CollectAI

close-nse_india_stocks

2025/11/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251106	218.5	218.5	207.06	208.31	93455	208.31	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251106	45.95	46.96	45.31	46.96	45250	46.96	up	up	correct
3MINDIA.NSE	3M India Limited	20251106	35700	37000	35480	35790	53590	35790	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251106	41.22	42.72	41.22	41.54	4785	41.54	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251106	308	308.25	305	306.3	47928	306.3	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251106	785	796.05	765.2	770.8	91523	770.8	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251106	16.9	17.69	16.16	17.43	620740	17.43	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251106	9.17	9.17	8.9	8.95	93102	8.95	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251106	99.25	100	98	99.25	64362	99.25
AARON.NSE	Aaron Industries Limited	20251106	196.65	203.9	196.65	200.26	21207	200.26	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251106	504.4	505.2	486.3	488.9	98582	486.2901	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251106	385.55	392	380	390.5	959594	390.5	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251106	462.4	462.4	451.05	453.9	4787	453.9	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251106	136.7	143.46	136.7	143.14	48925	143.14	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251106	121.5	121.5	117.11	117.86	3814	117.86	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251106	1640	1640	1596	1603.9	106726	1603.9	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20251106	39.4	39.4	37.5	37.98	59481	37.98	down	up	incorrect
ABB.NSE	ABB India Limited	20251106	5258	5280.5	5172	5205	302941	5205	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251106	29400	30490	29260	29455	55284	29455	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251106	331.05	332.35	324.6	327.05	4018689	327.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251106	82.45	82.45	77.67	78.08	17503478	78.08	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251106	51	51	51	51	2	51
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251106	59.96	60.04	58.81	58.91	74805	58.91	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251106	74.19	74.2	72.3	72.5	19703	72.5	down	down	correct
ACC.NSE	ACC Limited	20251106	1835.6	1842	1827.1	1832.4	244677	1832.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251106	1385	1385	1345	1351	18375	1306.4713	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251106	6.6	6.7	6.5	6.55	130255	6.55	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251106	1098.4	1103.2	1066.8	1072	124610	1072	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251106	2425.1	2427.1	2307.6	2314.3	1978147	2314.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251106	1087.1	1097.9	1047	1060.5	2533556	1060.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251106	1452.1	1466.3	1434.3	1436.8	2745063	1436.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251106	158.36	158.38	152.33	153.17	24262835	153.17	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251106	216	227	215	224.83	228680	224.224	up	up	correct
ADL.NSE	Archidply Decor Limited	20251106	81	86.4	81	81.48	1616	81.48	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251106	11.54	11.55	11.3	11.31	31872	11.31	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20251106	176	176	168.8	169.95	195046	169.95	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251106	58.36	58.68	57.55	58.18	23367	57.1705	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251106	315.5	315.5	307.25	311	89783	311	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251106	1832	1832.8	1755.6	1778	369952	1778	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251106	837.05	854	826.15	845.55	11874	845.55	up	up	correct
AGRITECH.NSE	Agri	20251106	132.29	132.39	128.99	129.13	4074	129.13	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251106	43.55	43.65	41.5	42.27	47887	42.27	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251106	58.5	59.99	56.35	57.73	33127	57.73	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251106	143.52	147	143.51	146.29	3229	146.29	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251106	916	918.65	894.45	904.6	29753	904.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251106	3339.9	3345.8	3281.1	3318.6	22254	3318.6	down	down	correct
AIRAN.NSE	Airan Limited	20251106	22.51	23	22.1	22.27	91287	22.27	down	down	correct
AISL.NSE	SM	20251106	87	87	83.4	85.2	1200	85.2	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251106	2610	2610	2542	2568.8	115851	2540.3053	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251106	1069.5	1079	1003.7	1016.8	1448685	203.36	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251106	4.8	4.98	4.8	4.94	442070	4.94	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251106	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251106	29	29	27.65	28	6803	28	down	down	correct
AKG.NSE	AKG Exim Limited	20251106	13.1	13.49	12.38	12.52	746261	12.52	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251106	263.15	265.75	250.55	253.55	10191	253.55	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251106	7.62	7.62	7.36	7.4	182075	7.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251106	3259	3259	3202.5	3217.4	32484	3217.4	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20251106	11.93	12.03	11.06	11.48	362251	11.48	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20251106	864.3	884.95	857.1	871.05	4128	871.05	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20251106	102.9	102.9	99.27	99.79	244467	99.79	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251106	966	966.55	931.1	936.1	16637	936.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251106	88.83	92.98	88.83	92.02	29591	92.02	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20251106	5670.5	5704	5631	5643.5	152300	5598.3688	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251106	1828	1837	1797.9	1804.8	27469	1804.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251106	35.16	35.75	34.47	35.21	3449521	35.21	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251106	17.91	18.24	17.5	17.74	82244	17.74	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20251106	17.54	17.54	17.22	17.3	2714085	17.3	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251106	88.88	89.48	87	87.1	9165	87.1	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251106	249.45	259.9	249.2	252	7407	252	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20251106	1.82	2	1.82	1.97	16427	19.7	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251106	7835.5	7992.5	7643	7832.5	336616	7832.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251106	25.16	25.49	25	25.19	6842	25.19	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251106	1345	1345	1305	1310.2	6973	1310.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251106	567.55	569.35	557.1	558.4	1388630	558.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251106	58.75	58.75	55.3	55.77	21151	55.77	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251106	53.2	53.8	50.05	52.12	99678	52.12	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251106	712.2	716.55	701	708.05	7870	705.9328	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251106	645.4	645.4	621.5	623.3	1697604	623.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251106	79	79	76.07	76.9	69499	76.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251106	82	85.89	80	82.08	4616101	82.08	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251106	75	75.97	73.1	74.35	3549	74.35	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251106	1.72	1.8	1.63	1.63	100214	1.63	down	down	correct
ANMOL.NSE	Anmol India Limited	20251106	16.25	16.29	15.61	15.73	26760	15.73	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251106	4.25	4.25	4.08	4.11	20976	4.11	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251106	1.03	1.11	1	1.08	380997	1.08	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20251106	2347.9	2347.9	2288.1	2293.9	14244	2293.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251106	1072.8	1078.3	1060	1068.5	110564	1068.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251106	8352	8500	8330	8404	43930	8404	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20251106	128.8	128.8	122.75	125.2	3404	125.2	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251106	371.9	400.95	365.05	392.6	353891	389.9249	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251106	236.25	239.53	236	237.09	41035	237.09	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251106	1789.1	1811	1779	1785.7	896721	1785.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251106	962	962	901.85	915.35	337208	915.35	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251106	289	291.75	264.5	266.35	10868084	266.35	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251106	7732.5	7850.5	7700	7782	425649	7782	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251106	301.35	305.5	290	292.95	177276	292.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251106	522.35	524.35	504.5	505.8	562329	502.301	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251106	1288	1305.4	1275	1277.7	720	1277.7	down	down	correct
APTECHT.NSE	Aptech Limited	20251106	108.71	109.13	107.1	107.5	118487	107.5	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251106	295.9	296.25	289.95	294.85	1839798	292.85	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251106	98	99	95.1	95.78	24551	95.78	down	down	correct
ARCHIES.NSE	Archies Limited	20251106	19.62	20.24	19.62	19.94	6029	19.94	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251106	46.15	47.43	45.21	45.49	1257	45.49	down	down	correct
ARIES.NSE	Aries Agro Limited	20251106	374.95	375.25	362.3	368.35	32226	368.35	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251106	102.99	102.99	99	99.81	1050703	99.81	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251106	425.8	425.8	412.5	415.55	23419	415.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251106	1603	1635	1589.1	1621.2	15919	1621.2	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251106	36.89	36.89	35.31	35.43	8129	35.43	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251106	591	603	578.05	579.9	35722	579.9	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251106	1.73	1.86	1.73	1.76	87601	1.76	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251106	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251106	245.13	246.5	241.76	243.25	208827	243.25	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251106	159.8	162.74	156.1	159.07	62	159.07	down	up	incorrect
ARVIND.NSE	Arvind Limited	20251106	317.4	319.85	308.4	309.95	259812	309.95	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251106	545.1	547.3	517.4	525.05	253970	525.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251106	624.8	624.8	605.6	618.65	54125	618.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251106	915.5	928	876.5	921	788812	921	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251106	278	278	270.05	272.2	6777	272.2	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251106	531.6	535	515.6	520.9	45930	520.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251106	1194.9	1204.9	1160	1170.3	96153	1170.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251106	665.6	665.6	619	621.15	571679	621.15	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251106	279.9	285	276.1	281.55	43156	280.6999	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20251106	20.9	21.23	20.22	20.58	125233	20.58	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251106	206	206.4	199.75	200.71	999345	200.71	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251106	140.99	143.85	139.92	141.23	17435511	140.2786	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251106	319.5	335.8	313.15	322.35	15107	322.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251106	2560.1	2631	2560.1	2602.9	4448622	2602.9	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251106	67.19	67.99	66.01	67.06	1442609	67.06	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251106	262.55	266.95	254	256.45	1276	256.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251106	663.7	663.7	641.7	643.9	12411	643.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251106	688.7	700	685	687.25	648930	687.25	down	down	correct
ASTRAL.NSE	Astral Limited	20251106	1482.5	1572.5	1482.5	1572	5837826	1570.4971	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251106	1060.1	1062.7	1026	1036.4	180811	1036.4	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251106	9580	9580	9132	9182.5	21659	9182.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251106	10.03	10.38	9.56	9.7	176533	9.7	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251106	629.1	630	615.9	617.55	632993	617.55	down	down	correct
