.7	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20241127	167.07	170	163.65	163.81	5660	163.81	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20241127	683.8	683.8	668.3	673.8	673597	673.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20241127	597	631.8	589.05	626.3	1770032	626.3	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20241127	495.65	498	488.55	491.75	24388	491.75	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20241127	23.2	23.5	22.92	23.43	7252163	23.43	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20241127	129.75	133.8	128.01	129.7	101821	129.7	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20241127	835.95	855.25	835.95	850.3	8983	850.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20241127	370.95	384.9	369.65	383.25	257973	383.25	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20241127	212.15	213.97	206.52	209.02	531890	209.02	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20241127	21.9	22.2	21.66	22.12	1865040	22.12	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20241127	155.4	155.6	153	154.68	27465	154.68	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20241127	85.94	87.17	85	86.45	106317	86.45	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20241127	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20241127	74.03	75.6	73.98	75.21	439246	75.21	up	up	correct
SPLIL.NSE	SPL Industries Limited	20241127	55.85	60.57	55.73	59.34	63651	59.34	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20241127	190.1	199.16	187	197.85	1119834	197.85	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20241127	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20241127	239.85	243.7	237.85	240.7	21718	240.7	up	down	incorrect
SRF.NSE	SRF Limited	20241127	2250.3	2300	2225	2292.4	298675	2292.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20241127	692	703.45	668.1	696.05	34234	696.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20241127	1.32	1.32	1.32	1.32	109212	1.32
SSWL.NSE	Steel Strips Wheels Limited	20241127	205.97	207.5	203.18	204.59	155266	204.59	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20241127	1440.6	1560	1431.15	1528.95	392684	1528.95	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20241127	174.1	177.5	172.11	176.9	213291	176.9	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20241127	205.15	209.5	205	208.46	10077	208.46	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20241127	152.3	159.01	152	157.99	145039	157.99	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20241127	113.01	113.71	108.49	110.19	58525	110.19	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20241127	10.63	10.84	10.59	10.77	686986	10.77	up	up	correct
STEL.NSE	STEL Holdings Limited	20241127	485.9	496	430.15	448.25	38760	448.25	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20241127	673.7	691	653.55	659.7	515421	659.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20241127	117.8	118.23	116.75	117.66	757849	117.66	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20241127	792.7	794.45	777.7	782.45	26558	782.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20241127	2585	2653.95	2446.45	2500.3	47987	2500.3	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20241127	24	24.8	24	24.61	4565514	24.61	up	up	correct
SUBROS.NSE	Subros Limited	20241127	614	633.3	610.95	628.8	35737	628.8	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20241127	975.05	993	953.75	986.25	214617	986.25	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20241127	97.8	97.8	97.8	97.8	0	97.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20241127	544	550.05	535.4	541.55	316321	541.55	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20241127	135	135	129.05	133.83	10169	133.83	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20241127	3239	3239	3023.55	3110.8	18345	3110.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20241127	2.71	2.71	2.57	2.62	688795	2.62	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20241127	4166.6	4288.45	4120.05	4144.2	68184	4144.2	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20241127	315	320.2	311.55	318.55	40361	318.55	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20241127	809.9	814.9	790	814.25	452	814.25	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20241127	1147.3	1156.9	1140.35	1149.05	18136	1149.05	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20241127	200.11	204	200.11	202.99	95876	202.99	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20241127	1760.1	1778.6	1740.25	1749.45	1982546	1749.45	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20241127	523.7	524.05	508.8	511.35	227290	511.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20241127	751.35	760.25	740.05	752.05	759477	752.05	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20241127	207.85	207.95	201.99	202.6	11254	202.6	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20241127	11.52	11.74	11.27	11.52	108171	11.52
SUPRAJIT.NSE	Suprajit Engineering Limited	20241127	451.8	472.95	445.45	459.7	360069	459.7	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20241127	3	3	3	3	152329	3
