CollectAI

close-nse_india_stocks

2025/11/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251104	218	220.98	214	216.05	82091	216.05	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251104	46.9	47.7	45.94	46.04	11716	46.04	down	down	correct
3MINDIA.NSE	3M India Limited	20251104	33060	36480	32610	35885	222196	35885	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251104	42.25	42.65	41.35	42.02	2274	42.02	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251104	313.4	313.4	307.85	309.05	43978	309.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251104	792.4	804.9	790	791.75	78095	791.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251104	16.3	16.99	16.3	16.9	179295	16.9	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251104	9.2	9.2	8.75	9.04	77457	9.04	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251104	98.17	98.17	96	98.17	72288	98.17
AARON.NSE	Aaron Industries Limited	20251104	204.05	204.05	197.03	198.61	13129	198.61	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20251104	503.4	509	500.05	503.6	87386	500.9116	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20251104	389.15	391	383.1	385.1	401749	385.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251104	480	480	460	462.4	5371	462.4	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251104	132	137.1	130.5	136.63	65107	136.63	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20251104	119.11	124.61	119	119.34	5154	119.34	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20251104	1655.9	1658.2	1630.1	1641.3	47216	1641.3	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20251104	39.46	39.7	38.5	38.54	76203	38.54	down	down	correct
ABB.NSE	ABB India Limited	20251104	5263	5270.5	5225.5	5247	101847	5247	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251104	29145	29610	29080	29360	7561	29360	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251104	335.4	336	330.15	331.45	3901005	331.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251104	85.7	86.11	83.55	84.12	4744570	84.12	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251104	51	51	51	51	4	51
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251104	61.19	61.19	59.06	59.15	15458	59.15	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251104	75.45	75.45	73.01	73.44	8917	73.44	down	down	correct
ACC.NSE	ACC Limited	20251104	1870.4	1879.7	1825	1832.6	565834	1832.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251104	1398	1398.2	1384	1386.5	8214	1340.8013	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251104	6.77	6.78	6.56	6.6	104628	6.6	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251104	1094	1102.9	1082.5	1097.4	104494	1097.4	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20251104	2479.8	2488.9	2390.6	2419.8	2072668	2419.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251104	1109.9	1112.9	1080.1	1086.4	3029132	1086.4	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251104	1449.6	1466.3	1432	1444.4	3554714	1444.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251104	156	159.5	153.21	158.39	41404679	158.39	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20251104	221.9	224.5	218.81	220.24	49524	219.6463	down	down	correct
ADL.NSE	Archidply Decor Limited	20251104	91.69	91.69	84.01	84.44	2161	84.44	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251104	11.85	11.85	11.23	11.54	34043	11.54	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251104	178.44	179.65	175.74	176.27	100826	176.27	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251104	58.87	58.9	58.12	58.36	23172	57.3473	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251104	320	320.7	312.1	313.95	95579	313.95	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251104	1900	1900	1802	1832.8	666235	1832.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251104	840.55	859.95	835	841.2	23793	841.2	up	up	correct
AGRITECH.NSE	Agri	20251104	130.44	134	130	130.76	1998	130.76	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251104	42.65	43.1	42.4	42.7	13684	42.7	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251104	60.39	60.39	58.25	59.55	4903	59.55	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251104	144.06	146.98	143.08	144.01	4125	144.01	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251104	935.1	943	915	916.8	28433	916.8	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251104	3284	3346.4	3276.1	3333.5	28187	3333.5	up	up	correct
AIRAN.NSE	Airan Limited	20251104	23.1	23.4	22.96	23	58302	23	down	down	correct
AISL.NSE	SM	20251104	87	87	87	87	1800	87
AJANTPHARM.NSE	Ajanta Pharma Limited	20251104	2552	2622	2523.5	2610.7	317772	2581.7405	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251104	1075.9	1079	1046.1	1051.6	142720	210.32	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251104	5.15	5.32	4.88	5.05	1514776	5.05	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251104	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251104	28.79	29.8	28.04	28.57	15702	28.57	down	down	correct
AKG.NSE	AKG Exim Limited	20251104	13.24	13.49	13.02	13.43	77683	13.43	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251104	266	266.4	261.4	262	1130	262	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251104	7.5	7.59	7.44	7.5	129958	7.5
AKZOINDIA.NSE	Akzo Nobel India Limited	20251104	3232	3260	3232	3239.6	45461	3239.6	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20251104	11.95	12.12	11.86	11.93	165251	11.93	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251104	887.75	887.75	860.65	877.45	4185	877.45	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251104	101.95	103.39	101.2	102.33	407347	102.33	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251104	970.05	988	955	966.55	35377	966.55	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20251104	89.83	89.99	88.01	88.83	7612	88.83	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251104	5650	5719	5630.5	5664	237864	5618.7049	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251104	1890	1905	1801.3	1831.4	90201	1831.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251104	35.48	35.48	34.82	35.16	2301023	35.16	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251104	19.17	19.17	17.71	17.89	60333	17.89	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251104	17.42	17.67	17.35	17.5	4663430	17.5	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251104	88.7	90	87.1	89.26	8996	89.26	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20251104	256.8	263	251.3	252.3	9464	252.3	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20251104	2	2.05	1.9	1.92	11360	19.2	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20251104	7985	7990.5	7755.5	7797.5	201227	7797.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251104	25.13	25.7	25.03	25.2	5504	25.2	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251104	1338.4	1355.9	1329	1332.1	6021	1332.1	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20251104	582.8	588.75	565.9	567.4	4438364	567.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251104	58.22	58.22	55.6	56.04	17503	56.04	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251104	54.4	54.44	52.1	52.37	30601	52.37	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251104	712.6	726	712.6	715.9	8976	713.7593	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251104	651	657.25	642.5	645.45	1743841	645.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251104	78.09	78.93	77.51	77.7	46170	77.7	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251104	81	82.48	76	76.77	674836	76.77	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251104	77	77	74.1	75.37	6213	75.37	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251104	1.77	1.85	1.69	1.72	51441	1.72	down	down	correct
ANMOL.NSE	Anmol India Limited	20251104	15.1	16.31	15.1	16.06	141126	16.06	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251104	4.3	4.3	4.14	4.17	22587	4.17	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251104	1.05	1.05	0.93	1.01	252061	1.01	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251104	2354	2362.9	2325	2328.3	11636	2328.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251104	1087	1087	1063.2	1075	69235	1075	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251104	8540	8550	8293.5	8338.5	88204	8338.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251104	124.88	126.99	124.4	125.85	2642	125.85	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251104	351.2	356.4	351	354.9	11722	352.4818	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251104	241.9	248.88	235	236.16	64424	236.16	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251104	1800	1807.8	1758.7	1779.2	535976	1779.2	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251104	929.95	998	927.9	960.7	1596017	960.7	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251104	279.9	286	276.35	277.9	3474407	277.9	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251104	7824.5	7883.5	7780.5	7810.5	384562	7810.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251104	306.9	313	299.5	301.3	216051	301.3	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20251104	509.95	528.5	509.9	522.35	2697240	518.7366	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251104	1327	1327	1286.1	1298.4	1118	1298.4	down	down	correct
APTECHT.NSE	Aptech Limited	20251104	111.49	113.3	107.52	108.16	214877	108.16	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20251104	303.25	305.95	293.1	294.45	3467760	292.4527	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20251104	99.81	99.81	96.31	97.15	13176	97.15	down	down	correct
ARCHIES.NSE	Archies Limited	20251104	20	20.43	19.83	19.9	26869	19.9	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251104	47.36	47.36	46.5	46.68	2642	46.68	down	down	correct
ARIES.NSE	Aries Agro Limited	20251104	379.3	381	372	373.7	21914	373.7	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251104	101.69	103.25	100	100.72	1064637	100.72	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251104	409.4	424.45	409.4	422	52820	422	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251104	1638.8	1650.6	1615	1619.6	12738	1619.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251104	36	36.77	35.49	36.18	10994	36.18	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251104	612.7	613.7	581.05	586.4	65408	586.4	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251104	1.84	1.86	1.77	1.79	101643	1.79	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251104	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251104	243.5	246.2	241.75	245.13	70067	245.13	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251104	162.76	162.76	159.01	159.8	70	159.8	down	up	incorrect
ARVIND.NSE	Arvind Limited	20251104	320	323.2	315	316.45	638255	316.45	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251104	548.6	556.5	533.15	548.25	510355	548.25	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251104	601	624.95	601	617.25	135681	617.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251104	932	960.5	926.45	956.75	368252	956.75	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251104	284.9	285.25	277.2	278.6	7125	278.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251104	537.5	548.8	531.15	533.85	31269	533.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251104	1213.2	1227.9	1186	1193.6	95443	1193.6	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251104	679	680	657.9	665.2	242921	665.2	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251104	284	287.4	278	280.85	27022	280.002	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20251104	21.55	21.98	20.67	20.87	136204	20.87	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251104	212.25	214.5	204.72	205.76	1370192	205.76	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251104	139.45	140.8	138.11	140.44	8502046	139.494	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251104	329.9	339	329.9	338.45	7706	338.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251104	2510	2521	2479.7	2486.7	527087	2486.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20251104	66.5	67.72	65.79	67.15	2406973	67.15	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251104	271.5	271.5	260.25	262.55	2454	262.55	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251104	669	684.95	660.1	663.7	20890	663.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251104	682.05	691.15	676.55	688.65	404418	688.65	up	up	correct
ASTRAL.NSE	Astral Limited	20251104	1487	1492	1462.3	1469	429263	1467.5956	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251104	1076.7	1079.9	1055	1059.5	126799	1059.5	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251104	9800	9830	9529	9605	18117	9605	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251104	10.43	10.43	9.95	10.03	113814	10.03	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20251104	626.1	631.7	623	629.1	524868	629.1	up	up	correct
ATUL.NSE	Atul Ltd	20251104	5900	5963.5	5891	5895.5	13312	5895.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251104	478	486.85	475.1	477.85	57069	477.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251104	866.95	881	863.75	880.3	2981577	880.3	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251104	1239.9	1240	1185	1188.4	252793	1187.3465	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251104	1158.6	1162.9	1138	1149.1	1054886	1149.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251104	109	109	102.6	104.52	1826	104.52	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251104	1689.9	1696	1649.9	1653.7	8183	1653.7	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20251104	69	72.49	69	70.62	57116	70.62	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251104	426.15	432	421	423.8	11323	423.8	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251104	708.55	708.6	686	690	179471	690	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251104	73	73.65	72	72.8	158675	72.4146	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251104	525	526.95	515	516.45	42230	516.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251104	1230.1	1235.9	1222.8	1226.6	3299345	1226.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251104	595.57	597.08	594.56	595.53	138	595.53	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251104	13.1	13.1	12.97	13.02	34160	13.02	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251104	1565	1586	1540	1551.9	32099	1551.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251104	154.68	154.68	149.7	149.94	2765	149.94	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251104	284.55	284.55	281.01	281.08	4022	281.08	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251104	388.06	388.06	383.58	384.43	1496	384.43	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251104	176.04	178.99	170.2	170.71	21238	170.71	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251104	158.34	158.34	158.34	158.34	2904	158.34
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251104	6.91	7.08	6.91	6.92	66060	6.92	up	up	correct
BAJAJ.NSE	AUTO	20251104	8920	8920	8713	8751	517334	8751	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251104	288	293.15	286.8	291.6	1274209	291.6	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20251104	508	512.1	502	505.15	169549	505.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251104	2087	2098.8	2061.5	2073.2	610128	2073.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251104	22.45	22.48	21.89	21.94	3872250	21.94	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251104	12106	12463	12006	12091	35113	12091	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251104	1040	1060.4	1035	1054.7	6202540	1054.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251104	116	123.79	115.2	121.6	410098	121.6	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251104	1425	1457.9	1400	1404.7	46550	1404.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251104	43.85	43.85	42.22	42.79	19366	42.79	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251104	23.74	23.74	23	23.16	29195	23.16	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251104	2298	2372.5	2284.4	2364.3	252932	2356.1654	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251104	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251104	201.9	202.41	200.9	201.43	46604	201.43	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251104	82.54	83.49	80.5	81.39	20172	81.39	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251104	457	463.1	448.95	450	249029	446.6187	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251104	136.02	141.75	131.56	135.37	33042	135.37	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251104	3600	3604.2	3570.1	3598.2	555	3598.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251104	736.8	835	716.55	826	12962780	818.5657	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251104	158.2	158.28	154.87	156.16	16071978	156.16	down	down	correct
BANG.NSE	Bang Overseas Limited	20251104	56.5	56.5	53.68	54.04	11205	54.04	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20251104	88.99	90.8	86	86.8	6450	86.8	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20251104	290.95	292.3	286	288.1	11837387	288.1	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251104	601.11	601.11	596.74	597.3	431884	597.3	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251104	142.28	143.33	141	142.16	21244500	142.16	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251104	116.45	117.89	114.5	115.22	21879	115.22	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251104	204	204.24	199	199.99	90153	199.99	down	down	correct
BASF.NSE	BASF India Limited	20251104	4488.8	4491.5	4405	4450.6	10292	4450.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251104	28.28	28.28	27.31	27.44	65290	27.44	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20251104	1075.7	1081.3	1063.4	1066.1	103588	1066.1	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20251104	4871	4891.8	4799	4835.6	23304	4739.3564	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251104	3030.8	3050	3005	3009.3	18220	3009.3	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251104	1988	1990.9	1941.5	1952.8	32290	1934.2019	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20251104	13.48	13.48	13.17	13.21	6595415	13.21	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251104	39.86	40.03	39.55	39.67	185041	39.67	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251104	1534	1539.8	1478.1	1481.1	1203483	1475.8454	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251104	34.85	34.9	33.8	33.97	56594	33.97	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251104	1327	1333.7	1312.1	1323.4	354340	263.9352	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251104	130.51	131	126	127.08	10240	127.08	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251104	420	422.4	414.5	415.15	12831686	413.3901	down	up	incorrect
BEML.NSE	BEML Limited	20251104	2190	2191	2130.6	2150.4	278957	2147.3111	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20251104	98.11	98.73	97.52	97.84	180340	96.7204	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251104	539	543.05	536	536.2	332455	536.2	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20251104	329.85	330	320.1	321.3	431294	21.42	down	up	incorrect