ATUL.NSE	Atul Ltd	20251106	5855.5	5900	5752.5	5760.5	10296	5760.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251106	476.9	476.9	452	454.65	164804	454.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251106	880.9	892.65	875.4	881	3539271	881	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251106	1190.1	1200.3	1157.2	1161.6	196700	1160.5702	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251106	1156	1157.8	1121.3	1140.6	1443663	1140.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251106	104	104.9	101	101.54	9014	101.54	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251106	1653.7	1680	1647	1650.9	3782	1650.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251106	70.14	71.39	67.25	68.43	104855	68.43	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251106	424.5	428	415.5	417.15	11324	417.15	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251106	709	722.7	700	714	849244	714	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251106	72.02	72.89	71.21	71.85	101998	71.4697	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251106	516.75	518.25	505.05	506.5	59627	506.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251106	1225	1239.6	1225	1228.5	3733721	1228.5	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251106	595.53	595.53	592.41	592.78	390	592.78	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251106	13.23	13.23	12.97	13	22378	13	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251106	1540	1540	1474.3	1474.3	88367	1474.3	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251106	149.94	150.3	146.19	149.8	3462	149.8	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251106	286	287.97	278.3	280.28	7264	280.28	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251106	383.58	386.62	382.99	384.32	2296	384.32	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251106	170.71	175.9	153	174.52	48028	174.52	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251106	166.25	166.25	166.25	166.25	1603	166.25
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251106	6.82	7.08	6.62	6.75	92668	6.75	down	up	incorrect
BAJAJ.NSE	AUTO	20251106	8755	8820.5	8702.5	8713	326774	8713	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251106	291	310	289.15	298.3	3422480	298.3	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251106	506.95	506.95	495.1	503.85	90653	503.85	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251106	2079	2080.4	2057.2	2063.2	1175380	2063.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251106	21.95	21.95	21.2	21.26	4772145	21.26	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251106	12139	13250	12015	13139	706323	13139	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251106	1037	1052.8	1035	1042.5	5776277	1042.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251106	122	132	122	127.59	1003806	127.59	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251106	1404	1450	1392.7	1431.8	63633	1431.8	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251106	42.9	42.9	41.37	42.26	36118	42.26	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251106	22.53	24	22.46	22.67	47921	22.67	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20251106	2364.3	2364.3	2288.4	2340.8	153013	2332.7462	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20251106	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251106	202	202.14	198.1	199.2	97316	199.2	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251106	81.9	82.77	80.1	80.36	5053	80.36	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251106	450.9	452.9	443.6	444.95	198840	441.6067	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251106	135.5	138.59	133.61	134.84	17903	134.84	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251106	3599	3608.1	3598.9	3600	552	3600	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251106	850	854.3	777.6	793	6193594	785.8627	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251106	156.89	156.89	151.36	152.93	12978521	152.93	down	down	correct
BANG.NSE	Bang Overseas Limited	20251106	55	55.99	52.8	53.49	11651	53.49	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251106	86	89.46	84.5	85.34	4059	85.34	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251106	289.5	290.5	284.75	286.35	7681719	286.35	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20251106	597.3	598.54	594.07	594.4	337145	594.4	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20251106	142	142.46	139.77	140.17	8872753	140.17	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251106	116.99	117.55	112.3	112.95	20028	112.95	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251106	200	200.19	192.4	194.32	112314	194.32	down	down	correct
BASF.NSE	BASF India Limited	20251106	4450.9	4470	4382	4395.4	13040	4395.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251106	27.45	27.7	26.41	26.57	152121	26.57	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251106	1065.8	1066	1048.2	1050.7	108215	1050.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251106	4825	4835	4725	4744.7	17129	4650.2656	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20251106	3011.2	3024.9	2925	2933.3	17766	2933.3	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251106	1998	2007.9	1892.8	1901	70508	1882.8952	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20251106	13.15	13.21	12.66	12.72	8450391	12.72	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251106	39.6	39.74	38.8	38.93	300676	38.93	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251106	1483	1486.1	1424.1	1438.1	1430679	1432.9979	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20251106	34.5	35	33.27	34.66	76758	34.66	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251106	1315	1325	1292	1309.6	278595	261.1829	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251106	127.08	129.85	125.15	126.35	6042	126.35	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251106	411	415	407.45	408.8	12786294	407.067	down	down	correct
BEML.NSE	BEML Limited	20251106	2130.4	2148.7	1972.5	1986.8	925686	1983.9461	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251106	97.5	97.99	96.1	96.5	239461	95.3958	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251106	530.95	554.8	530.3	544.8	1118825	544.8	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251106	319.95	323.85	312.45	314.7	286769	20.98	down	down	correct
BETA.NSE	SM	20251106	1735	1774.8	1710	1740.05	6720	1740.05	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251106	468.8	468.8	455.8	458.75	22281	458.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251106	710.9	710.9	680	683.3	19733	683.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251106	4.39	4.39	4.39	4.39	0	4.39
BGRENERGY.NSE	BGR Energy Systems Limited	20251106	404	424	392.15	402.65	277083	402.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251106	216.7	216.7	205.09	206.92	194651	206.92	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251106	139.04	143.85	125.13	126.25	553562	126.25	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251106	4.53	4.56	4.48	4.49	177381	4.49	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251106	1320	1331.6	1299.1	1319.7	1108499	1318.1928	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251106	115	115.2	110.18	110.67	27894	110.67	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251106	5679.5	5679.5	5418.5	5434	26388	2717	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251106	207.38	207.45	198.2	199.51	208020	199.51	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251106	2115	2123.3	2080.5	2095	9546299	2095	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251106	266.7	266.9	259.5	260.05	5823324	260.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251106	50.8	51.15	49.6	50.17	104352	50.17	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251106	848	896	843	855.25	14145	855.25	up	up	correct
BIOCON.NSE	Biocon Limited	20251106	380.2	386.8	380.2	385.2	4037698	385.2	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251106	39.63	39.7	37.7	38.72	7905	38.72	down	down	correct
BIRET.NSE	RR	20251106	344.79	345.49	342.05	343.84	1005712	343.84	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251106	157	160	154.25	156.96	35752	156.96	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251106	1206	1209.3	1176	1190	49907	1190	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251106	160.25	161.87	156.41	157.23	43760	157.23	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251106	18.5	18.6	17.25	17.5	200636	17.5	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251106	153.77	155.69	151.04	151.98	195162	151.6513	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251106	58.99	59.25	57.6	58.24	268918	58.24	down	up	incorrect
BLS.NSE	BLS International Services Limited	20251106	322	330.2	317.1	319.4	1923002	317.1222	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20251106	3.64	3.64	3.64	3.64	0	3.64
BLUEDART.NSE	Blue Dart Express Limited	20251106	6375	6434.5	6251.5	6331	75777	6331	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20251106	1934	2021.4	1776	1785.5	2860574	1785.5	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251106	61.2	61.51	59.5	59.78	136657	59.78	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251106	162.3	163	158.32	159.89	555828	159.89	down	down	correct
BOROLTD.NSE	Borosil Limited	20251106	350.85	351	335.45	336.6	116487	336.6	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251106	664	677.15	661.45	664.85	582125	664.85	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20251106	37950	37950	36845	37020	28881	37020	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251106	380	380	367.25	368.5	11803637	351.096	down	down	correct
BPL.NSE	BPL Limited	20251106	73.12	75.36	71.5	71.97	77534	71.97	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20251106	1015.6	1020.9	981.5	993	266984	993	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251106	6186	6191.5	5993.5	6013.5	1038063	6013.5	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20251106	25.8	26.49	24.12	24.34	192104	24.34	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20251106	111.8	111.8	104.11	105.21	56818	105.21	down	down	correct
BSE.NSE	BSE Limited	20251106	2495	2495.7	2429.9	2455.5	2859627	2455.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251106	121.15	123	119	119.3	14785	119.3	down	down	correct
BSL.NSE	BSL Limited	20251106	199	203.37	185.25	189.01	16152	189.01	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251106	106.44	106.5	105.4	106.35	185272	106.35	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251106	29.78	29.91	29.65	29.67	274968	29.67	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251106	372	375.75	363.05	373.95	887372	371.5772	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251106	800	823.85	767.05	775.6	219026	775.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251106	46.7	46.7	45	45.49	13913	45.49	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251106	62.99	62.99	60.81	61.35	46218	61.35	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251106	18.76	18.76	17.35	17.56	30330	17.56	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251106	196.29	196.29	188.05	189.31	575412	189.31	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20251106	3801.1	3809	3722.2	3739.8	1385680	741.4763	down	up	incorrect
CANBK.NSE	Canara Bank	20251106	140.25	140.75	138.84	139.24	22293737	139.24	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251106	861.6	881.8	853.85	873.45	422957	866.8258	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251106	247.6	255.65	243.05	252.85	127579	252.1762	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251106	284.7	284.7	277.2	280.55	201174	280.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251106	2050	2074	1996.1	2004.4	155904	2004.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251106	25.85	27.6	25.73	26.88	49266	26.88	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251106	895	900	879.05	887.35	77569	885.6744	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251106	1621	1621	1598.8	1601.8	26863	1593.4633	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251106	2920	2933	2842.8	2869.6	212417	2869.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251106	194.3	194.49	190	190.36	1631177	190.36	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251106	20.82	20.83	19.78	20.28	307804	20.28	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251106	16.8	17.16	16.6	16.71	40293	16.71	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251106	922	1004	922	973.1	9799457	970.4788	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251106	1529.9	1538.5	1517	1532.9	1409286	1532.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20251106	4008	4055.6	3942	3970.6	145835	3970.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251106	10.1	10.5	10	10.16	31474	10.16	up	up	correct