SUPREMEIND.NSE	The Supreme Industries Limited	20241127	4585	4642.35	4500	4584	107057	4584	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20241127	47.8	48.58	46.7	47.49	83045	47.49	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20241127	19.6	19.88	19.48	19.85	83351	19.85	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20241127	78.21	81.22	78.21	80.11	12870	80.11	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20241127	545	567.05	531.65	561.45	501450	558.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20241127	139.49	141.41	138.96	139.62	324563	139.62	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20241127	58.89	59.82	58.52	59.4	44149	59.4	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20241127	4.15	4.17	3.93	4.06	88333	4.06	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20241127	118.26	124.9	118.26	122.7	135669	122.7	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20241127	1285	1292.2	1255	1259.05	107251	1259.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20241127	5.08	5.4	4.92	5.03	280634	5.03	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20241127	63.88	64.29	62.71	63.59	37152591	63.59	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20241127	5.35	5.35	5	5.11	234856	5.11	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20241127	620	628.9	608.1	612.4	2852655	612.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20241127	3040	3095.85	3028.35	3082.05	5817	3082.05	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20241127	1035	1073	1004	1054.05	34144	1054.05	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20241127	480	497.45	475.8	494.4	919963	494.4	up	up	correct
SYMPHONY.NSE	Symphony Limited	20241127	1354.7	1369.95	1338.15	1364.65	56024	1364.65	up	up	correct
SYNGENE.NSE	Syngene International Limited	20241127	915	932.75	908.15	916.5	1663040	916.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20241127	295.75	300	287.1	293.85	11858	293.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20241127	343.8	347.5	337.35	339	151938	339	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20241127	17.09	17.15	16.9	17.02	81045	17.02	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20241127	314.05	344	314.05	331.55	2147737	331.35	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20241127	710.8	716.35	703	704.4	536623	704.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20241127	29.97	29.97	28.8	29.97	77734	29.97
TARC.NSE	TARC Limited	20241127	207	215.99	205.61	213.78	1086988	213.78	up	up	correct
TARMAT.NSE	Tarmat Limited	20241127	73.18	76.58	73.18	76.58	30225	76.58	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20241127	10904.3	10979.95	10750	10818.75	4935	10818.75	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20241127	1100	1115.1	1086	1107.15	562395	1107.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20241127	1772.8	1775.2	1744.55	1760	148132	1760	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20241127	964	965.1	952.7	960.05	786040	960.05	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20241127	6736	6830.95	6670	6728.4	112698	6728.4	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20241127	6665.45	6725	6635	6684.35	19095	6684.35	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20241127	785.05	791.9	779.1	783.95	10014685	783.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20241127	411.8	418.5	409.25	417.65	7869397	417.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20241127	144.31	144.9	142.9	144.53	24895631	144.53	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20241127	845.8	863.6	841.15	858.7	16575	858.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20241127	233	236.45	230.1	233.05	142766	233.05	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20241127	1082.55	1091.35	1077	1087.15	17812	1087.15	up	up	correct
TCIEXP.NSE	TCI Express Limited	20241127	836	838.75	826	828.45	30624	828.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20241127	13.3	13.33	13.3	13.3	8680	13.3
TCPLPACK.NSE	TCPL Packaging Limited	20241127	3083.95	3096.95	3034.75	3046.75	5391	3046.75	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20241127	4358.95	4377.4	4324.05	4332.55	1558993	4332.55	down	down	correct
THERMAX.NSE	Thermax Limited	20241127	4624.9	4674.95	4550	4600	75609	4600	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20241127	450.4	479.5	448.75	460.9	1594181	460.9	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20241127	2745	2865	2726.15	2850.4	26258	2850.4	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20241127	35.25	35.25	35.25	35.25	0	35.25
TECHM.NSE	Tech Mahindra Limited	20241127	1741	1767	1735.55	1756.8	2088228	1756.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20241127	1438	1489.45	1438	1481.5	102615	1481.5	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20241127	1339.9	1378.95	1324.75	1345.25	1030352	1345.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20241127	724	728.95	700.65	724	43201	724
TERASOFT.NSE	Tera Software Limited	20241127	213.89	213.89	213.89	213.89	166457	213.89