BETA.NSE	SM	20251104	1815	1815	1731	1735	6300	1735	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20251104	471	473	465.5	466.6	12986	466.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251104	730.1	736	695.15	711.1	24865	711.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251104	4.39	4.39	4.39	4.39	0	4.39
BGRENERGY.NSE	BGR Energy Systems Limited	20251104	430	430	410	412.75	162538	412.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251104	212	217.36	210.54	213.5	235857	213.5	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251104	138	143	135.2	139.04	284970	139.04	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251104	4.65	4.68	4.5	4.52	822330	4.52	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20251104	1341	1342.9	1319.6	1324.9	547122	1323.3869	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20251104	118.2	118.2	114.9	115.98	17971	115.98	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251104	5325	5606.5	5325	5558.5	58136	2779.25	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251104	213.15	213.65	206.5	208.06	316367	208.06	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251104	2107	2135.6	2103.5	2110	12263078	2110	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251104	263.5	268.4	263.45	267.25	9063915	267.25	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251104	52.2	52.39	50.6	51.01	43974	51.01	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20251104	847.75	875	825	850.6	42791	850.6	up	up	correct
BIOCON.NSE	Biocon Limited	20251104	378	384.9	376.1	380.5	4295964	380.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251104	39.79	40.28	39.5	39.63	5064	39.63	down	down	correct
BIRET.NSE	RR	20251104	343.75	347.74	341.82	341.99	152890	341.99	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251104	159.25	159.25	154.56	157.08	34586	157.08	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251104	1193.8	1229	1187.2	1198.9	188513	1198.9	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251104	160.44	161.21	158.25	160.22	22542	160.22	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20251104	17.6	19	17.6	18.38	605431	18.38	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251104	156.4	156.4	152.5	153.77	134612	153.4375	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251104	59.24	59.81	58.11	58.7	269131	58.7	down	down	correct
BLS.NSE	BLS International Services Limited	20251104	317.5	323.6	315.05	321.95	1396601	319.654	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251104	3.64	3.64	3.64	3.64	0	3.64
BLUEDART.NSE	Blue Dart Express Limited	20251104	6370.5	6540	6303	6376	173408	6376	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20251104	1912.6	1931.9	1886.1	1917.6	396298	1917.6	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20251104	61.91	62.94	60.7	60.9	155839	60.9	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251104	164.75	165.26	160.66	161.47	481615	161.47	down	down	correct
BOROLTD.NSE	Borosil Limited	20251104	352.9	363.4	349.1	352.6	139085	352.6	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20251104	664.95	671.9	657.45	662.9	351670	662.9	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20251104	37025	37925	36805	37850	29198	37850	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251104	369.85	373.95	368.15	373	12649509	355.3835	up	up	correct
BPL.NSE	BPL Limited	20251104	75.9	75.9	72.31	72.97	133313	72.97	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251104	1026.2	1034.2	1013.2	1018	285004	1018	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251104	5820.5	5920	5805	5892.5	363441	5892.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251104	25.49	25.8	25.2	25.36	177560	25.36	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251104	111.01	112	108.3	109.67	13588	109.67	down	down	correct
BSE.NSE	BSE Limited	20251104	2555	2555	2489	2496.6	3164089	2496.6	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251104	122.25	123.89	122.01	122.45	5022	122.45	up	down	incorrect
BSL.NSE	BSL Limited	20251104	203.99	203.99	198.14	202.36	14066	202.36	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251104	106.19	106.49	105.26	106.03	390627	106.03	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251104	30.69	30.69	29.7	29.78	247108	29.78	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251104	372.95	376	367	368	574060	365.665	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251104	753.45	782	744.6	750.5	24106	750.5	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251104	46.86	47.8	46.26	46.73	3920	46.73	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251104	61.12	65.9	61.12	63.06	159610	63.06	up	up	correct
CALSOFT.NSE	California Software Company Limited	20251104	18.69	18.73	17.64	17.76	83329	17.76	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251104	201.7	201.79	194.75	196.13	223774	196.13	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251104	3897.4	3899.9	3790	3801.1	1408215	753.63	down	down	correct
CANBK.NSE	Canara Bank	20251104	139.7	140.69	138.55	139.6	34484844	139.6	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251104	862.15	875.4	859	861.85	136342	855.3138	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251104	254.35	256.25	246.5	247.7	210977	247.0399	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251104	287.55	290.5	279	280.75	326517	280.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251104	2019	2019	1975.1	1995.2	53166	1995.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251104	27.29	27.3	26.37	26.37	40792	26.37	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251104	909.45	923.45	892.85	895.9	85286	894.2082	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251104	1610	1616.5	1597.8	1605	40624	1596.6466	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251104	3005	3029.9	2905.6	2920	253402	2920	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251104	196	197.5	193.24	193.71	2875251	193.71	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20251104	21.25	21.97	20.7	20.83	384981	20.83	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251104	17.19	17.19	16.67	16.88	32658	16.88	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20251104	881.85	896.45	874	888.65	103632	886.2562	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251104	1585.1	1589.9	1531.5	1539.1	3060056	1539.1	down	down	correct
CEATLTD.NSE	CEAT Limited	20251104	4051.9	4199	3979.6	4003.4	394953	4003.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251104	10.49	10.52	10.06	10.26	26971	10.26	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251104	466	469.95	459	464.85	8570	464.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251104	27.7	29.19	27.35	28.71	107579	28.71	up	up	correct
CENTRALBK.NSE	Central Bank of India	20251104	40	40	39.05	39.15	9734826	38.94	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251104	32.51	33.69	32.51	32.93	102801	32.93	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20251104	2440	2500	2440	2458.8	10720	2458.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251104	750.4	763	750.25	757.95	41678	757.95	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251104	6250	6310	6157.5	6294.5	13291	6294.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251104	8.84	8.84	8.84	8.84	21952	8.84
CESC.NSE	CESC Limited	20251104	179.88	182.8	179.51	182.05	3259381	182.05	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20251104	203.8	203.8	196.58	197.25	1113586	197.25	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251104	744	757.1	740	748	2282860	746.3524	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251104	964.9	970.05	950.25	962.15	307616	961.09	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251104	490	490.4	479	482.7	724182	477.5583	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251104	171.64	174	169.04	170.71	6746	170.71	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251104	243.8	247.49	242.35	243.84	64112	243.84	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251104	615	615	572.85	575.6	7174	575.6	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251104	410.2	412.5	385.8	386.8	77551	386.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251104	950	997	944.75	982.85	11188960	982.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251104	1720	1777	1718	1750	1886397	1748.685	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251104	2017	2039.9	2005	2023.9	152609	2023.9	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251104	1734.8	1734.8	1697.5	1706.8	46894	1706.8	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20251104	88.2	89.3	85.02	85.93	30794	85.93	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20251104	18.41	18.78	18.27	18.29	11521	18.29	down	up	incorrect
CIPLA.NSE	Cipla Limited	20251104	1511.5	1524	1498.1	1503.3	1590643	1503.3	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251104	1022	1022	979.1	983.9	611036	981.4696	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251104	89.4	90.9	86.55	88.95	19581	88.95	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251104	270.65	273.65	268.4	271.5	28193	271.5	up	up	correct
CMICABLES.NSE	CMI Limited	20251104	3.9	3.9	3.9	3.9	0	3.9
COALINDIA.NSE	Coal India Limited	20251104	380	382	376.5	377.55	10536699	372.6241	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251104	1787.4	1791.7	1762.4	1768.7	438411	1760.5061	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251104	41.29	41.48	40.4	40.47	338272	40.47	down	down	correct
COFORGE.NSE	Coforge Limited	20251104	1787	1794.4	1760	1763.8	1067437	1759.5945	down	down	correct
COLPAL.NSE	Colgate	20251104	2206.6	2208	2180	2190.8	476899	2190.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251104	1.93	2.01	1.9	1.9	15798	1.9	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251104	18.46	18.69	18.3	18.44	14028	18.44	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251104	549.85	551	539.35	541.55	711007	535.2396	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251104	41.59	42.3	41.05	41.32	392344	41.32	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251104	185.74	186.49	177.95	179.32	5434	179.32	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251104	731.5	740.9	722.25	723.9	11260	719.4531	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251104	41.79	42.94	41.16	41.94	17432	41.94	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251104	193.71	196.38	185.21	186.78	28762	186.78	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251104	2155	2189.2	2123	2168.8	626160	2160.2845	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251104	6.22	6.4	6.22	6.31	67670	6.31	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20251104	94.86	94.86	90.6	93.13	781113	93.13	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251104	6800	6960	6778.5	6827.5	75136	6827.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251104	700.85	719.5	690.05	715.9	70788	715.9	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251104	7.45	7.74	7.1	7.46	31713	7.46	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251104	1416	1424.5	1375.1	1377.9	273581	1377.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20251104	370.3	380.05	370.05	378.1	9832	378.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20251104	4860	4894.6	4764.8	4777	23901	4777	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251104	285	286	282.4	283.25	2340525	283.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251104	410.6	420	407.55	418.65	426983	418.65	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251104	53.9	55.42	52.9	53.85	13908	53.85	down	down	correct
CUB.NSE	City Union Bank Limited	20251104	251	260.79	243.15	258.65	39015302	258.65	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251104	92.23	93.43	89.01	91.39	35890	91.39	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251104	4360.3	4362.4	4290.7	4316.8	379236	4297.2595	down	down	correct
CUPID.NSE	Cupid Limited	20251104	246.1	246.99	239.25	241.11	735439	241.11	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251104	17.27	17.95	17.16	17.68	1288	17.68	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251104	184.43	184.43	175	184.43	406601	184.43
CYIENT.NSE	Cyient Limited	20251104	1160.6	1166.1	1151.1	1156.9	336973	1156.9	down	down	correct
DABUR.NSE	Dabur India Limited	20251104	502.3	519.95	501.95	517.05	5322219	514.3349	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251104	2071.8	2087.6	2039	2049.6	276716	2049.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251104	334.95	345	330.9	338.3	45008	333.3828	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20251104	34.48	34.99	33.81	34.2	3618	34.2	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251104	4.23	4.25	4.17	4.17	62395	4.17	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251104	924.95	930	914.2	920.6	178353	920.6	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20251104	264.7	272	264.1	265.75	111219	263.6891	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20251104	502.2	528.25	499.2	511.7	897165	511.7	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20251104	151.43	151.86	147.1	147.67	624117	147.67	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251104	25.05	25.5	24.92	25.02	5725	25.02	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251104	292.2	302.9	286.35	297.6	388554	297.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251104	159.35	163.95	157.14	162.55	4261381	162.55	up	up	correct
DCM.NSE	DCM Limited	20251104	93.8	93.8	91	91.98	25988	91.98	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251104	5.46	5.46	5.16	5.44	6691	5.44	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251104	156.26	156.98	155	156.05	3609	156.05	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251104	1280.9	1283.8	1240.2	1249.1	66878	1245.0053	down	down	correct
DCW.NSE	DCW Limited	20251104	62.82	71.71	62.55	67.78	16494973	67.647	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251104	1030.1	1038.9	1025.1	1032.1	10226	1032.1	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251104	1485	1519.9	1484	1504.5	295511	1504.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251104	1736.4	1770	1727	1751.9	138600	1751.9	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251104	506.75	508	492.5	495.25	105131	495.25	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20251104	204	206	194.06	204.4	56915	68.13	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20251104	77	77.46	76.8	76.83	620846	76.83	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251104	74.75	76.9	73.84	75.16	5503	75.16	up	down	incorrect
DEN.NSE	DEN Networks Limited	20251104	33.59	34.01	33.25	33.33	309599	33.33	down	down	correct
DENORA.NSE	De Nora India Limited	20251104	812.25	818.95	805	808.8	1489	808.8	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251104	161.3	163.01	159	159.27	1334933	159.27	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251104	33.1	39.57	32.99	36.76	711727	36.76	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251104	135.17	136.78	134.15	135.16	118764	135.16	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251104	26.45	26.47	26	26.14	454208	26.14	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251104	1312.8	1328	1305.8	1316.5	36630	1316.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251104	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251104	1423.6	1423.6	1389	1389.3	434	1389.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251104	1102	1119.9	1080	1112.2	185658	1112.2	up	up	correct
DICIND.NSE	DIC India Limited	20251104	513.1	519.5	504.25	505.85	787	505.85	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251104	25.59	26.14	25.59	26.09	32157	26.09	up	up	correct
DISHTV.NSE	Dish TV India Limited	20251104	4.41	4.56	4.41	4.49	3304340	4.49	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251104	6803	6866	6757	6804.5	801413	6804.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251104	15483	15532	15235	15254	172440	15254	down	down	correct
DLF.NSE	DLF Limited	20251104	777.2	784	771.2	774.6	3229495	774.6	down	down	correct
DLINKINDIA.NSE	D	20251104	452.9	455.7	445	445.7	46941	439.9521	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251104	4160	4222	4145	4182.4	314080	4182.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251104	4.29	4.34	4.2	4.26	43194	4.26	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251104	1253.3	1253.3	1225.2	1244	102214	1244	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251104	354.1	358.6	353.5	354.6	34065	354.6	up	up	correct
DONEAR.NSE	Donear Industries Limited	20251104	100.34	101.49	98.61	100.65	31893	100.65	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251104	1482.6	1563	1480	1516.1	92176	1516.1	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251104	11.97	11.97	11.68	11.73	127740	11.73	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20251104	232.85	239.99	230.5	231.61	15666	231.61	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251104	19.05	19.56	19.05	19.28	47947	19.28	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251104	932.9	954.4	890.4	910.45	3484719	910.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251104	1198	1204.3	1193.3	1200	1015516	1200	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251104	917.75	921.95	909.05	911.35	11679	911.35	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251104	165	165	160.15	160.94	5960	160.94	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251104	4.89	4.9	4.76	4.77	339792	4.77	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251104	324.4	331.95	320.8	329.95	45945	325.3619	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251104	42.94	43.07	42.01	42.24	239474	42.24	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251104	8100	8725	8100	8470	109534	8465.6354	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20251104	300.1	304.85	300.1	302.1	28699	302.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251104	7.95	7.98	7.9	7.93	6239955	7.93	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251104	1567.44	1567.44	1553.89	1556.99	7021	1556.99	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251104	1396	1396.99	1390.54	1391.68	22620	1391.68	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251104	4757.9	4867.9	4705	4721.5	210995	4721.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251104	115	115.46	110.9	111.18	5134114	111.18	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251104	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251104	7050	7060	6906.5	6930	494329	6930	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20251104	1063	1065.3	1045	1047.4	103014	1047.4	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251104	383.6	391	380.05	381.35	17472	381.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20251104	395	405	394.8	399.1	316642	399.1	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251104	1808.4	1808.4	1737	1745.6	32166	1745.6	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251104	144	145.05	140.81	141.56	277290	141.56	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251104	556.05	570.8	555.15	565	230709	565	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251104	90.99	91.4	88.9	89.36	1510732	89.36	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251104	985.65	1040	969.25	1034.9	20375	1034.9	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251104	498	498.7	480.9	482	296963	482	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251104	66.6	68.55	66.2	67.6	8123	67.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20251104	534.85	540.7	532.4	535	317900	524.6353	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251104	98.25	99.99	97.07	99.05	13299	99.05	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20251104	96.29	96.5	94.19	95.15	10628	95.15	down	down	correct