CENTENKA.NSE	Century Enka Limited	20251106	467.9	470	452	455.05	23568	455.05	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251106	29	29	27.51	28.1	81107	28.1	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251106	39.15	39.4	38	38.11	8874279	37.91	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251106	32.93	35.51	32.92	34.81	857471	34.81	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20251106	2458	2463.8	2363.6	2387.8	12374	2387.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251106	768	768	749.15	756.6	33756	756.6	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251106	6329.5	6329.5	6140	6184.5	9144	6184.5	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251106	8.39	8.39	8.39	8.39	48010	8.39
CESC.NSE	CESC Limited	20251106	181	181.8	175	175.6	1794516	175.6	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251106	197.45	198.85	192.06	197.71	1753429	197.71	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251106	746	749.45	730	730.3	2225547	728.6914	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251106	959.9	959.9	910.2	929.15	494236	928.12	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251106	490	491.95	482.2	485	1618409	479.8338	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251106	171.68	171.68	165	166.63	5152	166.63	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251106	243.8	244	231.25	232.41	103303	232.41	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251106	580	608	562	567.95	22615	567.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251106	388	389.7	370	372.9	117187	372.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251106	976	1018.95	967	975.85	7982767	975.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251106	1744.1	1751.2	1653.4	1675	2300974	1673.7413	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251106	2009.9	2064	1951.2	1961.5	341858	1961.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251106	1707.5	1719.8	1695	1704.1	27363	1704.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20251106	86.7	97.4	81.81	88.65	202247	88.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251106	18	18.88	18	18.12	22859	18.12	up	up	correct
CIPLA.NSE	Cipla Limited	20251106	1510.8	1512.9	1498	1501.5	1596245	1501.5	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20251106	988.4	992.2	960	981.2	691793	978.7762	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251106	89.79	90	86.4	88.68	20039	88.68	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251106	271.8	273.9	265.6	270.4	44231	270.4	down	down	correct
CMICABLES.NSE	CMI Limited	20251106	3.9	3.9	3.9	3.9	0	3.9
COALINDIA.NSE	Coal India Limited	20251106	378.7	378.7	372.35	373.15	6648689	368.2815	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251106	1771.9	1775	1698.5	1702.7	838981	1694.8119	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251106	40.79	40.79	38.61	39.21	555101	39.21	down	down	correct
COFORGE.NSE	Coforge Limited	20251106	1751	1777	1748.6	1760	1453706	1755.8035	up	up	correct
COLPAL.NSE	Colgate	20251106	2175.9	2190.8	2166.6	2173.6	411132	2173.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20251106	1.86	1.99	1.81	1.97	43673	1.97	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251106	18.21	18.8	18.21	18.46	15882	18.46	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251106	541.8	541.8	518	519.5	4558191	513.4466	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251106	41.01	41.4	40	40.34	541996	40.34	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251106	178	183	175	176.24	4532	176.24	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251106	729	730.95	698	702.95	25115	698.6318	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251106	42.35	42.35	41.16	41.41	8592	41.41	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251106	185	188	181.5	184.09	22626	184.09	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251106	2168.8	2175	2126.9	2150.1	347409	2141.6579	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251106	6.37	6.37	6.06	6.15	59519	6.15	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20251106	93.36	93.36	91.61	91.77	1144617	91.77	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251106	6850	6850	6724	6772.5	26840	6772.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251106	715.2	715.7	675.1	697.45	26139	697.45	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251106	7.46	7.73	7.07	7.56	43001	7.56	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251106	1379.1	1390.9	1333.7	1337.5	118585	1337.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20251106	379.95	383.1	373.35	379.9	11202	379.9	down	down	correct
CRISIL.NSE	CRISIL Limited	20251106	4813.5	4838.5	4751	4799.8	37519	4799.8	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251106	283.5	284.35	276.4	278.55	2344095	278.55	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251106	426.8	434	414.65	424.4	1419118	424.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251106	53.87	54.25	51.33	52.13	10671	52.13	down	down	correct
CUB.NSE	City Union Bank Limited	20251106	258.99	264.18	250.9	254.88	8055700	254.88	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251106	91.25	92	89.7	90.56	27829	90.56	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251106	4309.1	4364.8	4244.2	4316.1	693125	4296.5626	up	up	correct
CUPID.NSE	Cupid Limited	20251106	249	258.43	243	245.38	2967536	245.38	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251106	18.5	18.5	17.02	17.3	2387	17.3	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251106	175.2	175.2	175.2	175.2	34875	175.2
CYIENT.NSE	Cyient Limited	20251106	1158.9	1161.6	1139.2	1142.1	257304	1142.1	down	down	correct
DABUR.NSE	Dabur India Limited	20251106	517.05	524.5	511.05	523.7	3911239	520.95	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251106	2041.9	2067.9	2040.1	2048.8	196404	2048.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251106	329.8	335.9	321.4	328.75	53991	323.9717	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251106	34.99	34.99	33.25	34.08	1830	34.08	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251106	4.18	4.25	4.07	4.15	76775	4.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251106	921.5	945.95	895.05	902	225583	902	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251106	265.55	267.25	260	261.7	60440	259.6705	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20251106	509.95	511.8	472.5	476.45	347132	476.45	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20251106	147.7	148.51	142.6	143.91	1220481	143.91	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251106	25.02	25.5	24.66	25	11716	25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251106	291	291	267.85	267.85	847884	267.85	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251106	163.94	163.95	158.1	162.26	3067329	162.26	down	down	correct
DCM.NSE	DCM Limited	20251106	92.94	92.94	90.55	91.56	9278	91.56	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251106	5.33	5.56	5.2	5.4	13411	5.4	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251106	156.05	156.46	145	145.82	53194	145.82	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251106	1235	1245.3	1209.6	1230	78092	1225.9679	down	down	correct
DCW.NSE	DCW Limited	20251106	67.11	67.11	63.8	64.13	2435887	64.0042	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251106	1026	1035.7	1007.2	1016.4	27147	1016.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251106	1421	1472.3	1409.6	1429.1	680432	1429.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251106	1746	1750	1715	1732.5	114411	1732.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251106	495.8	501.7	485.5	494.05	112341	494.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251106	202.94	202.94	197.4	199.25	26464	66.42	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251106	77	77.25	75	75.11	904863	75.11	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251106	72.03	76.2	72.03	74.12	8206	74.12	up	down	incorrect
DEN.NSE	DEN Networks Limited	20251106	33.45	33.45	32.67	32.91	208846	32.91	down	up	incorrect
DENORA.NSE	De Nora India Limited	20251106	808.8	808.8	770	775.8	4654	775.8	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20251106	159.97	160.7	155.2	155.67	2803707	155.67	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251106	38.76	38.85	36.05	38.22	161597	38.22	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251106	135.5	135.92	132.5	133.11	123683	133.11	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251106	26.12	26.73	26	26.29	775876	26.29	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251106	1327.9	1327.9	1284.8	1293	40796	1293	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251106	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251106	1405.4	1405.4	1333.5	1358.8	1310	1358.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251106	1148.2	1152.2	1080	1091.6	161732	1091.6	down	down	correct
DICIND.NSE	DIC India Limited	20251106	510	516.95	486.6	498.15	528	498.15	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251106	26.04	26.14	25.01	25.11	33460	25.11	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251106	4.52	4.55	4.41	4.42	2387242	4.42	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20251106	6792.5	6904.5	6764	6883.5	721954	6883.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20251106	15257	15324	15050	15079	229915	15079	down	up	incorrect
DLF.NSE	DLF Limited	20251106	770	773.5	756.5	758.35	2753925	758.35	down	up	incorrect
DLINKINDIA.NSE	D	20251106	445.95	455	429.5	433.5	166279	427.9095	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251106	4182.4	4191.4	4071.9	4082.2	487314	4082.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251106	4.18	4.32	4.17	4.29	31977	4.29	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251106	1235	1244.6	1196	1201.2	155850	1201.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251106	353.6	355	345.7	347	83648	347	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20251106	100.99	100.99	98.16	99.55	27134	99.55	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251106	1520	1534.8	1468.8	1493	43411	1493	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251106	11.6	11.85	11.52	11.55	132141	11.55	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251106	232	232.5	224.35	225.57	15188	225.57	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251106	19.85	19.85	18.66	18.76	61263	18.76	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251106	898.45	925	863.85	873.9	565120	873.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251106	1202	1213.9	1193.2	1205.2	1560897	1205.2	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251106	911.35	914.6	885	891.05	17423	891.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251106	163.5	163.5	158.1	161.47	4871	161.47	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251106	4.77	4.78	4.64	4.66	541580	4.66	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251106	329.6	332.1	327.25	329.45	10383	324.8689	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251106	42.39	42.48	41.5	41.69	242085	41.69	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251106	8538	8563	8200	8282	25255	8277.7322	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251106	300.7	306.55	297.05	299.25	20039	299.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251106	7.94	8.65	7.92	8.02	119172333	8.02	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251106	1552.01	1563.96	1552.01	1556.95	16341	1556.95	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20251106	1395.99	1396.96	1391.41	1392.21	13319	1392.21	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20251106	4768	4785	4554.2	4579.7	82406	4579.7	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251106	111.29	112.52	109.6	110.45	3102113	110.45	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251106	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251106	6945	6975	6793.5	6806.5	435650	6806.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251106	1047.6	1051.7	1037.4	1040.7	73940	1040.7	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251106	381.75	384.9	372	375.15	14494	375.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20251106	399.1	399.3	386.35	391.35	220819	391.35	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251106	1744	1744.5	1657.9	1685.4	66680	1685.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251106	142.45	142.45	139.42	139.96	228790	139.96	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251106	565.2	565.2	544	546.5	313738	546.5	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251106	89.67	89.67	87.3	87.83	1308166	87.83	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20251106	1049.8	1049.95	1006	1018.5	7212	1018.5	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20251106	481.7	486.3	478.65	481.9	181574	481.9	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251106	67.6	68.27	64.22	64.52	7213	64.52	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20251106	537.6	539.9	520.2	522	314468	511.8872	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251106	99.75	99.75	96.3	97.13	15148	97.13	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251106	99	99	92.82	94.5	23969	94.5	down	down	correct