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20241127	120.92	128.4	120.63	126.21	1072638	126.21	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20241127	67.36	67.36	64.19	66.05	86794	66.05	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20241127	201.25	218	200.1	215.12	3177439	215.12	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20241127	178	179.73	175.29	176.47	470384	176.47	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20241127	23.79	23.9	22.5	23.78	8604	23.78	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20241127	14.94	14.95	14.42	14.58	10276	14.58	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20241127	1994.05	2012.8	1941	2003.55	46786	2003.55	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20241127	210.69	213.77	205	206.18	17444	206.18	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20241127	295.8	298.95	286.7	287.8	223060	287.8	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20241127	202	205	200	204.52	524583	204.52	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20241127	193.21	198.95	190.31	198.95	48768	198.95	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20241127	1020.95	1024.95	996.2	999.75	42373	999.75	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20241127	386	428.9	383.2	411.7	9244401	411.7	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20241127	1759.95	1850	1750	1796.2	13608	1796.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20241127	2565.8	2599.85	2532.5	2543.55	22177	2543.55	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20241127	3464.7	3464.7	3334.3	3389.15	550815	3389.15	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20241127	9.29	9.75	9.29	9.67	57004	9.67	up	up	correct
TIL.NSE	TIL Limited	20241127	289.45	296.85	275	296.35	16915	296.35	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20241127	139.11	142.75	135.01	140.87	11648	140.87	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20241127	424.8	432.4	419.2	426.65	842984	426.65	up	up	correct
TIMKEN.NSE	Timken India Limited	20241127	3301	3356.55	3301	3337	11533	3337	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20241127	348.3	352	341.95	347.35	596365	347.35	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20241127	47.01	47.01	47.01	47.01	87980	47.01
TITAN.NSE	Titan Company Limited	20241127	3325	3329.9	3280.15	3291.65	732835	3291.65	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20241127	79.38	80.88	79.38	80.13	63117	80.13	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20241127	167.75	168.8	166.2	167.01	142124	167.01	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20241127	9.75	9.94	9.32	9.42	8562	9.42	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20241127	122	123.59	121.5	122.58	3890	122.58	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20241127	3230	3252.95	3168.35	3224.45	283758	3224.45	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20241127	1560.5	1566.85	1522.25	1532.75	475277	1532.75	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20241127	71.54	71.54	68.8	70.02	9468	70.02	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20241127	143.2	143.2	131.5	132.23	2320	132.23	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20241127	99.75	103.89	98.94	103.16	180107	103.16	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20241127	15.2	15.2	15.09	15.2	4365	15.2
TREJHARA.NSE	Trejhara Solutions Limited	20241127	242.79	242.79	238.55	242.79	804	242.79
TRENT.NSE	Trent Limited	20241127	6692	6909	6631.35	6845.1	784373	6845.1	up	up	correct
TRF.NSE	TRF Limited	20241127	412.05	426	412.05	416.5	7982	416.5	up	up	correct
TRIDENT.NSE	Trident Limited	20241127	32.04	32.75	32.02	32.7	4478799	32.7	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20241127	112.9	114.8	110.55	111.15	132292	111.15	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20241127	836	880	825.3	834.85	16801320	834.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20241127	395	406.6	391.3	397.2	432262	397.2	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20241127	1482.45	1482.45	1450.05	1458.3	3555	1458.3	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20241127	848.1	889.4	845	872.85	40522	872.85	up	up	correct
TTL.NSE	T.T. Limited	20241127	163.5	164.46	153.25	155.16	115229	155.16	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20241127	82.88	85.5	80.46	82.65	67217735	82.65	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20241127	329.9	329.9	323.45	329.9	10588	329.9
TVSMOTOR.NSE	TVS Motor Company Limited	20241127	2430	2446	2405	2441	560953	2441	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20241127	3650	3737	3650	3727.3	1437	3727.3	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20241127	201.31	203.97	194.43	200.54	86893	200.54	down	down	correct
TVVISION.NSE	TV Vision Limited	20241127	25.38	25.38	25.38	25.38	6792	25.38
UBL.NSE	United Breweries Limited	20241127	1911.6	1942.55	1881	1926.1	136934	1926.1	up	up	correct
UCOBANK.NSE	UCO Bank	20241127	43.94	44.36	43.74	44.25	2936139	44.25	up	up	correct
UFLEX.NSE	Uflex Limited	20241127	573	586.6	573	577.9	88965	577.9	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20241127	104.29	106.75	102.75	106.15	83080	106.15	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20241127	78	78.99	74.2	75.26	279040	75.26	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20241127	237.05	243	234.1	241.16	221717	241.16	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20241127	33.5	33.65	32.96	33.54	7278571	33.54	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20241127	11020.6	11188.95	10960	11159.95	330284	11159.95	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20241127	85.31	89.37	85.31	86.28	11973	86.28	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20241127	7.41	7.44	6.76	7.44	132842	7.44	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20241127	848.5	858	839.45	852.7	12275	852.7	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20241127	238.93	238.93	234.91	238.07	3026	238.07	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20241127	152.6	156	151.52	154.86	3278	154.86	up	up	correct