EMBASSY.NSE	RR	20251104	432.87	435	428.5	431.97	830025	431.97	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251104	310	324.8	305.5	306.9	13652	306.9	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251104	108.67	111.25	107.11	108.01	39169	108.01	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20251104	2868	2916	2828	2902	125954	2902	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20251104	19.25	19.51	19.19	19.22	26061	19.22	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20251104	202	202.3	197	197.5	1504039	195.0657	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251104	134	136.89	133.13	135.3	21212	135.3	up	up	correct
EPL.NSE	EPL Limited	20251104	204.37	205.09	201.61	202.55	275889	200.0224	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251104	60.89	61.42	59.99	60.45	2927341	60.45	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251104	1605	1612	1585.2	1601	43178	1601	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251104	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251104	4896.9	4914	4832.1	4882.2	2635	4837.5369	down	down	correct
ESCORTS.NSE	Escorts Limited	20251104	3862	3862.2	3750	3822.3	287958	3803.1171	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251104	36.15	36.15	36.15	36.15	66999	36.15
ESTER.NSE	Ester Industries Limited	20251104	111.05	111.86	110.85	111.05	24813	111.05
EVEREADY.NSE	Eveready Industries India Limited	20251104	380.6	380.6	370.05	372.35	61104	372.35	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251104	592.85	598	583.05	586.35	4157	586.35	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251104	1.39	1.46	1.34	1.45	3694802	1.45	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251104	1115.6	1119.6	1109.7	1114.6	4027	1114.6	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251104	383.3	383.75	378.9	379.7	2127277	379.7	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251104	1008.1	1023.5	999.9	1002.4	4308	1002.4	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251104	7.58	8.7	7.58	8.36	3503505	8.36	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251104	908	913.5	895	897.1	75241	897.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251104	755	755	743.5	745.55	6420	745.55	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251104	29.15	30.19	28.42	29.01	23782753	29.01	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251104	0.42	0.42	0.42	0.42	0	0.42
FCSSOFT.NSE	FCS Software Solutions Limited	20251104	2.25	2.31	2.23	2.25	2967445	2.25
FDC.NSE	FDC Limited	20251104	465	466.85	442.9	448	126993	442.3577	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251104	237.84	238.99	234.82	237.85	6499891	237.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20251104	0.42	0.43	0.42	0.42	794448	0.42
FELDVR.NSE	Future Enterprises Limited	20251104	3.34	3.47	3.17	3.3	5808	3.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251104	2125	2125	2081	2116.2	54176	2116.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20251104	64.89	66.1	63.9	64.38	2791689	64.38	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251104	799.9	799.9	783.55	787.4	418819	787.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251104	4407.7	4460.3	4399	4405.5	9980	4405.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251104	188.5	188.67	186.02	188.25	381895	188.25	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251104	20.06	20.97	19.52	19.57	10955	19.57	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20251104	1.55	1.56	1.5	1.52	8704	1.52	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251104	3728.3	3746.6	3655	3679.8	48084	3679.8	down	up	incorrect
FMGOETZE.NSE	Federal	20251104	474.8	512.9	468.5	501.7	297445	501.7	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251104	12.39	12.39	11.5	11.68	16159	11.68	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251104	18573	18720	18030	18279	86272	18279	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20251104	1031	1034.5	1016	1019.1	1773694	1019.1	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20251104	5690	5704	5641	5691	1390	5691	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251104	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251104	353.25	354.5	348.15	352.55	750027	352.55	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251104	1285	1290.8	1262	1265.6	112651	1263.3183	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251104	107.28	108.99	106.41	108.15	334985	108.15	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251104	183.98	184.49	180.75	181.62	11320462	176.13	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251104	2259	2290	2236.2	2270.3	7056	2270.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20251104	565	580.35	544.45	559.3	724114	559.3	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251104	870.75	872.95	851	856.3	6165	856.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251104	1217.8	1220	1190	1201.8	28885	1201.8	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251104	87.75	87.75	85	85.3	64816	85.3	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251104	3.5	3.59	3.49	3.53	101682	3.53	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251104	155.65	157.99	151.05	152.2	3244	152.2	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251104	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251104	762.25	768.5	756.35	760	24262	751.9989	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251104	3.87	3.87	3.84	3.87	391413	3.87
GAYAPROJ.NSE	Gayatri Projects Limited	20251104	10.99	10.99	10.99	10.99	0	10.99
GEECEE.NSE	GeeCee Ventures Limited	20251104	349.95	349.95	338.35	340.05	5718	340.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251104	35.01	35.6	33.46	33.75	166319	33.75	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251104	41.8	42.89	41.58	42.75	59102	42.75	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251104	511.3	515.9	499.2	501.6	129731	501.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251104	16.34	16.57	16.11	16.17	80236	16.17	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251104	352.1	357.3	339.8	353.45	1127150	353.45	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251104	73.23	73.48	72.2	72.41	215890	72.41	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251104	1082.1	1095	1050	1053.4	442426	1046.856	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251104	62.9	63.95	62	62.33	64731	62.33	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251104	10.21	10.21	10.21	10.21	0	10.21
GHCL.NSE	GHCL Limited	20251104	626.8	627.5	609	616.6	150000	616.6	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251104	174.45	174.99	172.9	173.62	40039	173.62	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251104	380.5	380.9	374.5	375.85	435931	375.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251104	122.68	122.68	120	121.11	8836	121.11	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251104	8880	8908.5	8699	8759.5	47636	8581.3507	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251104	45.25	45.84	44	44.46	47989	44.46	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251104	182.63	182.63	178.06	178.56	231263	178.56	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251104	1798.8	1798.8	1719	1720.2	375	1720.2	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251104	1980	1980	1890.6	1911.8	438747	1911.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251104	2685.4	2693.9	2641.2	2658.5	96909	2658.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251104	1907.9	1907.9	1842.9	1845.1	707890	1845.1	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251104	8.45	8.45	8.45	8.45	0	8.45
GLOBAL.NSE	Global Education Limited	20251104	72	72.35	69.5	69.75	162779	69.2409	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251104	225	231	225	226.65	10177	226.65	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251104	2.73	2.77	2.46	2.62	2815983	2.62	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251104	1147.7	1147.7	1122.9	1135.8	34545	1135.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251104	1252.9	1300	1226.4	1249.6	883978	1249.6	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251104	602.9	605.45	581.6	583.85	1688591	583.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251104	1305.9	1305.9	1263.8	1282.8	163955	1281.7525	down	down	correct
GNA.NSE	G N A Axles Limited	20251104	320	326	315.35	320	29064	320
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251104	506.5	507.95	495.45	496.3	144859	496.3	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20251104	433	437.5	432	432.75	10865	432.75	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20251104	354.45	357.65	350.05	351.45	27823	351.45	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251104	3067.1	3120	2945.5	3020.3	1727281	3003.36	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251104	0.56	0.56	0.53	0.53	6593776	0.53	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251104	660.75	662.25	648	649.15	153701	649.15	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251104	1178.6	1179.4	1150.3	1163.4	1858002	1153.311	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251104	1128.4	1131.3	1103	1107.7	46485	1107.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251104	2304	2327.4	2286.3	2293.2	401283	2293.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251104	1.36	1.36	1.36	1.36	0	1.36
GOKEX.NSE	Gokaldas Exports Limited	20251104	876.4	876.4	856.55	861.55	179435	861.55	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251104	40.9	41.29	40.41	41.17	6949	41.17	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251104	168.39	178.85	168.38	175.84	774886	175.84	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251104	99.83	99.98	99.03	99.7	24923826	99.7	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251104	34.45	34.45	33.34	34	325	34	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20251104	376.7	376.7	366	367.55	195670	364.9709	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20251104	100.1	101.9	100.1	101.2	612495	101.2	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20251104	61.51	62.09	59.02	59.89	38671	59.89	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20251104	1277	1277	1218.1	1226.8	63031	1223.7761	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20251104	280.85	282.95	278	279.05	1088882	279.05	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251104	165.54	166.02	161.5	162.78	1381255	157.818	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251104	106.98	110.5	106.2	109.75	154557	108.9398	up	down	incorrect
GRANULES.NSE	Granules India Limited	20251104	573.5	578.05	566	567.7	388985	567.7	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20251104	615.55	629.7	610.05	612.8	995493	612.8	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20251104	2908.9	2909.9	2872	2882	229856	2882	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251104	1806.6	1809	1753.1	1767.2	365193	1767.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251104	221.3	225.24	218.2	220.92	2518144	220.92	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251104	265.2	266	263	265.3	24217	265.3	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251104	281.4	284.35	274.6	279.6	95250	279.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251104	307	309	285.2	301	350361	301	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251104	14.93	14.93	13.87	13.97	7953216	13.97	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251104	1674	1692.3	1642.3	1651.7	24372	1651.7	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251104	1170.5	1180.6	1140.1	1150.2	52703	1147.26	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251104	1083.2	1170	1051	1077.4	1355	1077.4	down	down	correct
GRPLTD.NSE	GRP Limited	20251104	2015	2075.9	1975	2053.9	2886	2053.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251104	2580	2589.7	2550	2556.2	359062	2543.6614	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251104	193.4	194.1	191.25	191.5	405007	191.5	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251104	310.05	312.2	306	306.1	179579	306.1	down	down	correct
GSS.NSE	GSS Infotech Limited	20251104	24.6	24.78	24	24.32	38136	24.32	down	down	correct
GTL.NSE	GTL Limited	20251104	9.07	9.25	9.01	9.14	227671	9.14	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251104	1.45	1.46	1.44	1.44	17441670	1.44	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251104	107.4	107.4	105.5	106.25	6442	106.25	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251104	328.8	330	323	327	70639	327	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251104	562	568	559.65	563.85	20900	563.85	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251104	438.35	451.95	425	447.1	10705	447.1	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251104	410.5	413.75	405	407.2	196980	407.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251104	62.5	66.49	60.2	66.49	62585	66.49	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251104	1253.5	1289.4	1251.2	1264.3	72195	1241.3743	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251104	39.8	40.35	39.8	40.07	25908	40.07	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251104	155.77	159.59	155.57	156.99	160428	156.99	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251104	4670.1	4715	4670.1	4685.8	851904	4685.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251104	512.5	514.8	503.95	506.5	223366	506.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251104	202.8	202.8	191.63	193.08	24791	193.08	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251104	13.74	13.78	13.61	13.66	1064669	13.66	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251104	1046.8	1076.7	1033.8	1039.7	132421	1039.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20251104	1490.1	1497.3	1479	1486.4	776103	1481.8676	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251104	1.98	2.02	1.95	1.98	26342	1.98
HBSL.NSE	HB Stockholdings Limited	20251104	89.39	89.39	82.84	84.61	69047	84.61	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251104	28.53	29.13	27.62	27.7	9222647	27.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251104	754.6	769	742.75	762.6	131320	762.6	up	up	correct
HCL.NSE	INSYS	20251104	16.1	16.14	15.75	15.83	198547	15.83	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20251104	1536.4	1541.9	1525	1525	1666863	1514.2131	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251104	2697.5	2737.25	2695.5	2701.25	1240214	2701.25	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20251104	987	997	983.7	985.7	20024544	985.7	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251104	736	748.65	734.2	742.45	2311438	742.45	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20251104	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251104	289.13	289.13	286.36	286.48	62488	286.48	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251104	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251104	2.75	2.81	2.7	2.71	93290	2.71	down	down	correct
HEG.NSE	HEG Limited	20251104	584	592.5	578.1	579.7	638595	579.7	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251104	195.38	195.39	193.06	193.91	46545	193.91	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251104	139.1	139.89	137.41	137.7	219308	137.7	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251104	298.9	300.05	294.85	295.3	11081	295.3	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251104	178.15	181.8	176.41	179.28	22090	179.28	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251104	485.25	487.7	482.25	483.6	159382	483.6	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251104	5475	5475	5252.5	5309	2003141	5207.4983	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251104	1635.6	1637.8	1599.1	1603.7	2149	1603.7	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251104	175.49	180.55	170.1	172.35	9462	172.35	down	down	correct
HFCL.NSE	HFCL Limited	20251104	78	78.9	76.52	76.97	14544831	76.97	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251104	915	925	899	906.1	98226	906.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251104	513.35	526.9	513.35	517.8	13293	517.8	up	down	incorrect
HIKAL.NSE	Hikal Limited	20251104	243.55	246.15	239.32	240.34	100858	240.1149	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20251104	45.02	46.5	44.11	44.55	60663	44.55	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251104	125.9	126.28	121.71	122.8	563219	122.8	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20251104	841.55	847	829.25	831.4	4673187	831.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251104	471.5	475.85	468	468.4	2898	468.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251104	33.73	33.73	32.5	32.57	10843	32.57	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251104	341	343.5	330.9	332.4	4146708	331.8679	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251104	151.55	154	151.26	152.5	232412	152.5	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251104	483.75	491.4	482.75	484.85	6047242	479.85	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251104	2460	2463.3	2441.3	2445.7	1251588	2445.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251104	479.15	480.15	470	473.35	2221861	473.35	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251104	1884	1898.9	1846.3	1860.8	30348	1860.8	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251104	188	188	183.03	184.18	424	184.18	down	down	correct
HITECH.NSE	Hi	20251104	113.9	114.64	110.05	111.56	1430765	111.56	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251104	195.12	195.12	191.01	191.25	1718	191.25	down	down	correct
HITECHGEAR.NSE	The Hi	20251104	785	795	751.2	764.9	1888	764.9	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251104	639.8	653.8	617.75	623.45	618277	623.45	down	down	correct
HLVLTD.NSE	HLV Limited	20251104	11.55	11.66	11.15	11.23	238703	11.23	down	down	correct
HMT.NSE	HMT Limited	20251104	56.76	57	55	56.24	16220	56.24	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251104	77.22	78.42	75.2	76.19	52378	76.19	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251104	534	541.5	525.25	533.55	63998	533.55	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251104	517.75	517.75	517.75	517.75	66264	517.75