EMBASSY.NSE	RR	20251106	434.03	436	426.7	429.99	1680786	429.99	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251106	306.4	310	299	304.95	10887	304.95	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251106	112.3	112.3	105.23	105.23	15309	105.23	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251106	2907	2910	2820.1	2833.6	38091	2833.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251106	19.22	19.95	18.94	19.27	47493	19.27	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251106	197.5	198.6	194.1	194.4	1004640	192.0039	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251106	138	141	130.61	131.66	60949	131.66	down	down	correct
EPL.NSE	EPL Limited	20251106	204.55	204.7	194.76	196.22	887807	193.7714	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251106	60.3	60.9	59.12	60.64	4188769	60.64	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20251106	1602	1609.8	1581	1585.4	26672	1585.4	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20251106	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251106	4884	4896.9	4750	4782.6	2654	4738.848	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20251106	3809.1	3810	3665	3689.7	120685	3671.1826	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20251106	34.34	35.43	34.34	34.34	172322	34.34
ESTER.NSE	Ester Industries Limited	20251106	111.16	111.42	108	108.32	61934	108.32	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251106	368.05	371	364	365.4	95886	365.4	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251106	580.1	589.45	575.1	580.25	4257	580.25	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20251106	1.46	1.52	1.45	1.52	4089802	1.52	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20251106	1114.6	1114.6	1090	1091.6	3760	1091.6	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251106	379.65	382.65	375.45	379.85	1515399	379.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251106	1011	1011	988	995.2	7475	995.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251106	9	10.03	8.68	9.92	30124042	9.92	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251106	896.2	898.05	880.9	885.1	73021	885.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251106	746.05	750	725	728	13622	728	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251106	28.8	28.8	25.02	25.45	16973035	25.45	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251106	0.42	0.42	0.42	0.42	0	0.42
FCSSOFT.NSE	FCS Software Solutions Limited	20251106	2.27	2.3	2.21	2.22	1831330	2.22	down	down	correct
FDC.NSE	FDC Limited	20251106	430.2	431	405	421	802159	415.6977	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251106	237.98	238.34	235.05	235.83	4895857	235.83	down	down	correct
FEL.NSE	Future Enterprises Limited	20251106	0.41	0.41	0.41	0.41	200455	0.41
FELDVR.NSE	Future Enterprises Limited	20251106	3.46	3.46	3.3	3.44	1181	3.44	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251106	2110	2122.2	2057.4	2076.7	78495	2076.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20251106	64.99	64.99	59.21	59.88	3911132	59.88	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251106	790	790	768.3	769.95	318264	769.95	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251106	4405.5	4445.7	4370	4387.2	5758	4387.2	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251106	188.2	188.3	181.76	183.19	592006	183.19	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251106	19.61	19.99	18.59	18.67	9289	18.67	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251106	1.46	1.52	1.44	1.44	42872	1.44	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251106	3674.5	3720	3616.1	3646.5	65192	3646.5	down	down	correct
FMGOETZE.NSE	Federal	20251106	519.95	525	491.95	496.75	221822	496.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251106	12.25	12.25	11.12	11.37	12276	11.37	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251106	18480	18735	17800	17883	97877	17883	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251106	1025	1029.9	995.1	1009.9	2298960	1009.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251106	5682	6005	5641	5709.5	5954	5709.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251106	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251106	355	362.4	348.75	351.3	1434065	351.3	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251106	1262	1268.4	1203.2	1223	329784	1220.7951	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251106	106.55	110	106.14	108.65	519091	108.65	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251106	182.8	182.8	178.65	178.98	8609714	173.5698	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251106	2270.3	2272.3	2246.3	2260	7667	2260	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251106	557.5	558	520.1	522.9	336233	522.9	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251106	856	863	822	828.95	11004	828.95	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251106	1200	1206.2	1170	1174.2	46216	1174.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251106	85	86.18	84	84.52	67251	84.52	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251106	3.66	3.66	3.44	3.45	154397	3.45	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251106	152.5	155.4	149.6	150.36	1346	150.36	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251106	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251106	761.5	762.85	738.8	740	34386	732.2095	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251106	4.06	4.06	3.96	4.06	565912	4.06
GAYAPROJ.NSE	Gayatri Projects Limited	20251106	10.99	10.99	10.99	10.99	0	10.99
GEECEE.NSE	GeeCee Ventures Limited	20251106	337	354	337	350.25	18434	350.25	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251106	33.75	33.96	32.75	32.85	99732	32.85	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251106	42.1	43.19	41.45	41.77	17529	41.77	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251106	501.6	501.75	478.3	483.45	210658	483.45	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251106	16.09	16.34	15.8	15.95	128278	15.95	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251106	357	360	350.75	354.45	1723516	354.45	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251106	72.5	72.5	70.85	72.01	225632	72.01	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251106	1053.4	1064.8	1044.1	1049.5	201180	1042.9802	down	down	correct
GFLLIMITED.NSE	GFL Limited	20251106	63.49	63.49	60.2	61.16	116735	61.16	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251106	10.21	10.21	10.21	10.21	0	10.21
GHCL.NSE	GHCL Limited	20251106	617.8	619.7	605	611	102413	611	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251106	173.62	174	172.1	172.68	59156	172.68	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251106	375.2	376.8	372.15	373.95	305275	373.95	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251106	122.51	122.51	118.01	119.85	10345	119.85	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251106	8759.5	8760	8640	8706.5	30709	8529.4286	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251106	44.01	44.85	43.75	44.3	36775	44.3	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20251106	180	180.02	175.5	176	152870	176	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20251106	1749	1795	1686	1699.1	840	1699.1	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20251106	1911.8	1911.9	1881	1898.6	99824	1898.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251106	2658.5	2668.5	2562	2605.5	89176	2605.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251106	1859.9	1859.9	1805	1810.4	356061	1810.4	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251106	8.45	8.45	8.45	8.45	0	8.45
GLOBAL.NSE	Global Education Limited	20251106	70	72.45	70	70.2	149503	69.6876	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251106	224.5	232.55	224.5	225.66	21730	225.66	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251106	2.62	2.7	2.6	2.61	1084543	2.61	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251106	1143.7	1160	1112.5	1152	52588	1152	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251106	1270	1270	1215.3	1224.2	665201	1224.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251106	585.3	586.9	564.15	565.8	1830728	565.8	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251106	1292.3	1304.9	1257.4	1281.5	344150	1280.4535	down	down	correct
GNA.NSE	G N A Axles Limited	20251106	320	322.15	309.05	314.7	32221	314.7	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251106	497.25	499.4	488.05	490.3	142527	490.3	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251106	432	434	430	431.15	13168	431.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251106	350.1	352	336.5	339.1	65846	339.1	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251106	3022	3074.1	2990.2	3023.2	407120	3006.2437	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251106	0.53	0.54	0.53	0.53	2475789	0.53
GODREJAGRO.NSE	Godrej Agrovet Limited	20251106	648.75	648.75	611.6	618.9	407909	618.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251106	1164.9	1164.9	1134.3	1146	2222520	1136.0619	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251106	1111.8	1111.8	1080.2	1085.8	51453	1085.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251106	2300	2312.7	2186.6	2193.7	1250187	2193.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251106	1.36	1.36	1.36	1.36	0	1.36
GOKEX.NSE	Gokaldas Exports Limited	20251106	861.7	863.5	832.35	837	237768	837	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251106	40.4	41.2	40	40.33	15388	40.33	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251106	176.99	177.6	171.37	174.19	358594	174.19	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251106	99.13	100.2	99.13	100	20330108	100	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251106	33.5	35.15	33.5	33.8	2690	33.8	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251106	360	364.4	355.05	355.9	244026	353.4026	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251106	101.2	101.6	100.85	101.5	256006	101.5	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251106	61.35	61.35	57.29	57.6	43926	57.6	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251106	1229	1233.2	1150.2	1164.4	168161	1161.5299	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251106	279	281	268	269.4	1935858	269.4	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251106	175.1	179.57	171	171.82	24934698	166.5825	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251106	109.75	109.85	105.99	106.28	186340	105.4954	down	up	incorrect
GRANULES.NSE	Granules India Limited	20251106	567.7	570	550.45	552.25	696917	552.25	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20251106	614	615	587.55	591.15	794072	591.15	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20251106	2797.1	2800	2692	2700.1	1986853	2700.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251106	1769	1769	1695.1	1703.8	316037	1703.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251106	219	220.7	202.4	203.11	5004490	203.11	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251106	267.85	267.85	263.5	265.8	26587	265.8	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20251106	279	284.4	272.65	279.6	464330	279.6	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20251106	299	299	288	291.35	131153	291.35	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20251106	14.6	14.68	13.5	13.79	8817348	13.79	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251106	1651.7	1658.8	1583	1594.1	81123	1594.1	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251106	1150.2	1154.2	1130	1135	9458	1132.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251106	1084	1190	1062.4	1088.5	3379	1088.5	up	up	correct
GRPLTD.NSE	GRP Limited	20251106	2050	2074	1995	2022.3	1750	2022.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251106	2624.7	2648.8	2571	2584.2	1372854	2571.5241	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251106	191.49	192.21	186	186.98	906931	186.98	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251106	306.95	308.6	301.1	304.75	412453	304.75	down	down	correct
GSS.NSE	GSS Infotech Limited	20251106	24.83	24.83	23.8	23.99	74063	23.99	down	down	correct