UNIONBANK.NSE	Union Bank of India	20241127	122.44	123.5	120.24	122.88	7535056	122.88	up	up	correct
UNITECH.NSE	Unitech Limited	20241127	9.18	9.18	9.02	9.04	1390796	9.04	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20241127	443.6	455.95	443.2	453.2	3094	453.2	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20241127	263.8	265.31	258.22	263.54	72613	263.54	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20241127	617.95	617.95	604.1	607.85	25891	607.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20241127	384.15	395	378.4	389.1	3158	389.1	up	up	correct
UPL.NSE	UPL Limited	20241127	553	554.3	539	548.2	1703921	548.2	down	down	correct
URJA.NSE	Urja Global Limited	20241127	17.5	17.9	17.42	17.79	601367	17.79	up	up	correct
USHAMART.NSE	Usha Martin Limited	20241127	384.75	392.85	380.1	390	554838	390	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20241127	1290.65	1305	1275.25	1300.15	154281	1300.15	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20241127	53.97	54.08	53.3	53.49	1863162	53.49	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20241127	74.47	74.76	73.71	74.69	76276	74.69	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20241127	263.36	264.95	262.8	264.08	11871	264.08	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20241127	869.01	875.4	867.9	874.03	1629	874.03	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20241127	87.34	87.68	85.74	87.29	1928	87.29	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20241127	293.5	299.25	291.75	293.35	94965	293.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20241127	1281.9	1332	1246.1	1324.85	35834	1324.85	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20241127	3665	3753.6	3651.75	3691.55	3789	3691.55	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20241127	276	289.75	276	283.2	418582	283.2	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20241127	16.85	16.85	15.57	16.55	106556	16.55	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20241127	23.88	24.33	23.5	23.97	3528084	23.97	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20241127	334.5	338.15	330	336.1	39322	336.1	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20241127	53.44	55.39	52.4	54.25	85427	54.25	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20241127	9.76	10.1	9.76	10	43795	10	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20241127	516.05	516.95	510.05	511.65	104066	511.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20241127	54.5	56.89	54.21	55.56	963359	55.56	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20241127	48.79	49	47.2	48.66	6018	48.66	down	down	correct
VBL.NSE	Varun Beverages Limited	20241127	620	620	608	613	1855103	613	down	down	correct
VEDL.NSE	Vedanta Limited	20241127	451.4	451.55	444.2	445.8	6120311	445.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20241127	1707	1730	1701.5	1726	25700	1726	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20241127	300.4	305.6	299.5	304.05	13422	304.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20241127	14.62	15.67	14.62	14.91	4279652	14.91	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20241127	5300	5394.7	5281.4	5373	6059	5373	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20241127	141.99	145	140	142.56	46759	142.56	up	up	correct
VGUARD.NSE	V	20241127	417	421.4	412.05	420.05	122568	420.05	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20241127	4942.95	5007.1	4860.05	4884.6	2099	4884.6	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20241127	470.8	481.95	470	476.35	11761	476.35	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20241127	1161.4	1177	1133.55	1156.5	146876	1156.5	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20241127	3.15	3.25	2.95	3.23	388820	3.23	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20241127	3.29	3.38	3.27	3.33	6794275	3.33	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20241127	4.33	4.36	4.28	4.29	2631564	4.29	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20241127	892.05	932	863.05	893.5	292984	893.5	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20241127	1862.15	1883.6	1854	1862.1	20540	1862.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20241127	1975.8	1995.5	1972	1984.5	4913	1984.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20241127	51.79	57.37	50.16	53.23	162535	53.23	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20241127	344	351.25	343.95	348.45	11479	348.45	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20241127	43	43.48	41.5	42.97	375884	42.97	down	down	correct
VIPIND.NSE	VIP Industries Limited	20241127	493.2	500	491.25	494.9	185525	494.9	up	up	correct
VIPULLTD.NSE	Vipul Limited	20241127	27.52	28.5	27.45	27.79	473287	27.79	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20241127	92.55	96.9	91.7	94.92	312725	94.92	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20241127	33.46	33.46	33.46	33.46	0	33.46