HOMEFIRST.NSE	Home First Finance Company India Limited	20251104	1274.8	1274.8	1188.5	1195.9	411086	1195.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251104	36995	37690	36570	36745	15548	36745	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251104	2628	2639.9	2574.2	2594.2	3442	2590.13	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251104	439.25	445	432.8	435.3	62844	435.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251104	473	474.95	461	462.55	584907	462.55	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251104	27.37	27.84	26.7	27.11	76997	27.11	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20251104	309	318.45	304.15	315.2	570512	315.2	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251104	237.4	238	232.18	233.04	2955700	230.7141	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251104	247.28	248.8	244	247.13	197255	247.13	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251104	94.24	96.69	92.52	92.71	6093286	92.71	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251104	49.2	49.2	47.01	47.01	911	47.01	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251104	712.55	721.95	709.05	711.25	14923	711.25	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251104	40.35	40.58	40.01	40.02	143948	40.02	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251104	27.78	27.85	27.65	27.67	698723	27.67	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251104	117	117	115.5	115.61	653300	115.61	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20251104	1342.6	1349.8	1333.2	1336.9	15211183	1336.9	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251104	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251104	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251104	2010.5	2059	2008.1	2040	669043	2040	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251104	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251104	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251104	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251104	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251104	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251104	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251104	599	608.95	598.05	607.55	695525	607.55	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251104	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251104	289.7	289.7	277.85	280.35	165267	280.35	down	down	correct
ICRA.NSE	ICRA Limited	20251104	6550	6550	6416	6465	3969	6465	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251104	101.51	101.51	98.8	99.26	12677937	99.26	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251104	9.73	9.76	9.35	9.41	61825666	9.41	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251104	82	82	80.21	81.13	35458709	81.13	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251104	282.54	282.54	279.6	280.51	732	280.51	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251104	141	142.33	137.26	138.15	5938097	136.5067	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251104	1470	1478.5	1406.1	1456.1	95476	1456.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251104	1857.7	1857.7	1827.2	1841.4	32265	1841.4	down	down	correct
IFCI.NSE	IFCI Limited	20251104	57.54	57.54	55.9	56.21	4913628	56.21	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251104	252	252	242.2	244.49	26164	244.49	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20251104	501	504.9	493	494.15	18960	494.15	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20251104	215.99	219.1	213.55	214.85	3323338	210.8	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20251104	411	416	403.15	410.8	70078	410.8	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251104	543	546	536.25	539.25	1236065	535.2893	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251104	189.4	192.44	183.5	184.99	20922	184.99	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251104	27.01	28.4	26.9	27.23	23742	27.23	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251104	3.08	3.08	2.9	2.91	124110	2.91	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251104	51.9	52.49	50.06	50.43	564569	50.43	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251104	1214.8	1275	1176.3	1230.6	1085421	1225.9474	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251104	1080.1	1083.7	1060	1066.7	5233	1056.8895	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251104	1.88	1.91	1.88	1.88	12060	1.88
INCREDIBLE.NSE	Incredible Industries Limited	20251104	44.99	45	42.66	43.35	13215	43.35	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251104	41.1	41.16	39.5	39.8	53750	39.8	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251104	744.65	746.75	738	743.2	2564263	743.2	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251104	403.25	405.9	396.15	398.1	172903	398.1	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251104	1027	1027	993.05	1014.75	304207	1014.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251104	2465	2476.7	2441.6	2455.1	60053	2455.1	down	down	correct
INDIANB.NSE	Indian Bank	20251104	880.95	883.65	868.7	872.4	2918426	872.4	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251104	257.75	261	250	253.65	5107	253.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251104	360.4	364.5	358.1	359.85	3802	359.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251104	5696	5699.5	5581.5	5637	644454	5637	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251104	1008.4	1009.75	979.5	995.2	38782	995.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251104	989.65	990	957.5	963.35	20212	946.734	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20251104	275.9	277.5	270.1	270.95	38072	270.95	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251104	74.15	74.6	70	70.6	510952	70.6	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251104	257.9	279.75	257.9	268.94	1394481	268.94	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251104	1724	1724	1665	1668.4	7157	1668.4	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251104	380.1	394.45	372	382.75	133217	382.75	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251104	15.3	15.8	15.3	15.35	99923	15.35	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251104	576.5	609	556.15	604.25	1981388	604.25	up	up	correct
INDSWFTLAB.NSE	Ind	20251104	101.2	103.2	101.2	101.61	45082	101.61	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251104	38.54	41	38.54	40.7	124520	40.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251104	797.05	799.25	785.1	790.2	3505823	790.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251104	392	397.25	389.05	392.55	24189758	392.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251104	19.57	19.73	19.25	19.26	6133860	19.26	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251104	622.96	629.6	610	611.6	144520	152.9	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251104	7.79	7.79	7.15	7.59	2053	7.59	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251104	988.03	996.47	985	986.29	10671	986.29	down	down	correct
INFY.NSE	Infosys Limited	20251104	1479.7	1481.9	1462.9	1468	8691330	1468	down	down	correct
INGERRAND.NSE	Ingersoll	20251104	3779.4	3819.3	3769.9	3799.8	8371	3746.4688	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251104	157.49	157.83	154.41	154.78	4464989	154.78	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251104	723.5	740	710	717.3	15177	714.9211	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251104	90.8	91.35	90	90.5	2114	90.5	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251104	1181	1204.1	1165	1197.6	723142	1197.6	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251104	122.99	122.99	116.01	118.11	39504	118.11	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251104	1.47	1.47	1.46	1.46	938952	1.46	down	down	correct
IOB.NSE	Indian Overseas Bank	20251104	40.44	40.49	39.45	39.55	9079597	39.55	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20251104	168	170.15	167.13	169.05	23469790	164.0247	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251104	94.8	94.9	92.5	92.75	740928	91.51	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20251104	1315.4	1323	1285.1	1294.8	118746	1294.8	down	down	correct
IPL.NSE	India Pesticides Limited	20251104	188.4	190.52	184.12	185.3	220950	185.3	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251104	45	45.24	44.5	44.66	5749434	44.5166	down	down	correct
IRBINVIT.NSE	IV	20251104	62.1	62.38	61.7	61.78	1467819	58.8436	down	down	correct
IRCON.NSE	Ircon International Limited	20251104	169.63	169.89	167.47	168.16	1387725	166.8401	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251104	723.45	725	716.1	718.5	333642	709.4208	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251104	123.28	123.5	121.8	122.24	5224892	122.24	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251104	32.71	33.15	32.11	32.54	417694	32.54	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251104	98.5	99.89	98.5	98.67	15961	98.67	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251104	888.85	900	875.85	881	23917	881	down	down	correct
ITC.NSE	ITC Limited	20251104	414	414.5	408.35	408.9	10085404	400.5063	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251104	620.4	636.8	610.6	613	40525	613	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20251104	858.45	866.2	844.8	862.7	388772	862.7	up	up	correct
ITI.NSE	ITI Limited	20251104	327	328	321.1	323.4	345430	323.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251104	7.05	7.89	7.05	7.77	456486	7.3431	up	up	correct
IVP.NSE	IVP Limited	20251104	163	170.99	162.21	168	18629	168	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251104	2937.52	2937.52	2927	2927	57	2927	down	down	correct
IZMO.NSE	IZMO Limited	20251104	880	903.65	870.65	903.65	119623	903.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251104	108	108.01	105.04	105.4	2310202	105.4	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251104	72.8	73.2	72	72.25	67074	72.25	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251104	224.05	224.05	215.5	216.57	140030	216.57	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251104	94.79	95.5	92.5	92.83	505726	92.83	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251104	169.2	172.4	165.1	167.09	1709989	167.09	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20251104	38.7	38.7	36.35	37.11	10921	37.11	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251104	94.1	94.43	93.15	93.26	464019	92.4086	down	down	correct
JASH.NSE	Jash Engineering Limited	20251104	477.05	480	470	476	44779	476	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251104	229.58	233.84	229.58	230.37	4127	230.37	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251104	93.57	93.57	91.15	92.78	43292	92.78	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251104	78.3	78.49	75.1	75.74	5335133	75.74	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251104	96.7	96.99	95.32	95.92	11250	95.92	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251104	1723.1	1723.1	1691.6	1700	178450	1688.7751	down	down	correct
JBMA.NSE	JBM Auto Limited	20251104	659.7	663.15	648	648.2	168804	648.2	down	down	correct
JCHAC.NSE	Johnson Controls	20251104	1742.3	1759.6	1742.3	1747.5	72725	1747.5	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251104	12.25	12.74	12.05	12.14	172134	12.14	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251104	1414.2	1441	1370	1371.3	8631	1371.3	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20251104	564.5	566.5	557	558.65	14459	558.65	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251104	175	175.25	169.6	170.45	2823311	170.45	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251104	1073	1085.2	1066.4	1080.7	2806142	1080.7	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251104	593	599.95	577.6	584.35	113755	584.35	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251104	36.47	36.97	35.85	36	402498	36	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251104	31.38	31.38	30.12	30.42	20208	30.42	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251104	51.1	51.22	49.52	49.84	1223154	49.84	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251104	297.9	306.25	297.5	302.4	21780	302.4	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251104	5937	5937	5757	5785	175080	5785	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251104	657.6	658.4	633.5	636.7	67367	636.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251104	877	878.65	847.5	851.9	794534	851.9	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251104	390	390	380.6	386.35	1016357	386.35	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251104	442.15	469.8	440.25	453.3	6699662	453.3	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251104	89.01	90.8	88.6	88.78	3113	88.78	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251104	168.21	168.3	165	165.39	1233953	163.7801	down	down	correct
JOCIL.NSE	Jocil Limited	20251104	150.3	153.98	149.2	153.06	1653	153.06	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251104	3.13	3.13	3.13	3.13	0	3.13
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251104	995	1030.2	971.7	977.05	11034	977.05	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251104	17.99	18.15	17.86	17.89	20726505	17.89	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251104	754.95	755.6	735.6	740	653621	739.0852	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251104	534	535.45	525.9	528.1	1525398	528.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251104	17099	17148	16536	16742	5567	16742	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251104	1202.6	1202.6	1175.2	1181.4	1110884	1181.4	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251104	166.48	168.39	164.21	166.41	200683	166.41	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251104	600.4	603.3	588.6	593.45	1126048	593.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251104	691.55	694.95	686.3	690.55	87521	687.9475	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251104	1161.1	1183	1156.1	1177	258055	1177	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251104	763.35	763.35	753.49	754.39	170707	754.39	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251104	768.3	769.7	757	758.95	149843	758.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251104	315.7	318.6	313.05	315.55	131594	315.55	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251104	12.99	12.99	11.63	12.35	24670780	12.35	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251104	248.5	250.89	242.12	243.03	12285	243.03	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20251104	1180.1	1198.8	1164.9	1165	263392	1165	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251104	141.2	145.39	140.4	142.58	8354	142.58	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251104	690	711.55	661.5	684.2	5561	684.2	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251104	515	528.5	515	522.6	5177171	522.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251104	295.65	295.65	292	293.15	17900	293.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251104	27.68	27.93	27.42	27.53	434027	27.53	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251104	1.91	1.92	1.89	1.89	138424	1.89	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251104	77.3	78.29	76.6	77.06	12852	77.06	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251104	210.01	210.83	203.98	205.37	6972	205.37	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251104	249.9	251	243.15	249	903785	249	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251104	293.5	294.4	283.1	287.85	13573	191.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20251104	53	56	53	55.56	1053	55.56	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251104	252.2	253.6	248.3	250.96	1853604	250.96	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251104	1033	1033	1000	1001	68	1001	down	down	correct
KAYA.NSE	Kaya Limited	20251104	474.9	474.9	436.65	436.7	10049	436.7	down	down	correct
KCP.NSE	The KCP Limited	20251104	201.05	201.72	199.2	200.25	68278	200.25	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251104	31.12	31.17	30.55	30.65	62209	30.65	down	up	incorrect
KDDL.NSE	KDDL Limited	20251104	2545.9	2580	2510	2537.6	8404	2522.2442	down	up	incorrect
KEC.NSE	KEC International Limited	20251104	812	814.4	802.7	809.2	398498	809.2	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20251104	117.69	118.07	116	116.4	74745	116.4	down	down	correct
KEI.NSE	KEI Industries Limited	20251104	4006.8	4034.9	3971.3	3990.1	157170	3985.3813	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251104	21.69	21.75	21.16	21.28	2263922	21.28	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251104	1315	1315	1262.2	1271.2	106217	1271.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251104	5.17	5.19	5.11	5.16	687607	5.16	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251104	297.1	360	296	360	278273	360	up	up	correct
KHADIM.NSE	Khadim India Limited	20251104	252.15	253.35	243.2	244.21	37315	244.21	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251104	100.16	108.63	100.11	102.86	1661581	102.86	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251104	118.05	121.85	118.05	120.24	3491	120.24	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251104	23	23.98	22.76	23.33	238	23.33	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251104	5262	5350	5190	5225.5	1164	5225.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251104	376.75	402.75	376.75	389	146681	389	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251104	729	731	715	716.85	168833	716.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251104	4645	4660	4525.1	4559	1571	4559	down	down	correct
KIOCL.NSE	KIOCL Limited	20251104	432.8	438.6	423	424.35	82162	424.35	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251104	547.7	559	533.05	539.15	588920	539.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251104	1861	1899	1831	1861.5	85436	1861.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251104	1018.35	1039.85	1001.9	1015.2	533970	1013.4156	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251104	3750	3803	3735.1	3760.7	2270	3760.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251104	204	207.79	200	205.5	974748	205.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251104	517.55	524.75	514.05	518.7	19819	516.7263	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251104	27.81	28.09	27.4	27.58	45698	27.58	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251104	181.9	183.3	178.87	179.46	1116088	179.46	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251104	104.9	106.1	102.1	104.73	68537	104.73	down	down	correct
KOLTEPATIL.NSE	Kolte	20251104	440.85	444.45	431.15	433.1	53574	433.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20251104	165.88	167.18	163	164.5	60077	164.5	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251104	2116.7	2121.1	2093	2094.8	9581885	418.96	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251104	30.9	31.43	30.1	30.58	29187	30.58	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251104	154	154.25	145	145.55	104934	145.55	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251104	89.5	91.09	89.5	89.97	13047	89.97	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20251104	1160	1169.4	1149	1155.4	473254	1152.7736	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251104	1069.9	1081.2	1048.8	1056.2	158820	1053.2589	down	down	correct