GTL.NSE	GTL Limited	20251106	9.14	9.33	9.02	9.04	184665	9.04	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251106	1.44	1.45	1.41	1.42	38104795	1.42	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251106	107	107	104.81	106.05	11408	106.05	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251106	325	328.7	319.65	328.15	54398	328.15	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251106	566.8	579.9	550.35	558.05	51100	558.05	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251106	448	454.9	435.2	450.05	17721	450.05	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251106	407.1	407.1	398.15	400.95	1117357	400.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251106	66	67	63.16	63.16	17014	63.16	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251106	1260	1264	1216.1	1243.2	114750	1220.6569	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251106	40.07	40.35	39.27	39.86	33536	39.86	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251106	156.99	160	150	151.56	117103	151.56	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251106	4650	4686.6	4575	4593.6	768664	4593.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251106	506.9	508	496.15	500.45	193961	500.45	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251106	193.08	195.79	185.21	187.89	23563	187.89	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251106	13.65	13.66	13.25	13.33	2231991	13.33	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251106	1026.3	1054.5	1015.2	1020.1	102437	1020.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20251106	1475.1	1485.1	1439.2	1442.3	1209100	1437.9021	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251106	1.98	2.02	1.89	1.94	55576	1.94	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251106	84	86.8	82	83.18	40887	83.18	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251106	27.78	27.88	26.76	26.84	7750217	26.84	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251106	755.15	763.4	747.1	755.3	113794	755.3	up	up	correct
HCL.NSE	INSYS	20251106	15.93	16.5	15.8	15.8	626069	15.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251106	1529.1	1531.9	1514.3	1527	2474769	1516.1989	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251106	2621.25	2712.5	2621.25	2694.25	978448	2694.25	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20251106	981	991.05	974	987.5	22279516	987.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251106	738.85	746.8	734.6	736.05	1640119	736.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251106	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251106	286.51	287.44	285.19	285.28	63214	285.28	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251106	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251106	2.72	2.79	2.67	2.74	274327	2.74	up	up	correct
HEG.NSE	HEG Limited	20251106	582.3	583.2	555.05	556.65	788256	556.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251106	195.5	195.5	185.98	186.36	240588	186.36	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251106	137.7	138.16	135.25	135.95	247914	135.95	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251106	296.85	299.85	286.55	291.85	24231	291.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251106	179	179.95	175	176.07	14707	176.07	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251106	483.6	484.65	479.65	480.85	184620	480.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251106	5352.5	5408.5	5305	5326	815323	5224.1733	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251106	1611.7	1619.7	1581	1591.4	2178	1591.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251106	172.51	179	170.5	172.5	5582	172.5	down	down	correct
HFCL.NSE	HFCL Limited	20251106	76.97	77.22	74.25	74.69	9013433	74.69	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251106	906.1	913.95	893	898.4	65824	898.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251106	517.25	519.6	500.05	503.95	11336	503.95	down	down	correct
HIKAL.NSE	Hikal Limited	20251106	240.6	242.93	234.7	235.66	157499	235.4393	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251106	45.25	45.25	42.3	42.91	69749	42.91	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251106	122.8	122.8	117.35	118.29	332334	118.29	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20251106	788	795	770.15	788.4	34786636	788.4	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20251106	469.3	472.7	450.05	451.9	4369	451.9	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20251106	32.55	32.55	31.21	31.74	18722	31.74	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251106	333.95	334	321.1	322.3	4353679	321.7841	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251106	152	153.25	149.8	151.22	216245	151.22	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251106	484	484	471.75	473.15	5156374	473.15	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251106	2463.9	2463.9	2432.6	2436	1329256	2436	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251106	472	474	466	467.2	1874384	467.2	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251106	1860	1909.9	1767.8	1841.2	185019	1841.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251106	184.19	184.9	181.18	181.29	1371	181.29	down	down	correct
HITECH.NSE	Hi	20251106	111.06	111.53	103.56	104.97	2167706	104.97	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251106	189.2	197	189.2	195.93	9852	195.93	up	up	correct
HITECHGEAR.NSE	The Hi	20251106	751	775	750	752.85	1570	752.85	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251106	624	628.2	586.35	591.75	359161	591.75	down	down	correct
HLVLTD.NSE	HLV Limited	20251106	11.22	11.24	11	11.03	245457	11.03	down	down	correct
HMT.NSE	HMT Limited	20251106	56.75	56.95	55	55.41	8466	55.41	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20251106	77	77.5	75.25	75.31	56669	75.31	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20251106	536	544.8	522.3	533.9	51690	533.9	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20251106	522.94	522.94	518.75	522.67	263807	522.67	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251106	1220	1220	1085.2	1136	1773004	1136	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251106	37225	37225	35640	36240	11235	36240	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251106	2596.8	2609.7	2500.8	2505.3	9144	2501.3695	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20251106	436.2	438.95	422.75	425.55	102804	425.55	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20251106	462.55	465	455	456.3	535636	456.3	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20251106	26.5	27.75	26.5	27.08	117510	27.08	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251106	315	324.5	312	315.7	702438	315.7	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251106	233	233.61	226.5	227.52	2660105	225.2492	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251106	247.3	247.84	237.01	238.39	173543	238.39	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251106	93	93.64	90	90.15	5168812	90.15	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251106	47.01	49	47.01	48.2	688	48.2	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251106	711.25	713.5	700	706.1	8426	706.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251106	40.42	40.42	39.76	39.79	263643	39.79	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251106	27.67	27.81	27.47	27.48	617894	27.48	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251106	114.62	116.11	114.55	114.65	496829	114.65	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20251106	1330	1342.2	1317.4	1320.4	24221853	1320.4	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251106	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251106	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251106	2030	2030.7	1995.9	2001	369731	2001	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251106	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251106	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251106	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251106	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251106	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251106	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251106	609.8	609.8	601.45	603.75	563718	603.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251106	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251106	283	283	271	272.95	135549	272.95	down	down	correct
ICRA.NSE	ICRA Limited	20251106	6504	6547	6337	6426.5	3926	6426.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251106	100	100.36	97	97.26	8297139	97.26	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251106	9.42	9.49	9.24	9.27	731445657	9.27	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251106	80.74	81.42	79.69	80.37	34775868	80.37	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251106	280.51	284.71	278.61	278.93	1275	278.93	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251106	138.15	140	135.64	138.1	6201879	136.4573	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251106	1451.7	1451.7	1302.9	1321.5	157798	1321.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251106	1815.8	1840.6	1780.5	1792.5	31425	1792.5	down	down	correct
IFCI.NSE	IFCI Limited	20251106	56.2	56.34	53.85	54.16	5056004	54.16	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251106	243.2	246.37	238.12	239.86	21612	239.86	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251106	496.8	534	478	499.05	340697	499.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20251106	214	214.83	209.87	211.06	1094359	207.0814	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251106	414	414	400.6	403.2	23263	403.2	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251106	539.25	539.4	518.25	520.75	1351016	516.9252	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251106	181	188.98	181	184.58	16300	184.58	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251106	27.23	27.23	26.1	26.97	7978	26.97	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251106	2.97	2.99	2.8	2.83	80931	2.83	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251106	50.99	54.4	50.4	51.49	2152614	51.49	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251106	1242	1267.9	1119	1129	450800	1124.7316	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251106	1061	1068.9	1028.5	1042.4	4681	1032.8129	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251106	1.88	1.94	1.83	1.87	37396	1.87	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251106	43.19	47.3	41.4	44.12	44674	44.12	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251106	40	40.25	39	39.04	63560	39.04	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251106	715	738.3	694.05	697	12158028	697	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251106	396.5	398.45	386	388.05	215009	388.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251106	1019	1035.5	981	987.05	486767	987.05	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251106	2470	2494	2441.1	2470	114451	2470
INDIANB.NSE	Indian Bank	20251106	874.1	879.75	863.6	865.8	1796714	865.8	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251106	250	254.7	248.4	248.55	1420	248.55	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251106	357.85	369	350.65	354.5	19432	354.5	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251106	5750	5833.5	5679.5	5693	2249415	5693	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20251106	997.15	1010.15	982.2	990.8	110136	990.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251106	979.95	981.95	929	932.9	28738	916.8093	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251106	271.2	288	261.95	264.45	480619	264.45	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251106	71.16	71.16	67.15	67.42	500981	67.42	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251106	270	271.09	251.35	254.01	214360	254.01	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251106	1699	1700.7	1610	1617.5	10490	1617.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251106	377	390	377	382.8	239818	382.8	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251106	15.28	15.44	15.14	15.17	86280	15.17	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251106	609.95	640.85	607	622.8	1877544	622.8	up	up	correct
INDSWFTLAB.NSE	Ind	20251106	101.97	102.08	99.63	101.08	48772	101.08	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251106	40.7	40.73	39	39.33	82520	39.33	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251106	791	797.5	777.35	786.2	2640541	786.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20251106	391.9	404.85	386.6	398.3	14237144	398.3	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251106	19	19.28	18.03	18.18	11066476	18.18	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251106	610.04	620.96	585.6	594.16	274612	148.54	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20251106	7.22	7.89	7.22	7.83	1191	7.83	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20251106	986.29	990.78	976.83	977.6	9359	977.6	down	up	incorrect
INFY.NSE	Infosys Limited	20251106	1478.6	1483	1461.9	1466.5	7944752	1466.5	down	up	incorrect