VISESHINFO.NSE	MPS Infotecnics Limited	20241127	0.35	0.35	0.35	0.35	0	0.35
VISHNU.NSE	Vishnu Chemicals Limited	20241127	397.8	412.4	396	400	194363	400	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20241127	15.96	16.14	15.74	15.98	709735	15.98	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20241127	1.03	1.04	1.01	1.02	569106	1.02	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20241127	384.65	388	381.6	386.75	27164	386.75	up	up	correct
VMART.NSE	V	20241127	3804.9	3999.3	3767.15	3977.95	13145	3977.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20241127	10284.65	10317.45	10107.55	10280.3	20947	10280.3	down	down	correct
VOLTAS.NSE	Voltas Limited	20241127	1670	1675	1642.2	1662	1253588	1662	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20241127	546.35	557.95	540.05	551.55	59721	546.55	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20241127	268.4	269.15	261.35	263.25	18788	263.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20241127	324.9	326.7	321.75	325.75	145526	325.75	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20241127	4533	4603.75	4499.5	4543.7	4440	4543.7	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20241127	471.4	479	470.3	473.9	101511	473.9	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20241127	1690.05	1714	1677.45	1691.85	160100	1691.85	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20241127	241.8	252.2	238.2	247.2	537802	247.2	up	up	correct
WANBURY.NSE	Wanbury Limited	20241127	235	235	224	230.33	9810	230.33	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20241127	1495	1519.95	1471.85	1494.65	2431	1494.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20241127	1320.65	1334.8	1272.2	1299.35	257263	1299.35	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20241127	126.9	128.98	125.29	127.52	8763	127.52	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20241127	750.55	761.35	745.8	759.15	240265	759.15	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20241127	502	522	500.2	519.3	375028	519.3	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20241127	888.65	914.95	880.8	891.8	508	891.8	up	up	correct
WENDT.NSE	Wendt (India) Limited	20241127	15886.15	15895	15611.4	15645.75	152	15645.75	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20241127	749.05	764.75	738.9	758.65	60393	758.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20241127	700	721.9	696.25	717.9	29360	717.9	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20241127	1813.65	1815.25	1785	1798.9	185214	1798.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20241127	36.1	36.86	35.01	36.46	16267	36.46	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20241127	1024.95	1043.6	1005.05	1013.5	35922	1013.5	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20241127	332.8	346.01	321.1	327.15	862480	327.15	down	down	correct
WIPRO.NSE	Wipro Limited	20241127	591.5	596	581.9	583.86	13659676	291.93	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20241127	197.08	199.85	192.25	198.02	3893	198.02	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20241127	1342	1353.6	1323.05	1344.45	325111	1344.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20241127	840	844.9	834	840.4	26803	840.4	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20241127	122.72	123.26	120.9	121.93	15276	121.93	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20241127	119.14	125.58	117.61	124.69	210159	124.69	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20241127	566.15	569	561.2	565.95	40344	565.95	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20241127	107.95	109.69	107.6	109.19	150667	109.19	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20241127	136	137	129.2	130.44	40847	130.44	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20241127	1228.25	1448	1201.15	1425.7	540612	1425.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20241127	20.14	20.35	19.84	20.26	82352775	20.26	up	up	correct
YUKEN.NSE	Yuken India Limited	20241127	1051.25	1098	1050	1058.8	6889	1058.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20241127	120.2	124.2	119.84	122.23	9792089	122.23	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20241127	8.24	8.55	8.09	8.36	1286878	8.36	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20241127	17.8	18.45	17.54	18.24	1123821	18.24	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20241127	247.85	247.85	243	247.85	989	247.85
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20241127	9.25	9.25	8.86	9.04	69214	9.04	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20241127	750	774.65	750	767	1017660	767	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20241127	1826	1959.9	1813.4	1907.3	626375	1907.3	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20241127	113.5	118.32	113.46	115.54	19400	115.54	up	up	correct
ZOMATO.NSE	Zomato Limited	20241127	281	289.7	278.76	284.72	66635986	284.72	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20241127	562.15	576.45	557.9	572.35	11028	572.35	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20241127	228	234.5	220.1	222.07	451035	222.07	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20241127	1920.2	2036	1920.2	1986.3	80315	1986.3	up	up	correct