KRBL.NSE	KRBL Limited	20251104	382.5	382.5	373.85	374.75	173664	374.75	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251104	71.8	71.8	69.57	69.6	2195	69.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251104	3.62	3.62	3.48	3.53	22121	3.53	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251104	505.6	511.65	500.65	505.65	41086	505.65	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251104	792	792	767.1	772.8	26647	772.8	down	down	correct
KSB.NSE	KSB Limited	20251104	789.7	795	770.05	773.35	43275	773.35	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20251104	1039.8	1040.2	1015	1029.9	49277	1024.749	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20251104	888	888	836	850.9	174709	850.9	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20251104	178.85	180.09	178.2	179.36	2366556	179.36	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251104	105.55	105.55	102.5	102.9	58311	102.9	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251104	5.25	5.51	5.25	5.51	105	5.51	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251104	3249.8	3250	3130.1	3153.7	289784	1569.3843	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251104	132.02	133.99	132.02	132.97	20309	132.97	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20251104	231	232.71	229	230.42	28477	230.42	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251104	11.1	11.47	11.02	11.42	14965	11.42	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251104	978	986	970.55	983.15	2347486	983.15	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251104	15846	15966	15750	15750	1387	15750	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251104	4.17	4.33	4.08	4.11	57576	4.11	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251104	168.93	168.93	167	168.01	1060473	168.01	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251104	205	206.88	202	202.14	2113	202.14	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251104	1635.5	1849	1635.5	1815.1	2163958	1815.1	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251104	11.97	11.99	11.7	11.87	17750	11.87	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251104	319.2	321.25	312.65	315.2	10979	315.2	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251104	576	578	570.3	574	761141	574	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251104	28.69	28.69	28.56	28.65	32962	28.65	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20251104	286.35	286.57	284.11	285.02	962	285.02	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20251104	943.08	943.61	941.85	941.85	24	941.85	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251104	285.28	285.28	281.43	282.19	970	282.19	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251104	233.8	238.86	231.64	237.71	39520	237.71	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251104	530.65	534.65	520	523.5	19296	523.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251104	6023	6023	5972.5	5986.5	13728	5986.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251104	1000.01	1000.01	999.99	1000	1989262	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251104	1000	1000.01	999.99	1000	121363	986.7149
LODHA.NSE	Macrotech Developers Limited	20251104	1242	1244	1220	1222.9	1186673	1222.9	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251104	192.6	192.6	186	187.55	21866	187.55	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251104	133	133	124.7	125.17	61153	125.17	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251104	94.97	96.45	92.85	93.12	8149	93.12	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251104	8.1	8.33	7.6	7.94	60101	7.94	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251104	3985	3990	3916.8	3924.4	2042881	3924.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251104	4110	4132.2	4074.8	4090.3	52027	4090.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251104	5049.2	5075.7	4925	4956.6	7778	4956.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251104	1160.5	1224	1145.9	1199.2	365691	1199.2	up	up	correct
LUPIN.NSE	Lupin Limited	20251104	1985.8	2016.5	1969.7	1997	1202638	1997	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20251104	1275.6	1275.6	1246.3	1250.9	35348	1250.9	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20251104	196.92	197.78	195.15	195.43	192914	195.43	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20251104	94.62	95.93	94.35	94.65	8097	94.65	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251104	5.06	5.23	5.06	5.11	24908	5.11	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251104	3548.6	3632.8	3537.2	3581.2	3494428	3581.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251104	320	321.8	317	318.6	1352129	318.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251104	144.9	149.9	142.21	146.51	221386	146.51	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251104	833.7	835.7	802.05	806.6	10902	806.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251104	41.43	41.9	40.85	41.01	9839	41.01	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251104	7.32	7.44	7	7.26	15368	7.26	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251104	82.46	82.59	81.5	81.57	51918	81.57	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251104	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251104	177.2	177.2	177.2	177.2	297834	177.2
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251104	28.89	28.89	28.09	28.13	117383	28.13	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251104	548	552.95	541.45	543.9	1898	543.9	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251104	24.2	24.8	24.2	24.61	25957	24.61	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20251104	59.85	59.92	58.29	58.44	15111039	57.5616	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251104	98.01	98.5	92.65	95.28	5884	95.28	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251104	619	620	601.9	607.1	9831	607.1	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251104	143.87	144.69	139.11	139.83	31314	139.83	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251104	55.15	55.48	54.72	54.74	7591	54.74	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251104	410	417.85	404.35	406.8	445079	406.8	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251104	341	350	341	344.2	116148	344.2	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251104	14920	15196	14650	14700	3994	14700	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251104	581.8	581.8	571.5	573	169002	573	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251104	1119.8	1120	1092.1	1099.8	22782	1099.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251104	38.4	38.68	37.9	38.02	5610	38.02	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251104	28.75	28.99	27.4	27.79	50247	27.79	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251104	163.29	164.75	156	156.8	729450	156.8	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251104	69	69	66.29	66.43	37015	66.43	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251104	56.83	57.71	56.4	56.97	17927	56.97	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251104	74	75.3	72.6	72.76	530255	72.76	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20251104	268.1	271.65	264.65	266.45	6000539	265.5126	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251104	66.24	66.62	65.55	65.86	12905	65.86	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20251104	765	796.45	752.9	759.2	86417	759.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251104	402.8	404.55	392.3	394.05	243273	394.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251104	145.5	147.71	144.1	144.79	266423	144.3049	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251104	20	20.43	19.8	20.26	7531	20.26	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251104	723.71	723.76	718.99	720.4	9801	720.4	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251104	46.62	46.74	45.25	45.95	12849	45.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251104	612.3	616.9	597	599.7	32035	599.7	down	down	correct
MARICO.NSE	Marico Limited	20251104	718	720.8	715.35	717.3	605166	717.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251104	254	258	243.5	245.7	1160210	245.7	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251104	190.95	191.5	185.88	186.79	899879	186.79	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251104	15607	15633	15355	15374	748848	15374	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251104	320	321.45	310.55	312.8	88257	311.5718	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20251104	170.53	170.53	163.63	163.78	604	163.78	down	up	incorrect
MASTEK.NSE	Mastek Limited	20251104	2178.4	2183	2127.6	2138.9	67433	2130.465	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251104	522.95	527.8	517.1	522.8	3819	522.8	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251104	86.35	87.94	86.35	87.24	12055	87.24	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251104	1149.1	1154.2	1132.5	1138.4	2176888	1138.4	down	up	incorrect
MAXIND.NSE	Max India Limited	20251104	214	220	211.6	212.6	22797	212.6	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251104	545	549.3	532.1	535.6	60861	535.6	down	up	incorrect
MAZDA.NSE	Mazda Limited	20251104	271.6	276.9	270.15	276	12370	276	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251104	2745.1	2749.8	2678	2683	898162	2674.6674	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251104	408.5	415	405	413.35	93253	413.35	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20251104	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251104	42.02	42.25	41	41.02	29380	41.02	down	down	correct
MCDOWELL.NSE	N	20251104	1455	1458.1	1443	1450.9	961290	1450.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20251104	49.68	49.7	48	48.57	72114	48.57	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251104	63.9	64.02	63.39	63.9	376407	63.9
MCX.NSE	Multi Commodity Exchange of India Limited	20251104	9625	9625	9303.5	9328	2329345	1865.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251104	231	231	215	221.85	1020070	221.85	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251104	116.16	122	116.16	117.18	77222	117.18	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251104	2.77	2.77	2.77	2.77	42387	2.77
MERCATOR.NSE	Mercator Limited	20251104	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251104	2017	2035	1996.2	2030	82262	2025.8036	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20251104	1566	1600	1561.5	1592.4	1155844	1592.4	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251104	14.16	14.5	14.15	14.39	441641	14.39	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20251104	1277.3	1284	1261	1264.1	198012	1250.946	down	down	correct
MHHL.NSE	SM	20251104	48	48	48	48	3000	48
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251104	331	334.8	329	331	58922	331
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251104	392.45	394.75	378.1	380.05	321723	380.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251104	589	598.1	583	591.4	651323	590.8007	up	up	correct
MINDSPACE.NSE	RR	20251104	466.47	470.96	464.02	468.9	87790	468.9	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251104	269.35	270.9	257.65	259.5	78735	259.5	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251104	26.85	27.39	26.85	26.85	187837	26.85
MIRZAINT.NSE	Mirza International Limited	20251104	37	37.28	36.62	36.92	105657	36.92	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20251104	1.49	1.58	1.49	1.5	1190289	1.5	up	up	correct
MMFL.NSE	M M Forgings Limited	20251104	316.2	316.2	306.25	308.85	28586	308.85	down	down	correct
MMP.NSE	MMP Industries Limited	20251104	289.15	291.95	278.4	281.3	28849	281.3	down	down	correct
MMTC.NSE	MMTC Limited	20251104	67.1	68.52	67.1	67.54	1215928	67.54	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251104	125.1	127	122	123.53	4464	123.53	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251104	62.98	62.98	62.53	62.54	1248	62.54	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251104	31.1	33.85	31.1	33.25	21771	33.25	up	up	correct
MOIL.NSE	MOIL Limited	20251104	369.9	369.9	362	364.05	532968	358.4045	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251104	14.44	14.44	14.1	14.3	541169	14.3	down	down	correct
MOL.NSE	Meghmani Organics Limited	20251104	78.9	79.44	77.26	77.6	434338	77.6	down	down	correct
MOLDTECH.NSE	Mold	20251104	202.47	208	194.1	195.46	104237	195.46	down	down	correct
MOLDTKPAC.NSE	Mold	20251104	686.3	704.1	686.3	700.45	36603	700.45	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251104	66.36	66.36	63.13	64.53	672724	64.53	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251104	268.28	268.29	266	266.31	5528	266.31	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251104	247.94	247.94	240.03	241.42	1928054	241.42	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251104	734.9	739.85	723	724.9	31379	724.9	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20251104	8.9	8.9	8.52	8.8	7019	8.8	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251104	48.15	48.41	47.52	48.2	1169092	48.2	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251104	1009.95	1016.35	982.65	987.5	742536	979.5895	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251104	26.25	26.45	25.1	25.81	58073	25.81	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251104	2785	2812.5	2755	2766.6	225861	2766.6	down	down	correct
MPSLTD.NSE	MPS Limited	20251104	2200	2314	2175	2288.2	23257	2288.2	up	up	correct
MRF.NSE	MRF Limited	20251104	159150	159495	157550	157915	3650	157908.7493	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251104	168	180.3	167.08	175.92	40337240	175.92	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251104	33.5	34.22	33.15	33.3	200811	33.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251104	554.5	560	545.1	548.7	221024	540.0411	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251104	2487.9	2560	2447	2526.4	741154	2526.4	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251104	1.99	2.07	1.93	2.03	5962	2.03	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251104	42.53	42.8	41.72	41.86	931833	41.86	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20251104	141.18	141.43	136	136.51	130176	136.51	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20251104	67.5	68.99	67.21	68.79	1779	68.79	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251104	91	92.89	90.15	90.68	110430	90.68	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251104	130.9	132	129.53	130.29	45889	130.29	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251104	43.24	43.4	42.52	43.18	54503	43.18	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251104	284	285	275	276.65	9721	276.65	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251104	3180	3206.8	3165	3188.3	633624	3188.3	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251104	197.56	204.7	197.56	199.42	101549	199.42	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251104	4.91	5	4.9	4.95	222804	4.95	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251104	32.8	33.91	32.35	32.72	13720	32.72	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251104	30.2	30.2	28.86	29.03	11147	29.03	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251104	292.2	295.85	283.7	287.35	4258	287.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251104	114	116.03	111.8	113.49	16527	113.49	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251104	318.7	326	300	308.85	47860	308.85	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251104	208.51	208.58	203.25	204.72	4583	204.72	down	down	correct
NAM.NSE	INDIA	20251104	875.9	891	872.05	881.55	1021061	872.55	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251104	825.1	837.2	818.8	819.85	352816	816.9811	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251104	170.35	175	170.35	173.74	7318	173.74	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251104	238	238.14	231.75	233.27	6566393	226.955	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251104	1366.2	1366.2	1326.5	1338.7	606779	1333.4163	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251104	5869.5	6099	5818	6055	808707	6055	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251104	119.6	119.79	113.35	114.73	469799	114.73	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20251104	161	161	156	156.39	319161	154.8646	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20251104	269.95	271.15	267.95	269.65	376743	269.65	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20251104	117.8	117.8	113.74	114	6381468	113.648	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251104	2550	2550	2465	2486.8	186	2486.8	down	down	correct
NCC.NSE	NCC Limited	20251104	214.7	214.9	205.3	205.72	4449902	205.72	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251104	199.02	201.9	198.22	200.77	34606	199.1595	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251104	3855	3855	3701.1	3769.1	239	3769.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20251104	3.29	3.33	3.27	3.28	924094	3.28	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251104	959.3	972.8	952	967.2	10742	967.2	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251104	93.1	93.6	91.32	91.6	164153	91.6	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251104	21.34	21.94	21.3	21.33	52387	21.33	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251104	14.59	14.66	14.01	14.01	559056	14.01	down	down	correct
NELCAST.NSE	Nelcast Limited	20251104	116.1	116.1	113	113.56	46555	113.56	down	down	correct
NELCO.NSE	Nelco Limited	20251104	871	887.5	865.45	868.85	81142	868.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251104	1469	1479.6	1460.2	1472.2	10854	1472.2	up	up	correct
NESCO.NSE	Nesco Limited	20251104	1355	1359.5	1291.9	1299.8	104271	1299.8	down	down	correct
NETF.NSE	Tata Mutual Fund	20251104	280.89	280.89	276.01	276.07	838	276.07	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251104	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251104	81.09	81.09	79.99	80.04	50963	80.04	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251104	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251104	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251104	47.95	50.24	47.95	48.58	7969463	48.58	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251104	17210	18075	17117	17608	101390	17608	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251104	996.3	996.3	968.6	972.15	394978	972.15	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251104	6.51	6.85	6.5	6.55	41691	6.55	up	up	correct
NFL.NSE	National Fertilizers Limited	20251104	94.75	96.04	93.5	95.45	852698	95.45	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251104	30.35	30.35	29.11	29.39	7267	29.39	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251104	1792	1862.9	1783	1830.3	925703	1830.3	up	up	correct