INGERRAND.NSE	Ingersoll	20251106	3769	3798.8	3733	3757.5	6871	3704.7625	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251106	155.4	155.73	149.3	150.06	4242350	150.06	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251106	721.95	730	690.9	697	26176	694.6884	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251106	88.69	91.97	88.57	89.78	14552	89.78	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251106	1200	1208.4	1126.4	1133.2	915570	1133.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251106	114.86	119.8	114.86	116.07	20168	116.07	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251106	1.47	1.47	1.44	1.44	824173	1.44	down	down	correct
IOB.NSE	Indian Overseas Bank	20251106	39.74	40.14	38.59	38.72	7979437	38.72	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251106	170.02	170.03	167.35	168.36	19729771	163.3552	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251106	93.1	93.33	90.02	90.02	921198	88.8165	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251106	1289	1319	1285.5	1304.8	226767	1304.8	up	up	correct
IPL.NSE	India Pesticides Limited	20251106	186.99	186.99	181.74	183.31	171700	183.31	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251106	44.66	45.26	44.25	44.87	9407172	44.7259	up	up	correct
IRBINVIT.NSE	IV	20251106	61.8	62	61.11	61.57	2620398	58.6436	down	down	correct
IRCON.NSE	Ircon International Limited	20251106	168.44	168.44	162.5	163.54	2004456	162.2564	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251106	715.5	717.65	702.95	703.35	501782	694.4623	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251106	122.1	122.25	120.05	120.25	6360660	120.25	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251106	32.05	32.1	31.66	31.89	443790	31.89	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251106	98.7	99.42	96.62	97.09	8641	97.09	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251106	881	883.95	860.45	862.3	22393	862.3	down	down	correct
ITC.NSE	ITC Limited	20251106	410	413.3	406.55	407.5	10095563	399.1351	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251106	611.35	613	595	597.1	27828	597.1	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20251106	865.65	874.45	840.2	849.25	340999	849.25	down	down	correct
ITI.NSE	ITI Limited	20251106	324.8	325	314.5	315.85	437667	315.85	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251106	7.77	7.77	7.55	7.59	110685	7.173	down	up	incorrect
IVP.NSE	IVP Limited	20251106	181.97	193	173.8	175.61	108031	175.61	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251106	2920	2920.82	2908.13	2920.82	9	2920.82	up	up	correct
IZMO.NSE	IZMO Limited	20251106	904	938.9	858.5	903.5	180381	903.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251106	105.75	105.79	102.51	102.65	2616553	102.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251106	72.32	72.49	70.28	70.36	346528	70.36	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251106	218.34	219.99	214	218.95	71529	218.95	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251106	93.3	93.41	87.42	88.49	1148769	88.49	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251106	168.2	168.2	154	155.31	3033480	155.31	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251106	37.5	37.79	35	35.46	9537	35.46	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251106	93	93.24	90.91	91.21	622137	90.3773	down	down	correct
JASH.NSE	Jash Engineering Limited	20251106	471.7	478.45	459	460.7	55217	460.7	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20251106	227.15	231.7	220	222.15	15549	222.15	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251106	93	97.41	89	97.41	235829	97.41	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251106	76	76	72.12	72.91	7861488	72.91	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251106	97	97	92.15	92.82	43997	92.82	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251106	1698.9	1699.9	1684	1691.6	268137	1680.4306	down	down	correct
JBMA.NSE	JBM Auto Limited	20251106	650	652.85	632	640	250913	640	down	down	correct
JCHAC.NSE	Johnson Controls	20251106	1747.6	1752	1745	1748	16529	1748	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251106	12.2	13.39	12.2	12.22	44456	12.22	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251106	1371.3	1408.7	1334.1	1337.6	3537	1337.6	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20251106	561.6	563.7	545	548.7	21755	548.7	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20251106	171.8	171.87	166.5	166.92	2689235	166.92	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251106	1080.7	1081.1	1042.3	1045.5	1497966	1045.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251106	610	612.45	562.9	570.5	450195	570.5	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20251106	36	36.17	35.1	35.15	417605	35.15	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251106	30.25	30.86	30.25	30.32	12324	30.32	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251106	49.51	49.86	48.37	48.67	1352604	48.67	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251106	302.4	304.9	292.05	294.85	16302	294.85	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251106	5780	5795	5680	5691	131253	5691	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251106	636.7	660	626.2	655.15	347253	655.15	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251106	851.95	883.35	837.15	870.95	371922	870.95	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251106	382.9	386	375.05	384.35	304996	384.35	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251106	457.65	462	444	447.9	1589265	447.9	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251106	90	90	87.4	87.97	6806	87.97	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251106	166.04	168.4	160.97	161.93	3491933	160.3538	down	down	correct
JOCIL.NSE	Jocil Limited	20251106	153.5	153.5	149.35	150.25	1012	150.25	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251106	3.13	3.13	3.13	3.13	0	3.13
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251106	975	992.55	950.8	957.8	3632	957.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251106	17.89	17.96	17.52	17.69	22761318	17.69	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251106	738.4	745.2	727.2	729.4	603187	728.4983	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251106	526.15	531.95	515.6	517.35	2026463	517.35	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20251106	16898	17000	16266	16653	7216	16653	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251106	1181.4	1183.5	1161.6	1168.8	1304994	1168.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251106	166.8	166.81	156.87	157.39	158600	157.39	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251106	592	593.4	581.5	583.25	950388	583.25	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251106	687.1	688.35	661.7	664.4	157304	661.896	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251106	1169.8	1170	1143.2	1170	180691	1170	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251106	759.35	759.35	745	745.71	342814	745.71	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20251106	758	758.95	748	753.3	88707	753.3	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20251106	315.55	316.4	311.2	313.45	109084	313.45	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251106	12.41	12.45	10.91	11.06	21710110	11.06	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251106	243.03	245.5	236.8	239.23	20689	239.23	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251106	1167.7	1170.3	1133	1149.1	254522	1149.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251106	143	144.6	140.6	141.07	1955	141.07	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251106	698.4	702	675.1	676.95	1564	676.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251106	523.7	525	510.15	512.85	2055368	512.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251106	292	293	276.2	278.05	68096	278.05	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251106	27.48	27.64	27	27.05	383876	27.05	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251106	1.89	1.89	1.87	1.88	177426	1.88	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251106	76.61	78	76.61	77.44	10780	77.44	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251106	206.98	206.98	199.11	201.13	11908	201.13	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251106	248.93	252	245.51	248.02	673590	248.02	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251106	285	294.2	285	292.55	9493	195.03	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251106	53.3	57.84	53.3	54.52	2552	54.52	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251106	252.5	252.5	245.83	246.71	2176433	246.71	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251106	1001	1011	976	997.5	121	997.5	down	down	correct
KAYA.NSE	Kaya Limited	20251106	440.85	441.5	417.2	421.6	7089	421.6	down	up	incorrect
KCP.NSE	The KCP Limited	20251106	198.52	200.34	194.01	198.33	246457	198.33	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251106	31.25	31.25	30.2	30.38	48737	30.38	down	down	correct
KDDL.NSE	KDDL Limited	20251106	2552.8	2669	2532	2586.4	28760	2570.7489	up	up	correct
KEC.NSE	KEC International Limited	20251106	809	811.1	783.05	787	436973	787	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251106	116	116.39	114.25	114.99	76260	114.99	down	down	correct
KEI.NSE	KEI Industries Limited	20251106	3990.1	3992.5	3918	3927.6	145324	3922.9553	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251106	21.5	21.51	20.86	21.03	1796872	21.03	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251106	1299	1299.1	1231.6	1253.9	121979	1253.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251106	5.23	5.24	5.05	5.1	575953	5.1	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251106	377	382.1	335.1	357.65	158677	357.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20251106	243.5	245.15	236.2	238.21	18111	238.21	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251106	103.48	104.38	98.56	100.44	583876	100.44	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20251106	118.05	125	118.05	122.5	2202	122.5	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20251106	23.33	23.33	21.66	22.15	3900	22.15	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20251106	5200	5225	4981.5	5002	4227	5002	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20251106	387.55	390.65	376	377	34098	377	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251106	719.8	721.95	702.6	720.3	285402	720.3	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251106	4599	4599	4484	4514.2	1663	4514.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20251106	424	428.45	403.15	403.15	135359	403.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251106	538.5	538.5	522	529.35	360669	529.35	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251106	1869.2	1875.1	1780	1802.7	61451	1802.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251106	1012.7	1029	968.85	988.55	285222	986.8124	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251106	3774.9	3779.5	3654	3674	3867	3674	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251106	206.38	207	197.08	198.25	902010	198.25	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251106	518.7	518.7	510.3	512.4	11368	510.4502	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251106	27.59	27.79	27.31	27.39	54098	27.39	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251106	180.1	180.23	175.2	179.02	1624149	179.02	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251106	106	107.19	100.02	100.49	58713	100.49	down	down	correct
KOLTEPATIL.NSE	Kolte	20251106	433.9	434	412	414.9	59471	414.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20251106	163.1	164	160	160.42	130498	160.42	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251106	2073	2103.8	2072.1	2080	11902845	416	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251106	30.2	31.23	30.2	30.43	34756	30.43	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251106	143	146.17	141	141.69	43272	141.69	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251106	91.78	91.78	88.51	89.64	29021	89.64	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20251106	1155.4	1161.6	1143.5	1159.2	477984	1156.5649	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251106	1062	1085	1040.2	1080.6	133278	1077.591	up	down	incorrect
KRBL.NSE	KRBL Limited	20251106	375	383.1	368.85	378.1	541861	378.1	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251106	71.8	71.8	68.01	68.12	2597	68.12	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251106	3.53	3.58	3.36	3.52	35902	3.52	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251106	504.95	513.65	498.7	509	84975	509	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251106	775.2	775.95	749	753.35	43892	753.35	down	down	correct