NHPC.NSE	NHPC Limited	20251104	85.22	85.33	83.87	84.16	8226185	82.6667	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251104	183.55	186.59	178.78	182.22	533669	182.22	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251104	29.4	30.79	28.52	29.54	34899	29.54	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20251104	291.54	291.64	289.5	289.59	5283417	289.59	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20251104	103.95	104.48	102.68	103.15	204092	103.15	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20251104	10.19	10.19	9.9	9.94	294734	9.94	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20251104	17.78	17.78	17.15	17.25	519822	17.25	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251104	1515	1515	1495	1501.5	1740	1501.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251104	437	444.05	433	433.75	5369	433.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251104	29.4	30.14	29.11	29.54	259959	29.54	up	up	correct
NITCO.NSE	NITCO Limited	20251104	100.4	104.85	98.8	100.68	2466193	100.68	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251104	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251104	332.85	334.95	315	319.25	166102	319.25	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251104	194.59	197.4	190.3	191	2410	191	down	down	correct
NKIND.NSE	N.K Industries Limited	20251104	65.1	72	65.1	66.77	274	66.77	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251104	260	263.45	257.85	262.1	1493912	258.4328	up	up	correct
NMDC.NSE	NMDC Limited	20251104	75.8	75.8	74.1	74.27	15769204	72.0789	down	down	correct
NOCIL.NSE	NOCIL Limited	20251104	181.1	185.8	180	180.5	357975	180.5	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251104	4.5	4.5	4.27	4.36	82155	4.36	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251104	61.3	61.3	61.3	61.3	117	61.3
NPBET.NSE	Tata Asset Management Limited	20251104	289.9	291	288.5	288.75	485	288.75	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251104	452.2	477	452.2	471.15	21337	471.15	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20251104	281.5	281.5	274.55	276.45	99209	273.3979	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251104	6931	7085	6759.5	6788.5	8367	6788.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20251104	335.4	336	329.7	330.6	11887651	325.3604	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251104	1027.3	1049.9	1019.7	1028.8	9480	1028.8	up	up	correct
NURECA.NSE	Nureca Limited	20251104	259.9	260	255.75	258.3	11709	258.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251104	409	411.5	397.1	399.05	168974	399.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251104	357.3	357.3	337	339.55	14545	339.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251104	1815	1833.7	1777.5	1781.1	356588	1778.6934	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251104	8420	8425	8290	8325	85461	8325	down	down	correct
OIL.NSE	Oil India Limited	20251104	438	438.95	429.5	431.5	1262735	421.59	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251104	65	66.4	65	65.42	33919	65.42	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20251104	1515	1537	1511.1	1518.9	390375	1518.9	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20251104	91	106.47	91	99.04	958210	99.04	up	up	correct
OMAXE.NSE	Omaxe Limited	20251104	80.4	81.5	79.32	79.78	81177	79.78	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251104	113.53	114.36	111.59	112.3	64728	112.3	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251104	5.5	5.5	5.29	5.3	10165	5.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251104	16.15	16.87	16.05	16.87	164109	16.87	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251104	49.95	51.83	48.45	49.81	5587236	49.81	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251104	256.1	257.5	252	252.35	6006851	240.6512	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20251104	72.9	74.4	72.7	73.96	374856	73.96	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251104	301.05	305	299.25	301.25	27530	301.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251104	581	589.05	578.35	580.85	63812	580.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251104	218.1	225.98	218.1	222.03	20292	222.03	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251104	785	800	760	790.4	188295	790.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251104	54.72	58.4	54.72	57.61	1578133	57.61	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251104	9.9	9.99	9.75	9.82	155955	9.82	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251104	294.2	296.4	291.35	295.8	5237	295.8	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251104	218	219.31	211.91	212.25	649870	212.25	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251104	215	215.5	210.41	213.66	70205	212.7492	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251104	123.6	123.63	120.05	120.39	225714	120.39	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251104	85.9	85.9	84.25	84.47	1978	84.47	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251104	25.51	25.63	25.25	25.35	122802	25.35	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251104	5418.5	5436	5280	5302	7179	5302	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251104	1.68	1.68	1.63	1.63	4227	1.63	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251104	80.69	81	75.01	76.3	164778	76.3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251104	40870	40870	40000	40135	25177	39862.6631	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251104	37.68	38.67	37.36	38.42	7117536	38.42	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20251104	118.4	119.7	115.99	117.37	9526	117.37	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251104	56.29	58.99	54.55	56.9	3737	56.9	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251104	430	443.95	430	432.3	66131	432.3	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251104	445.5	445.5	436.35	445.5	28026	445.5
PANAMAPET.NSE	Panama Petrochem Limited	20251104	272.9	275.9	271.5	273.2	32955	273.2	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251104	101.07	102.99	98.6	99.15	8769	99.15	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251104	43.3	43.6	42.72	42.89	422692	42.89	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251104	321.75	324.9	313	315.25	831854	315.25	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251104	17.13	17.45	16.85	16.98	289445	16.98	down	down	correct
PARTYCRUS.NSE	SM	20251104	67.25	68.8	67	67	5000	67	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251104	36.93	37.14	36.36	36.48	1558221	36.48	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251104	14	14.05	13.85	13.89	65673	13.89	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251104	11.63	12.38	11.61	12.06	76467244	12.06	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251104	116.6	117.88	116	117.19	56918	117.19	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251104	28.14	28.14	27.27	27.85	8193	27.85	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20251104	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20251104	271	275.25	265	274.55	968695	274.55	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251104	34.1	34.85	33.68	34.33	215211	34.33	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251104	5920	5955	5814.5	5848	338741	5827.3771	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251104	286	286.35	280	280.5	1146375	280.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251104	402.5	406.1	395.6	396.2	5105933	392.1985	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20251104	5165	5197.5	5105	5115	7146	5115	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251104	184.6	187	178.15	179.89	3512431	179.89	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251104	36.8	36.82	36.11	36.24	480186	36.24	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251104	575.95	577.45	564	568.75	1006850	568.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251104	13449	13496	13354	13401	3364	13183.397	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251104	6113	6129	6023	6066	9893	5888.9874	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20251104	1317.9	1320.5	1286.1	1301.1	38684	1296.4755	down	up	incorrect
PGINVIT.NSE	IV	20251104	97.43	97.89	96.26	96.48	1354003	93.4074	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251104	1745.9	1774.5	1740	1767.7	894090	1767.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251104	1461	1465	1448.3	1455	707089	1455	down	up	incorrect
PIIND.NSE	PI Industries Limited	20251104	3705	3714.9	3616.8	3683.3	157073	3677.2578	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251104	5287.5	5300	5200	5234.5	1958	5234.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251104	11.95	12.2	11.6	12.04	73023	12.04	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251104	35.74	36	34.6	34.72	48276	34.72	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251104	943.55	952.9	938.1	940.2	15949	940.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251104	713.95	713.95	671	671.75	131	671.75	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251104	181	181	176.5	177.09	5977	177.09	down	down	correct
PNB.NSE	Punjab National Bank	20251104	123.15	123.79	122.22	123.25	14185419	123.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251104	90.85	91.35	90.25	90.53	125721	90.53	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251104	940	946.95	927.5	931.65	640906	931.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251104	29.7	30.35	27.95	28.37	6689	28.37	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20251104	286.6	286.6	281.1	282	88833	282	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251104	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251104	279.7	283.5	277.8	280.45	3076	280.45	up	up	correct
POKARNA.NSE	Pokarna Limited	20251104	910	911	888.15	895.05	70479	895.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251104	7617	7667.5	7548.5	7560	162179	7560	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251104	1910	1960	1908	1955.2	69917	1955.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251104	944.3	952	941.25	948.3	19647	946.1199	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251104	306.7	306.7	298.1	299.15	15603	299.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251104	475	487.8	470	472.65	1481997	472.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251104	284.5	284.95	278.1	279.05	26098629	271.3867	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251104	19210	20639	18670	20457	1237485	20457	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251104	2518.8	2523	2460	2467	42647	2467	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251104	267.05	273	261	262.95	20892	261.8107	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251104	290.6	293.7	287.45	288.1	50067	286.9306	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251104	31.5	32.5	31.11	31.69	111410	31.69	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251104	340.35	346.25	337.35	338.7	599006	338.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251104	168.1	170.56	166.2	166.85	813816	166.85	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251104	5.01	5.12	5.01	5.03	287943	5.03	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251104	12.14	12.35	12.01	12.15	68523	12.15	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251104	187.26	187.51	182.25	183.14	71760	183.14	down	down	correct
PRECOT.NSE	Precot Limited	20251104	484.7	491.95	471	471.85	1831	471.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251104	225.18	230.8	222.13	229.14	493210	228.5625	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251104	660.95	661.3	615	620.35	718615	620.35	down	down	correct
PREMIER.NSE	Premier Limited	20251104	3.56	3.56	3.46	3.46	3025	3.46	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251104	43.04	43.05	41.76	42.03	110784	42.03	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251104	1780.7	1786.2	1740.4	1746.5	227441	1746.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251104	538.45	543.2	533.75	536.6	102871	534.78	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251104	298.9	306	292.8	304.75	75559	304.75	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251104	325.75	326.45	320.5	323.8	98833	323.8	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251104	15.72	15.9	15.04	15.54	180301	15.54	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251104	2953.2	3014	2937.1	2984.1	82863	2984.1	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20251104	143.8	146.3	142.5	143.39	215305	143.39	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251104	31.9	31.9	31.03	31.14	2595700	31.14	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251104	972.45	984.95	951.3	958.65	259146	958.65	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251104	94.1	94.1	92.3	92.88	4133505	92.88	down	down	correct
PTC.NSE	PTC India Limited	20251104	167.3	167.48	164.64	166.68	1147221	163.7631	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251104	39.55	40.19	39.55	39.77	44078	38.3814	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251104	1352.1	1383.5	1294.1	1303.9	50806	1303.9	down	down	correct
PURVA.NSE	Puravankara Limited	20251104	269.55	271.85	265.25	267.45	91641	267.45	down	down	correct
PVP.NSE	PVP Ventures Limited	20251104	32.73	32.73	32.73	32.73	39907	32.73
QGOLDHALF.NSE	Quantum Mutual Fund	20251104	100.45	100.5	99.12	99.81	289736	99.81	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251104	2812.45	2812.45	2790	2791.42	509	2791.42	down	down	correct
QUESS.NSE	Quess Corp Limited	20251104	236.5	236.5	228.75	229.86	332369	224.61	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251104	325.3	326.85	317.15	318.45	130385	318.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251104	1.72	1.72	1.72	1.72	0	1.72
RADAAN.NSE	Radaan Mediaworks India Limited	20251104	3.43	3.47	3.3	3.34	34853	3.34	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20251104	3210	3216.1	3185.1	3199.2	264233	3199.2	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251104	7.95	7.95	7.51	7.63	228911	7.63	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251104	369	370.5	362.8	364.2	501538	364.2	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251104	139.69	140.1	134.51	134.99	1084075	134.99	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251104	181.1	183.18	180	181.81	239677	181.81	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251104	4.47	4.5	4.38	4.38	407261	4.38	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251104	448	456.6	441.05	446.8	500137	446.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251104	39.5	39.84	36.81	37.8	142253	37.8	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251104	42.74	42.74	41	41.49	2156	41.49	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251104	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251104	262.6	264.6	259	261.55	525996	261.55	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251104	29.39	29.39	27.35	28.26	25781	28.26	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251104	10.1	10.29	10.07	10.13	5258901	10.13	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251104	1025.5	1039.2	1015.7	1027	152251	1027	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251104	363.5	365.05	346.7	350.5	158590	350.5	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251104	619.8	629.3	601.35	605.75	88842	605.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251104	629.85	633.65	621.5	624.6	58882	624.6	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251104	14.53	14.73	14.36	14.39	82438	14.39	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251104	1551.9	1585.1	1520.6	1565.5	13287	1565.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251104	2465	2500	2434.5	2447.4	20269	2447.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20251104	575.3	577.8	567.35	571.6	130535	571.6	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251104	329	329.4	321.95	323.85	9204487	323.85	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251104	152	153.5	150.75	152.87	1221895	151.7102	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251104	1.28	1.32	1.26	1.26	6940627	1.26	down	down	correct
RECLTD.NSE	REC Limited	20251104	379	379.65	370.1	370.65	6215083	366.1878	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251104	254.15	255.1	249.5	250.25	1775688	250.25	down	down	correct
REFEX.NSE	Refex Industries Limited	20251104	375.7	375.95	364.1	374.15	311123	374.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251104	49	49.77	46.66	49.12	12980	49.12	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251104	434.45	436.7	432	433.2	50774	433.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251104	1483.9	1492.8	1470.1	1473.1	10007806	1473.1	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251104	266.6	269.1	258.05	262.45	1303611	262.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251104	194.9	194.9	194.9	194.9	318100	194.9
REMSONSIND.NSE	Remsons Industries Limited	20251104	151.2	152.45	145.3	147.17	605948	147.17	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251104	29.76	29.86	29.1	29.23	2469854	29.23	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251104	439	455	435.8	450.2	547492	448.0371	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251104	143.27	143.79	140.52	143.49	9890	143.49	up	up	correct
REPRO.NSE	Repro India Limited	20251104	565	583.95	560	564.95	22902	564.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251104	201.9	201.9	197.1	199.56	21755	199.56	down	down	correct
RGL.NSE	Renaissance Global Limited	20251104	137.05	139.2	135.08	136.44	231454	136.44	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20251104	3.5	3.5	3.35	3.35	1812673	3.35	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20251104	480.65	482	474.05	476.65	155946	476.65	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20251104	84.33	84.49	82.15	82.65	285666	82.65	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251104	896.85	906.7	887.05	890.05	52749	890.05	down	down	correct
RITES.NSE	RITES Limited	20251104	255	255	241.25	248.07	1291581	244.0016	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251104	26.75	26.75	26.06	26.26	16904	26.26	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251104	67.31	68.06	65.38	66.65	26325	66.65	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251104	540.7	544.75	533	534.25	224900	534.25	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20251104	825.5	853	814.8	843.3	35698	843.3	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251104	474.8	485.1	472.2	482.25	25787	482.25	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251104	123.5	123.59	119.62	120.47	371671	120.47	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251104	1.2	1.24	1.2	1.2	44892	1.2
ROLTA.NSE	Rolta India Limited	20251104	2.01	2.04	1.94	1.97	132197	1.97	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251104	51.99	51.99	51.14	51.22	1566	51.22	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251104	645	654	643	650.1	19501	650.1	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251104	61.1	62.25	60.92	61	6566	61	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251104	710	745.55	705.55	711.85	576209	705.0411	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251104	2441	2470	2434.2	2462.6	4530	2462.6	up	up	correct
RPOWER.NSE	Reliance Power Limited	20251104	43.02	43.37	40.4	40.72	89467539	40.72	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251104	118.8	120.29	116.55	117.23	57253	117.23	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251104	821.6	830.05	818.2	821.35	13798	821.35	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251104	73	73	69.5	70.44	21316	70.44	down	down	correct
RSWM.NSE	RSWM Limited	20251104	152.54	158.23	151.52	154.41	57853	154.41	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251104	425.4	427.05	415	416	42252	416	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251104	51.24	52.66	51.23	51.73	1367697	51.73	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251104	10.9	10.94	10.76	10.8	13322083	10.8	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251104	232.38	232.38	228.05	228.11	4738	228.11	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251104	7.34	7.59	7.3	7.41	83656	7.41	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251104	132.3	134.19	132	132.41	40363	132.41	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251104	192.75	194	191.46	192.3	59317	192.3	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251104	53.2	56	52.2	54	43114	54	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251104	329.65	330.35	324.3	325.8	1993561	324.7801	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251104	365	365	348	358.05	1564	358.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251104	6.34	6.34	6.05	6.14	2369	6.14	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251104	11.53	11.6	11.47	11.55	169368	11.55	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251104	3.75	3.81	3.74	3.76	54847	3.76	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20251104	2133	2142.4	2087.9	2105	35839	2103.132	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251104	30.4	30.85	28.7	28.74	10940	28.74	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251104	227.8	230	225.6	228.23	75806	228.23	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251104	138.25	140.77	136.39	138.18	29013280	138.18	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251104	365	376	360.6	365.75	24877	365.75	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20251104	20.63	20.83	20.4	20.47	82158	20.47	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251104	202.4	203.9	197	197.99	249982	197.5489	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251104	2.93	2.93	2.76	2.77	1945969	2.77	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20251104	10.48	10.52	10.3	10.34	6385958	10.34	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251104	288.85	288.85	269.9	273.1	974	273.1	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251104	40.08	40.08	38.51	40.08	320662	40.08
SALZERELEC.NSE	Salzer Electronics Limited	20251104	782	791.4	765	769.25	170610	769.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251104	9.22	9.22	8.95	8.97	196178	8.97	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251104	1.84	1.84	1.68	1.8	26550	1.8	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251104	1170	1185	1165	1165	588	1165	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251104	541.6	549	534	544.2	139617	544.2	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20251104	443.2	449.15	440.1	446.25	9190	446.25	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251104	66.52	67.36	65.05	65.58	224978	65.58	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251104	404	406	393.95	395.55	225995	395.55	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251104	10.2	12.16	9.61	10.51	1045878	10.51	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251104	4791	4792	4747.4	4750.9	21650	4675.8289	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251104	0.29	0.3	0.28	0.28	1599969	0.28	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251104	547.55	549.5	534	535.7	415153	535.7	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251104	456.85	460	451	451.95	65199	447.0822	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251104	93.7	93.7	90.99	92.16	69354	92.16	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251104	1370.9	1374.9	1348	1355	6115	1343.65	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251104	295.55	302.05	295.55	298.55	10893	298.55	up	up	correct
SATIA.NSE	Satia Industries Limited	20251104	76.6	77.19	76.05	76.21	38439	76.21	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251104	153	154.43	150.48	151.08	117154	151.08	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251104	484.55	486.9	457.9	465.6	293237	463.8192	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251104	883.05	897.7	878.1	880.4	1792692	880.4	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251104	128	128.26	126.99	127.42	7022	127.42	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251104	395.99	395.99	386.3	387.1	3051	387.1	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251104	286.34	286.68	284.2	284.71	1320	284.71	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251104	227.69	227.75	225.58	226.08	3088	226.08	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251104	1959.1	1997.3	1956.9	1971.5	664256	1968.7632	up	up	correct
SBIN.NSE	State Bank of India	20251104	951	959.3	941.5	957.6	19154518	957.6	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251104	4225	4269.9	4102	4178.7	267156	4178.7	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251104	182	183.8	176.33	177.02	58134	177.02	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251104	867	909.5	862.65	889.95	585268	889.95	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20251104	257.95	260.5	249.15	250.2	3137680	243.9968	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20251104	131.91	131.91	129.56	130.4	284792	130.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251104	890.05	900.1	857.65	868.35	33077	868.35	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251104	19.99	20.79	19.83	19.92	8015	19.92	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20251104	575.4	575.4	553	554.75	29107	554.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251104	219.58	222.39	215.5	219.1	1136428	219.1	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251104	119.78	120.2	114.47	116.52	572492	116.52	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251104	255.3	262.7	255.3	257.4	10554	257.4	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251104	18.74	18.89	17.87	18.68	73919	18.68	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251104	258.96	260.9	257.84	259.57	13859	259.57	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251104	282.29	282.29	273.6	273.73	707808	273.73	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251104	595.5	595.5	590.95	591.75	41427	591.75	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251104	752.3	753.5	744.21	746.48	40232	746.48	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251104	0.53	0.54	0.52	0.53	28606	0.53
SEYAIND.NSE	Seya Industries Limited	20251104	22.85	22.85	22.85	22.85	4742	22.85
SFL.NSE	Sheela Foam Limited	20251104	726.5	733.1	698.9	717.25	129299	717.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251104	533.8	538	527.6	533	9294	533	down	down	correct
SGL.NSE	STL Global Limited	20251104	14.66	14.66	14.36	14.58	8827	14.58	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251104	78	80.05	75.48	79.88	64420	79.88	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251104	813	813	805	808.35	168771	808.35	down	down	correct
SHALBY.NSE	Shalby Limited	20251104	245.25	252.05	240.98	242.78	282975	242.78	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251104	78.2	78.2	77	77.2	22347	77.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251104	141.3	142	138.3	139.08	70469	139.08	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251104	10.14	10.36	9.77	9.96	46582	9.96	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251104	479.3	482	470	470.4	41752	467.3124	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251104	820	835	808.15	811.2	561325	807.0139	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251104	1045	1106.2	1037.5	1084.4	237861	1084.4	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20251104	191.2	191.2	183.5	185	479350	184.0738	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20251104	502.62	502.62	495.27	496.29	9169	496.29	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251104	115.2	115.2	109.01	111.9	31564	111.9	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251104	371	371.5	356	357.5	101526	357.5	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251104	30.49	30.9	29.8	30.03	81554	30.03	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20251104	69.79	69.79	67.2	67.68	1362	67.68	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20251104	179.8	186.9	179.27	181.6	8988	181.6	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251104	224.47	226.2	221.46	222.31	126118	221.0391	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251104	503.5	504.5	483	484.45	61077	484.45	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251104	45	45	43.55	44.2	15094	44.2	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251104	90.26	91.6	90.26	91.15	272476	91.15	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251104	28095	28095	27540	27600	12031	27600	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251104	403.45	405.35	385	393.75	91260	393.75	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251104	57.69	57.83	55.2	55.72	41939	55.72	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251104	0.55	0.56	0.55	0.55	525494	0.55
SHREYANIND.NSE	Shreyans Industries Limited	20251104	218.7	223	215.01	218.06	6567	218.06	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251104	2692.5	2742	2659.2	2699.9	76537	2695.456	up	up	correct
SHUBHLAXMI.NSE	SM	20251104	16.5	16.8	15.9	15.9	9000	15.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251104	6.98	6.98	6.75	6.79	168733	6.79	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251104	901.2	907.2	875	886.8	236628	886.8	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20251104	13.08	13.08	12.31	12.7	2764	12.7	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20251104	3135	3135	3092	3124.6	131676	3124.6	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251104	58.99	59	56.23	56.36	7507	56.36	down	down	correct
SIL.NSE	Standard Industries Limited	20251104	18.5	18.82	18.2	18.33	19035	17.7466	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251104	70	70	66.8	67.1	14973	67.1	down	down	correct
SILINV.NSE	SIL Investments Limited	20251104	646.1	652.3	611	615.55	6675	615.55	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251104	23.71	23.71	22	23.71	174179	23.71
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251104	10.89	11.3	10.89	11.18	5477	11.18	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251104	287	305	274.6	296.65	1172887	296.65	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20251104	118.9	118.9	117	118.88	1007	118.88	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251104	525	525.05	505	506.55	280135	506.55	down	down	correct
SIS.NSE	SIS Limited	20251104	334.9	344	329.7	331	87775	324.39	down	down	correct
SITINET.NSE	SITI Networks Limited	20251104	0.45	0.45	0.43	0.43	900098	0.43	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251104	771	848.8	760	826.35	1952849	817.3895	up	up	correct
SJVN.NSE	SJVN Limited	20251104	88.02	88.2	87.15	87.31	1857026	85.9737	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251104	2148	2148	2109.7	2118.7	12071	2118.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251104	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251104	520.05	523.5	512.9	515.75	154028	515.75	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251104	428.9	431	408.36	419.36	351444	209.68	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251104	135	136.89	132.3	133.87	2389	133.87	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251104	132.5	135.58	132.2	134.3	68736	66.6819	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251104	3225	3346.6	3225	3259.3	147229	3259.3	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20251104	1170	1200	1161	1180.9	388	1180.9	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251104	280.9	284.7	279.2	280.85	66930	280.85	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20251104	51.63	53.25	48.5	48.64	1743977	48.0958	down	down	correct
SOBHA.NSE	Sobha Limited	20251104	1678.2	1686	1611	1619.2	267639	1619.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251104	631	647	612.2	617.15	185993	617.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251104	14090	14172	13600	13624	149622	13624	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251104	457.95	461.3	440	444.35	35182	444.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251104	153.58	153.58	153.58	153.58	9873	153.58
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251104	159.5	160.01	156.94	158.28	8446	158.28	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251104	480.5	486.85	478.3	483.8	1658014	482.2332	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251104	371.7	376	368.4	372	296116	369.0693	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251104	390.1	397.9	390.1	395.3	19013	395.3	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251104	37.63	37.64	36.63	36.7	19493594	36.7	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251104	176.87	182.49	170.45	179.63	598180	179.63	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20251104	715.1	719	696.4	714.6	22609	714.6	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251104	245.55	248.7	241.95	242.75	137831	242.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251104	139	140.3	136.02	136.59	296406	136.59	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251104	10.13	10.64	9.71	10.02	1303985	10.02	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251104	137.8	138.39	132.5	137.02	11995	137.02	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251104	50.06	51.15	49.92	50	101311	50	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251104	92.03	92.35	90.33	90.83	389173	90.83	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251104	43.95	44.48	39.3	40.24	62971	40.24	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251104	232.37	234.19	229.25	233.19	106207	233.19	up	up	correct
SREEL.NSE	Sreeleathers Limited	20251104	228.84	228.84	223.99	225.76	2497	224.69	down	down	correct
SRF.NSE	SRF Limited	20251104	2959.9	2983.8	2933.2	2942	154862	2936.5214	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251104	546.05	555	546.05	551.7	7451	551.7	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251104	0.73	0.73	0.69	0.69	352412	0.69	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251104	229	229	223.81	226.45	121715	226.45	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251104	983	997.5	956.45	962.8	569002	962.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251104	263.2	269.6	248.6	251.3	2763924	250.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251104	165	166	163.22	163.69	6278	163.69	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251104	135.4	136.48	133.04	133.53	46981	133.53	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251104	100.76	100.76	98	99.01	5604	96.8679	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251104	9.51	9.65	9.25	9.3	2095964	9.3	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20251104	405	410.85	393	404.7	3991	404.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20251104	306.6	310.6	304.1	305.55	49337	305.55	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251104	120.8	122.44	119.11	120.24	703186	120.24	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251104	733	739.7	705.1	708.85	314356	708.85	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251104	2100	2107	2060.6	2076	27258	2076	down	down	correct
SUBEXLTD.NSE	Subex Limited	20251104	13.15	13.24	12.81	12.9	914230	12.9	down	down	correct
SUBROS.NSE	Subros Limited	20251104	1066.3	1074	1036.1	1042.1	113662	1042.1	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251104	1156	1199.8	1155.9	1160.7	130354	1160.7	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251104	507.85	509.7	497.05	499.45	435710	499.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251104	86.59	87.24	85.49	85.57	13274	85.57	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251104	2240.3	2277.5	2216	2266.3	6783	2266.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251104	1.94	1.96	1.91	1.92	480779	1.92	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251104	4710	4844.2	4706.2	4775.4	70019	4761.0406	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251104	656.5	660.75	596.3	602.7	262007	602.7	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251104	780.4	814.95	774.4	806.95	4554	806.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251104	964.3	974.6	955.55	964.7	63518	964.7	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251104	265.2	268.2	262.1	264.1	70066	264.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251104	1707	1711.2	1682.2	1690	1597993	1679.0929	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251104	465.2	470.2	453.95	460.1	283913	460.1	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251104	565	569.95	557.65	561.65	123369	555.6139	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251104	162.39	164.9	160.21	160.59	1006	160.59	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251104	9.28	9.64	9.19	9.43	24634	9.43	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251104	459.5	459.5	444	445.2	153112	443.6549	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251104	0.72	0.72	0.72	0.72	0	0.72
SUPREMEIND.NSE	The Supreme Industries Limited	20251104	3929	3948	3862.6	3892	100488	3892	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251104	31	31.89	31	31.15	93056	31.15	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251104	21.6	21.99	21.35	21.41	89705	21.41	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251104	62.05	62.9	60.1	61.7	16767	61.7	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251104	305.45	306.4	298.8	303	454389	300.246	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251104	155.8	155.99	151.35	152.06	239480	152.06	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251104	35.7	36.18	35.02	35.71	23095	35.71	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251104	1.75	1.75	1.75	1.75	0	1.75