KSB.NSE	KSB Limited	20251106	780	781.7	767	769.05	85441	769.05	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20251106	1029.6	1055	999.3	1047.9	261906	1042.6589	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251106	850.9	850.9	804.2	807.05	74790	807.05	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251106	180.01	180.75	176.5	177.75	1665585	177.75	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251106	103.98	103.98	101.2	101.57	31518	101.57	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251106	5.56	5.78	5.25	5.74	919	5.74	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251106	3138	3168.8	3088.7	3108	199872	1546.6425	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251106	132.07	133.63	132	132.12	11099	132.12	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20251106	229.26	233.3	224.7	230.77	53356	230.77	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20251106	11.45	11.95	11.25	11.51	21400	11.51	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251106	985	994.8	975.5	979.8	1667068	979.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251106	16250	16300	15574	15750	17700	15750	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251106	4.3	4.31	3.99	4.12	54429	4.12	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251106	166.62	168.19	164.34	166.05	1434471	166.05	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251106	205	205	200.61	201.41	2915	201.41	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251106	1807	1839.3	1763	1819.6	469733	1819.6	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251106	12.24	12.24	11.5	11.8	36940	11.8	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251106	319.7	319.7	305.2	308.35	10442	308.35	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251106	573.05	573.6	563.75	570.15	1496751	570.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251106	28.64	29.05	28.6	28.68	205706	28.68	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251106	284.78	285.66	283.89	283.89	719	283.89	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251106	955.98	955.98	931.59	933	51	933	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251106	283.6	285.85	282.03	282.08	501	282.08	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251106	237.71	237.75	228.1	229.83	34163	229.83	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251106	525	528.65	521.15	523.1	7696	523.1	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251106	6020	6020	5808.5	5843	17094	5843	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251106	999.99	1000.5	999.99	1000	2712119	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251106	999.99	1000.01	999.99	999.99	55032	986.7051
LODHA.NSE	Macrotech Developers Limited	20251106	1222	1237.5	1213.9	1232.5	1539222	1232.5	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20251106	188.9	188.9	180	181.59	40639	181.59	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251106	125.17	128	120.6	123.23	23598	123.23	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20251106	93.5	96	91.55	92.02	24643	92.02	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251106	7.9	8.19	7.63	7.77	37553	7.77	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251106	3945	3978	3872.1	3881.6	1749063	3881.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251106	4100	4115	4060.1	4100.6	42372	4100.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251106	4994.5	5146.1	4761.9	4841.2	20038	4841.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251106	1201.4	1207.1	1145.5	1155.1	163591	1155.1	down	down	correct
LUPIN.NSE	Lupin Limited	20251106	2010.9	2011	1944.1	1955.5	1405493	1955.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251106	1250.9	1256.4	1230.4	1236	16117	1236	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251106	195.26	196.5	195.15	195.28	296828	195.28	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20251106	96	96	92.9	93.6	9875	93.6	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251106	5.18	5.27	5.02	5.2	33464	5.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251106	3625	3674.7	3586.3	3618.5	4535984	3618.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251106	319.95	323.25	310.55	311.9	1053585	311.9	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251106	144.3	149.5	136.25	138.84	367185	138.84	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251106	816.5	820.2	781.1	787.65	7923	787.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251106	42.96	42.96	40.01	40.72	7665	40.72	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251106	7.11	7.22	7.07	7.13	17312	7.13	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251106	81	81.55	78.95	79.43	65140	79.43	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251106	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251106	177.2	177.93	173.15	175.13	1098997	175.13	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251106	28.5	28.5	27.92	27.96	248533	27.96	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251106	551.2	551.2	530.5	535.3	2181	535.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251106	24.97	25.25	24.5	24.62	123372	24.62	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251106	58.69	59.1	56.6	57.42	16241664	56.5569	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251106	97.97	97.97	93.83	94.19	2004	94.19	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251106	619.95	637.3	595.7	632.05	38028	632.05	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251106	141.64	145.5	137.6	137.98	31776	137.98	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251106	54.15	55.56	54.08	54.8	6024	54.8	up	up	correct
MAHICKRA.NSE	SM	20251106	151.1	161.1	151	161.1	3000	161.1	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251106	408.6	410.3	397.35	399	182543	399	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251106	349	349	339.75	341.05	115317	341.05	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251106	14785	14870	14512	14769	3912	14769	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251106	559.6	559.8	540.5	547.65	514447	547.65	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251106	1091.6	1100.9	1066.1	1069.5	30608	1069.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251106	37.51	38.44	37.51	37.86	14010	37.86	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251106	27.55	27.89	27	27.31	22002	27.31	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251106	156.89	156.89	143.2	144.25	1470524	144.25	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251106	66.3	66.7	65.51	65.6	8718	65.6	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251106	57.48	59.81	56.2	59.81	61538	59.81	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251106	72.83	73.68	69.1	69.26	469785	69.26	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251106	266.8	277.4	266.5	274	9529258	273.036	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251106	66.1	66.19	63.05	63.81	17878	63.81	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20251106	765.25	774.5	752.65	760.2	37563	760.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251106	393.1	394.95	376.1	379.2	231080	379.2	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251106	144.5	145.19	136.02	136.65	583601	136.1922	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251106	19.8	20.08	19.31	19.8	6279	19.8
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251106	724	724	711	711.32	15460	711.32	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251106	46.4	52.99	46	48.91	205603	48.91	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251106	600	604.45	581.2	582	71974	582	down	down	correct
MARICO.NSE	Marico Limited	20251106	715	720.5	711.2	713.15	670236	713.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251106	247	247.2	225.9	228.8	895722	228.8	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251106	193.65	193.65	183.1	184.58	1374466	184.58	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251106	15534	15534	15309	15452	429800	15452	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20251106	316.95	320.2	302	304.2	132499	303.0056	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251106	162.14	162.14	158.25	160	444	160	down	down	correct
MASTEK.NSE	Mastek Limited	20251106	2131	2139.6	2100.1	2113.3	68035	2104.966	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251106	520	521.95	509	509.75	3757	509.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251106	86.65	87.86	85.51	85.96	20518	85.96	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251106	1119.1	1146.9	1118.5	1125.4	2545462	1125.4	up	up	correct
MAXIND.NSE	Max India Limited	20251106	214.7	215.95	209	210.46	32701	210.46	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251106	535	544.8	532.55	536.5	77361	536.5	up	up	correct
MAZDA.NSE	Mazda Limited	20251106	274	274.15	266	266.1	10846	266.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251106	2682	2697.3	2618.5	2630.5	885242	2622.3304	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251106	413.35	422	410.85	418.85	146771	418.85	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251106	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251106	41.02	41.04	40	40.37	37231	40.37	down	down	correct
MCDOWELL.NSE	N	20251106	1470	1475	1413.5	1416.4	1003182	1416.4	down	down	correct
MCL.NSE	Madhav Copper Limited	20251106	49.55	49.55	46.14	46.74	60353	46.74	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251106	62.62	62.62	62.62	62.62	156359	62.62
MCX.NSE	Multi Commodity Exchange of India Limited	20251106	9385	9405	9173.5	9233	2310060	1846.6	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251106	221.85	226.8	210.75	210.75	478204	210.75	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251106	116.01	117.45	115.15	115.38	21073	115.38	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251106	2.82	2.82	2.82	2.82	37027	2.82
MERCATOR.NSE	Mercator Limited	20251106	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251106	2106.5	2118.3	1980.3	1981.9	323417	1977.803	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20251106	1604.8	1612	1581.2	1584.2	471640	1584.2	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251106	14.43	14.6	14.05	14.12	324674	14.12	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251106	1264.1	1267	1225.1	1232.7	331022	1219.8727	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251106	334.95	335	323.45	324.65	98333	324.65	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251106	380.5	381	371.2	372.6	210669	372.6	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251106	595	596.75	566.25	573.35	959199	572.769	down	down	correct
MINDSPACE.NSE	RR	20251106	470.7	471.8	460	461.4	197253	461.4	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251106	259.85	260	248	250.35	79884	250.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251106	26.31	26.48	26.31	26.31	108670	26.31
MIRZAINT.NSE	Mirza International Limited	20251106	37.64	37.64	36.5	36.63	142631	36.63	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20251106	1.52	1.53	1.48	1.49	382617	1.49	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20251106	308.85	308.85	302.05	304.35	33897	304.35	down	up	incorrect
MMP.NSE	MMP Industries Limited	20251106	285.5	285.75	272.25	279.7	17893	279.7	down	down	correct
MMTC.NSE	MMTC Limited	20251106	67.2	67.73	65.72	66.08	1260438	66.08	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251106	123.53	126.78	121.5	122.56	1488	122.56	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251106	63.02	63.02	62.5	62.82	11166	62.82	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251106	33.25	33.25	31.6	32.83	19036	32.83	down	up	incorrect
MOIL.NSE	MOIL Limited	20251106	364	368.5	355.9	357.35	558837	351.8084	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20251106	14.3	14.45	14.05	14.09	147995	14.09	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20251106	77.66	78.68	74.51	75.63	1043571	75.63	down	up	incorrect
MOLDTECH.NSE	Mold	20251106	195.01	198.38	190	191.21	52934	191.21	down	down	correct
MOLDTKPAC.NSE	Mold	20251106	700	714.5	690	696.75	42308	696.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251106	65.3	65.3	63.9	63.97	572984	63.97	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251106	267.65	267.65	264.63	265.14	2341	265.14	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251106	240.4	242.99	235.6	237.91	1221748	237.91	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251106	736.95	736.95	711.05	714.25	35412	714.25	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251106	8.62	8.8	8.62	8.8	2001	8.8	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251106	48.2	48.23	47.18	47.47	1100098	47.47	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251106	987	997	976.15	985.85	598664	977.9527	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251106	26	26.27	25.6	26.06	7453	26.06	up	up	correct
MPHASIS.NSE	Mphasis Limited	20251106	2763.9	2786	2743.6	2773.9	354396	2773.9	up	up	correct
MPSLTD.NSE	MPS Limited	20251106	2309.9	2309.9	2235	2270.8	7935	2270.8	down	down	correct