SUVEN.NSE	Suven Life Sciences Limited	20251104	205.68	205.75	196.65	197.31	93051	197.31	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251104	3.94	3.99	3.9	3.93	78331	3.93	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251104	59.59	61.37	58.83	59.99	317089760	59.99	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20251104	3.6	3.82	3.55	3.57	117366	3.57	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20251104	471.05	474.9	453	455	601990	455	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20251104	4021.6	4021.6	3941	3946	7628	3946	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20251104	801.85	808.6	792	795.95	10200	795.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251104	240.01	241.91	233.1	234.61	2027566	234.61	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251104	948	950	931.5	937.75	41877	934.7104	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251104	657.8	659.85	643.6	646.55	367631	646.55	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251104	200.76	202.5	200	200.1	1397	200.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251104	413	418	409.45	410.7	290032	410.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251104	23	23.87	22.89	23.87	787998	23.87	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251104	295.95	296.25	289.8	290.65	52406	290.4436	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251104	624	636	620	621.6	496716	621.6	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251104	35.55	37	35	36.62	34546	36.62	up	up	correct
TARC.NSE	TARC Limited	20251104	162	163.63	156.83	157.55	607299	157.55	down	down	correct
TARMAT.NSE	Tarmat Limited	20251104	51.64	53.2	51.5	52.25	21165	52.25	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251104	8959	9083.5	8900	8928.5	978	8928.5	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20251104	876.95	894.95	876.9	892.35	643129	892.35	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20251104	1906.7	1940	1891	1891.8	266994	1891.8	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251104	1199.8	1199.8	1138.1	1179.3	2886618	1179.3	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20251104	5440	5464	5360	5375	89899	5375	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251104	798.7	799	780.5	786.15	882635	786.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251104	407.5	408	398.55	400.6	6132035	400.6	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251104	183	183.09	178.9	179.35	18746387	179.35	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251104	1425	1582	1420.1	1528.4	1813759	1528.4	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251104	183.55	191.7	182.15	185.13	1158353	185.13	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20251104	1219	1224	1174	1181.8	21681	1172.223	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251104	694	698.15	685.1	690.65	17281	682.3325	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251104	12.1	12.25	11.71	12.15	6869	12.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251104	3310	3338.2	3300	3305.7	1357	3305.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251104	3019.6	3029.3	2976	2990.2	2670720	2936.8119	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251104	806.05	839	800.4	820.05	3630059	819.05	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251104	1702.1	1704.1	1680.4	1687.9	5054	1687.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251104	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251104	1419.9	1425.3	1405.6	1409.2	1191278	1409.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251104	1340.2	1343.7	1299	1303.3	106854	1303.3	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20251104	535.85	558.2	535.85	541.7	1724868	541.7	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20251104	650	650.85	628.05	631.1	33796	629.998	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251104	546	557.4	532.55	555.75	36762	555.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251104	102.2	104.7	101.1	101.75	155442	101.75	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251104	54.5	54.5	53.74	53.83	22739	53.83	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251104	135.1	135.5	134.3	134.43	519664	134.43	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251104	69.95	70.32	67.91	69.73	9097934	69.73	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251104	13.4	13.4	12.85	13	16399	13	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251104	12.08	12.24	11.5	11.53	13582	11.53	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251104	2709.1	3088.7	2709.1	3041.2	2600121	3041.2	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251104	140.02	141.8	137.25	138.05	4120	138.05	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251104	125.15	125.45	121.16	122.27	73208	122.27	down	down	correct
THERMAX.NSE	Thermax Limited	20251104	3218.9	3316	3212.5	3270.7	169708	3270.7	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251104	165.48	165.48	160	161.84	318466	161.84	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251104	429	429	410	412.4	46101	412.4	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251104	1385.79	1388.01	1350.3	1356.51	356202	452.17	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251104	527.8	529	498.6	504.35	1635685	504.35	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20251104	2459.8	2467	2402	2422.5	2106	2422.5	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251104	3052	3058.8	2975	2992.5	323423	2992.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251104	6.09	6.37	5.98	6.17	68214	6.17	up	up	correct
TIL.NSE	TIL Limited	20251104	303.85	305.6	296.4	298.2	12819	298.2	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20251104	212.75	213.64	209.46	211.05	1337188	211.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20251104	3000	3088.8	2963.1	3050.1	267730	3050.1	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251104	284.25	285.85	280	281.3	154722	281.3	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251104	39.37	39.68	38.26	38.54	327744	38.54	down	down	correct
TITAN.NSE	Titan Company Limited	20251104	3724.5	3827	3715	3813.5	2524600	3813.5	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251104	125.48	126.79	119.5	120.58	525752	120.58	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251104	154.1	154.97	152.07	152.95	44370	152.95	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251104	11.99	12.6	11.74	11.92	37942	11.92	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251104	126.9	126.9	124.55	124.65	2781	124.65	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251104	3647	3647	3562.5	3575	195438	3550.654	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20251104	1344.8	1346	1301.3	1304.3	381617	1290.9235	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251104	67.86	68.97	66.5	67.44	3761	67.44	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251104	103.85	105.8	101.11	102.26	1467	102.26	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251104	70.55	71.55	69.55	70.14	144278	70.14	down	down	correct
TRANSWIND.NSE	SM	20251104	15.05	15.05	15.05	15.05	4000	15.05
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251104	7.66	8.16	7.66	7.8	31042	7.8	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251104	238.63	238.63	227.86	230.75	35254	230.75	down	down	correct
TRENT.NSE	Trent Limited	20251104	4720	4724.9	4646	4660.4	475909	4660.4	down	down	correct
TRF.NSE	TRF Limited	20251104	327.7	332	326.1	330.15	9047	330.15	up	up	correct
TRIDENT.NSE	Trident Limited	20251104	29.01	29.04	28.53	28.61	2605882	28.61	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251104	77.48	77.48	74.01	74.45	18372	74.45	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251104	544	546.95	532.95	536.2	473209	533.8003	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251104	361.75	362.5	355.55	358.35	285361	356.9124	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251104	1175	1200.4	1160.2	1169.8	1789	1169.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251104	681.4	681.4	666.1	668.8	39301	668.8	down	down	correct
TTL.NSE	T.T. Limited	20251104	9.5	9.72	9.3	9.41	92094	9.41	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251104	56.58	56.8	55.15	55.5	1237990	55.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251104	604	640	601	626.35	390877	626.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251104	3510.1	3531.3	3455.1	3475	3540359	3475	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251104	4107.1	4229.9	4058.1	4183.8	12784	4183.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251104	145.01	146.6	145.01	145.79	14674	145.79	up	up	correct
TVVISION.NSE	TV Vision Limited	20251104	6.24	6.77	5.85	6.17	75893	6.17	down	down	correct
UBL.NSE	United Breweries Limited	20251104	1812.9	1827.9	1795	1814.8	42990	1814.8	up	up	correct
UCOBANK.NSE	UCO Bank	20251104	33.75	33.82	32.56	32.69	11863163	32.69	down	down	correct
UFLEX.NSE	Uflex Limited	20251104	540.75	544.4	536	538.9	17228	538.9	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251104	76.68	77.65	75.05	75.79	279312	75.79	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251104	42.98	43.1	42.05	42.31	59329	42.31	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251104	183.16	183.9	176.4	177.84	167830	177.84	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251104	52.84	52.84	51.8	51.96	4713045	51.96	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20251104	11960	11960	11785	11813	199364	11813	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251104	5.12	5.22	5.04	5.09	20609	5.09	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251104	475.15	476	466	467.6	3285	467.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251104	205	209.66	200.74	204.2	10044	203.5233	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251104	152.36	154	148	150	2174	150	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251104	151.9	152.65	150.25	151.54	14622442	151.54	down	down	correct
UNITECH.NSE	Unitech Limited	20251104	7.28	7.28	6.98	7.02	6140763	7.02	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251104	425	436.5	418	433.35	2798	432.4823	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251104	72.47	73	71	71.65	7344	71.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251104	727.35	739.45	721.65	728.75	39771	728.75	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251104	279.7	281.85	275.1	278.8	1198	278.8	down	down	correct
UPL.NSE	UPL Limited	20251104	728	736.6	726.65	731.35	1916707	731.35	up	up	correct
URJA.NSE	Urja Global Limited	20251104	13.03	13.13	12.77	12.84	915435	12.84	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251104	479.95	480.5	468.65	474.2	1290498	474.2	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251104	1239.6	1240.5	1200	1212.3	213340	1212.3	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251104	58.45	59.95	58.45	59.66	59809	59.66	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20251104	75.94	75.94	75	75.21	267930	75.21	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20251104	290.62	290.62	281.5	281.75	111200	281.75	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20251104	921.4	927.83	918	920.49	37990	920.49	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20251104	95.27	95.27	92.13	93.52	3830	93.52	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251104	249	249	244	244.76	10763	244.76	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20251104	2529	2529	2441	2451.6	93551	2451.6	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20251104	5329.5	5450	5329.5	5414	3083	5414	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251104	282.55	282.75	273.55	275	558453	271.6141	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251104	10	10.2	9.9	10	350555	10
VAKRANGEE.NSE	Vakrangee Limited	20251104	8.65	8.7	8.45	8.51	2472812	8.51	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251104	314.9	314.9	302.95	304.95	10829	304.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251104	41.11	41.75	41	41.14	38087	41.14	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251104	8.36	8.36	7.68	7.81	545736	7.81	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251104	623	629.9	616.35	625.25	105437	625.25	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251104	69.56	70.1	68	68.54	2333988	68.54	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251104	61.65	63.49	60.41	61.16	101080	61.16	down	down	correct
VBL.NSE	Varun Beverages Limited	20251104	474.9	475	469	471	3554888	471	down	down	correct
VEDL.NSE	Vedanta Limited	20251104	511	517.6	505.1	508.15	9015840	508.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251104	1527.3	1590	1527.3	1538	56438	1538	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251104	447.9	448.05	437.2	443.25	15627	443.25	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20251104	69	72	68.35	71.27	275420	71.27	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20251104	505.05	505.95	492.05	494.35	45652	494.35	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251104	120.48	120.95	117.5	117.66	22360	117.66	down	down	correct
VGUARD.NSE	V	20251104	370.5	377.5	364.3	373.35	325193	373.35	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20251104	4152.1	4152.1	4152.1	4152.1	0	4152.1
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251104	338.5	347.1	336	340.5	6406	339.0172	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251104	1025	1044.65	1007.45	1025.25	304218	1025.25	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251104	2.92	2.92	2.92	2.92	25321	2.92
VIKASECO.NSE	Vikas EcoTech Limited	20251104	1.91	1.91	1.88	1.89	2192621	1.89	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251104	2.06	2.07	2.01	2.02	3779322	2.02	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251104	685	690	655	661.35	534450	661.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251104	1664.9	1670.8	1649	1657.9	21769	1657.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251104	1376	1406.9	1367	1368.7	9401	1368.7	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251104	46.96	49.44	46.5	47.19	105385	47.19	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251104	279.5	280	273.25	275.9	4385	275.9	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251104	34.21	34.21	33.7	33.83	36864	33.83	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251104	407.8	410.7	403.45	406.25	260906	406.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251104	7.99	8.74	7.9	8.74	1109820	8.74	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251104	81.8	84.24	80.64	81.38	119717	81.38	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251104	70.35	70.35	65.1	68.54	132574	68.54	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251104	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251104	526	527.55	501.05	507.95	122187	507.95	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251104	7.93	7.95	7.83	7.87	191521	7.87	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251104	0.8	0.8	0.77	0.79	292474	0.79	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251104	221	221.41	216.82	217.77	9704	217.77	down	down	correct
VMART.NSE	V	20251104	834.95	846.7	828.8	832.1	46527	832.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251104	7460	7460	7311.5	7365.5	25713	7365.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251104	1360	1379.7	1355	1355	834615	1355	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251104	282.3	285	266.4	270.55	1439953	266.0588	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251104	290	304.9	290	295.35	164441	295.35	up	up	correct
VSTIND.NSE	VST Industries Limited	20251104	258.25	262.65	257.25	259.6	213717	259.6	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251104	6100	6127.5	6025.5	6102.5	12928	6102.5	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251104	442.15	443.4	435	437	102898	437	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251104	1418.4	1418.4	1391.8	1400.4	123861	1400.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251104	176	178.49	171.55	173.01	120780	173.01	down	down	correct
WANBURY.NSE	Wanbury Limited	20251104	264	274.2	260.7	266.2	129615	266.2	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251104	1135.8	1135.8	1112	1114.7	1085	1105.2083	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251104	1183.6	1221.9	1182.1	1211.9	467929	121.19	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251104	106.7	107.99	105.51	106.06	2608	106.06	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251104	940.35	948.05	920.05	924.85	1625795	924.85	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251104	563.3	572.25	562	564.05	90498	564.05	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251104	1146.7	1185	1103.5	1164.2	678	1164.2	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20251104	8579.5	8629.5	8536.5	8553	4180	8526.679	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251104	588.15	590	565.7	585.25	357283	585.25	down	down	correct
WHEELS.NSE	Wheels India Limited	20251104	927.9	936.55	910.6	917.15	70961	911.4787	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251104	1387	1394.1	1369.2	1374.4	137466	1374.4	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251104	33	34	32.4	32.83	5713	32.83	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251104	958.45	967.35	930.1	937.75	31722	937.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251104	287.9	302	282.3	295.05	74027	295.05	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20251104	177	177.44	170.15	171.09	3329	171.09	down	down	correct
WIPRO.NSE	Wipro Limited	20251104	240.5	240.84	237.52	238.3	6848284	232.2261	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251104	1409.5	1414.8	1360.1	1365.3	864591	1365.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251104	575	579.1	567.1	572.65	33122	572.65	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251104	158.34	167.4	149.65	156.25	221003	156.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251104	80.1	82	79.52	81.47	39656	81.47	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251104	455.55	455.6	448.55	450.25	21780	450.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251104	92.7	94.8	92	92.52	349719	92.52	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251104	127.96	129.5	125	128	6508	128	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251104	1089	1114	1089	1108.2	7660	1108.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251104	22.97	23.47	22.8	23.02	139505986	23.02	up	up	correct
YUKEN.NSE	Yuken India Limited	20251104	987	987	940	944.8	2558	944.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251104	100.8	102.88	100.8	101.95	5199636	101.95	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20251104	8.66	8.73	8.37	8.43	326215	8.43	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251104	10.04	10.15	9.91	10	2622813	10	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251104	235	243.98	235	238.32	247	238.32	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251104	8.63	8.89	8.41	8.47	89191	8.47	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251104	756.95	760.05	731.9	736.05	868075	733.4786	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251104	1420	1430	1400.1	1407	305943	1407	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251104	99.29	99.29	98.57	99.26	542	99.26	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251104	1582.9	1600	1549.5	1560.4	48071	1560.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251104	253.8	253.8	245.25	246.2	118061	246.2	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251104	478	481.1	456.95	463	213260	463	down	down	correct