MRF.NSE	MRF Limited	20251106	158955	159440	156805	157255	3826	157248.7754	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251106	175.02	178.25	168.25	169.86	15743582	169.86	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251106	33.07	33.31	31.83	32.17	645795	32.17	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251106	554.5	557.2	531	535.05	237408	526.6065	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251106	2300	2399.8	2281.2	2373.9	1395378	2373.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251106	2.04	2.04	1.94	2.03	950	2.03	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251106	42	42.06	40.9	41.11	1131491	41.11	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251106	137.9	137.9	133.55	134.37	125002	134.37	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251106	68.79	68.79	66.5	66.88	2639	66.88	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251106	90.25	90.68	87.06	88	178415	88	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251106	131.9	131.9	126.8	127.41	93254	127.41	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251106	43.14	43.19	41.5	41.74	31561	41.74	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251106	275	280	274.45	275.65	15451	275.65	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251106	3188.3	3228	3164.9	3183.8	375247	3183.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251106	202.45	202.5	189.44	189.44	251926	189.44	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251106	4.99	4.99	4.82	4.83	388794	4.83	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251106	34.34	34.34	31.7	32.91	1274	32.91	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251106	29.95	29.95	28.4	28.67	7172	28.67	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251106	287.35	287.35	276.3	279.65	9854	279.65	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251106	112.3	113.01	110.12	110.82	19124	110.82	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251106	319.8	320	304	305	14734	305	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251106	204.55	206.25	200.01	202.02	10634	202.02	down	up	incorrect
NAM.NSE	INDIA	20251106	876.65	878.85	862.05	866.85	760457	866.85	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20251106	826.7	826.7	795.2	800.5	666933	797.6988	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251106	173.74	176.9	166.01	166.83	29185	166.83	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251106	233.27	233.3	228.03	230.59	6052538	224.3475	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251106	1325.1	1350.1	1317.3	1326.8	855886	1321.5633	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251106	6023	6138	5980	6081	454757	6081	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251106	114.75	116.01	113.2	113.99	284763	113.99	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251106	157.4	157.4	153.19	154.7	155927	153.1911	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251106	270.35	270.65	258.75	261.9	615295	261.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251106	113.94	115.05	111.1	111.25	5870038	110.9065	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251106	2437	2500.1	2358.1	2394.6	501	2394.6	down	down	correct
NCC.NSE	NCC Limited	20251106	205.83	206.29	193.25	195.54	7208721	195.54	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251106	201.6	202.5	197.5	200.22	26771	198.6139	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251106	3706.5	3774.9	3689	3689.6	210	3689.6	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20251106	3.29	3.32	3.24	3.24	1100388	3.24	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20251106	956	1052	950	983.8	317454	983.8	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20251106	91.6	91.88	89.33	89.6	166078	89.6	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251106	21.33	21.8	21.1	21.12	35212	21.12	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20251106	13.9	14.6	13.7	14.01	325185	14.01	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20251106	113.5	114.01	106.8	108.58	117201	108.58	down	up	incorrect
NELCO.NSE	Nelco Limited	20251106	873.25	873.25	840	842.5	79197	842.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251106	1472.1	1474.6	1449	1455.4	15325	1455.4	down	up	incorrect
NESCO.NSE	Nesco Limited	20251106	1301.9	1320	1238	1244.8	128175	1244.8	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20251106	276.07	278.09	274.17	275.48	1539	275.48	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20251106	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251106	80.79	80.79	79.73	79.96	43658	79.96	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251106	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251106	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251106	48.69	48.93	46.88	47.29	3246077	47.29	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251106	17628	17875	17351	17550	47619	17550	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251106	972.15	996.25	948	955.2	566336	955.2	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251106	7	7	6.31	6.42	13266	6.42	down	down	correct
NFL.NSE	National Fertilizers Limited	20251106	95.45	95.45	93.01	93.18	536056	93.18	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251106	29.39	30.29	28	29.34	35614	29.34	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251106	1843.7	1843.7	1809.6	1819.9	318645	1819.9	down	down	correct
NHPC.NSE	NHPC Limited	20251106	84.05	84.55	81.72	82.85	15881779	81.3799	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251106	180.51	183.97	180.51	182.59	318311	182.59	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251106	29.55	29.92	27.01	27.72	64168	27.72	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251106	290.4	290.4	287.98	288.24	6869446	288.24	down	down	correct
NIITLTD.NSE	NIIT Limited	20251106	103.2	103.2	98.51	99.29	368388	99.29	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251106	10.05	10.05	9.71	9.77	428597	9.77	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20251106	17.34	17.47	16.9	16.99	387672	16.99	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251106	1509	1589	1490	1546.3	41607	1546.3	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20251106	432	452	418	443.65	13365	443.65	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251106	29.87	29.87	27.2	28.48	121425	28.48	down	down	correct
NITCO.NSE	NITCO Limited	20251106	103.99	103.99	92	93.26	1428470	93.26	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251106	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251106	321.75	321.75	308.35	310.5	264235	310.5	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251106	191	193.7	188	189.66	1700	189.66	down	down	correct
NKIND.NSE	N.K Industries Limited	20251106	66.6	69.8	66.6	67.26	938	67.26	up	up	correct
NLCINDIA.NSE	NLC India Limited	20251106	262.95	264	257.4	259.95	955530	256.3129	down	down	correct
NMDC.NSE	NMDC Limited	20251106	74.2	74.33	72.6	73.12	11864374	70.9628	down	down	correct
NOCIL.NSE	NOCIL Limited	20251106	180.3	180.31	175.1	175.68	301253	175.68	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251106	4.27	4.53	4.27	4.34	84003	4.34	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251106	60.07	60.07	60.07	60.07	60	60.07
NPBET.NSE	Tata Asset Management Limited	20251106	287.78	288.74	286.7	286.7	444	286.7	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251106	476.9	476.9	455	458.05	7320	458.05	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251106	276.75	277	266	267.65	154525	264.6951	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251106	6750	6820.5	6511.5	6615	6709	6615	down	down	correct
NTPC.NSE	NTPC Limited	20251106	332.05	332.95	324.6	326.65	11587302	321.473	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251106	1026.1	1064.8	1026.1	1030.9	30086	1030.9	up	up	correct
NURECA.NSE	Nureca Limited	20251106	266	271.2	263	271.2	50321	271.2	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251106	399.5	399.65	378.6	381.95	313906	381.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251106	335	353	331.1	347.45	16067	347.45	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251106	1790	1796.9	1768.5	1780.4	352524	1777.9944	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251106	8325.5	8357.5	8199.5	8212.5	76986	8212.5	down	up	incorrect
OIL.NSE	Oil India Limited	20251106	431.5	435.9	429.55	433.05	1300076	423.1044	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251106	66.4	66.4	65.01	65.14	19715	65.14	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251106	1513.2	1531	1494	1525.3	353564	1525.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251106	98.01	102.78	91.55	93.6	168990	93.6	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20251106	80.84	80.84	78.35	78.55	51284	78.55	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251106	111.7	112	109.51	110.07	120012	110.07	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251106	5.41	5.41	5.05	5.33	8201	5.33	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251106	17.69	17.71	17.35	17.71	78702	17.71	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251106	49.75	49.8	47.88	48.76	2307362	48.76	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251106	253.55	255.5	250.45	251.5	6987258	239.8406	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251106	73.96	74.24	67.27	68.15	1212301	68.15	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251106	301.25	301.3	290.75	295.3	43596	295.3	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251106	584.9	584.9	564.05	566.85	93177	566.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251106	225.1	225.1	202.2	204.53	41733	204.53	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251106	790	846	775.2	829.75	394372	829.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251106	57.3	57.61	55.43	55.97	437703	55.97	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251106	9.82	9.96	9.68	9.72	202531	9.72	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251106	294.05	296.65	288.1	289.4	1882	289.4	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251106	212.29	213.32	206.01	206.93	513803	206.93	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251106	214.7	214.7	209	212.73	54857	211.8231	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251106	120.4	121	119.5	120.07	163542	120.07	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251106	86.7	86.7	83.65	83.98	2032	83.98	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251106	25.32	25.42	24.9	25.01	232436	25.01	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251106	5356	5360.5	5106.5	5128.5	13675	5128.5	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20251106	1.63	1.63	1.54	1.54	8487	1.54	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251106	72.6	72.6	66.55	67.33	581570	67.33	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251106	40285	40295	39675	39760	16531	39490.2077	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251106	38.48	38.48	36.35	36.69	7462792	36.69	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20251106	117.36	117.5	114.73	116.23	1116	116.23	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251106	56.7	57.38	54.05	54.1	7878	54.1	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20251106	432.75	435.45	405.95	410	123893	410	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20251106	436.6	436.6	436.6	436.6	2784	436.6
PANAMAPET.NSE	Panama Petrochem Limited	20251106	273.7	273.7	267	268.2	30336	268.2	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251106	99	101.79	99	99.18	6453	99.18	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251106	42.93	43.19	41.9	41.99	680129	41.99	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251106	312.05	330.35	312.05	320.25	2536149	320.25	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251106	16.76	17	16.39	16.82	1525717	16.82	up	up	correct
PARTYCRUS.NSE	SM	20251106	66.25	66.3	63.55	64.9	52000	64.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251106	36.48	36.48	35.8	35.84	1966093	35.84	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251106	13.81	14.3	13.81	13.93	41079	13.93	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251106	12.13	12.3	11.75	12.24	64218683	12.24	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251106	117.7	118.86	114.63	115.01	56458	115.01	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251106	28.24	28.24	26.56	27.1	12249	27.1	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20251106	1124.2	1124.2	1124.2	1124.2	0	1124.2
PENIND.NSE	Pennar Industries Limited	20251106	274	274.25	256.3	258.2	1417728	258.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20251106	34.45	34.64	33.16	33.95	270176	33.95	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251106	5926.5	5926.5	5796.5	5831.5	341274	5810.9353	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251106	283.3	283.3	274	275	1791494	275	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251106	396.2	397.95	385.45	386.1	6401150	382.2005	down	down	correct
PFIZER.NSE	Pfizer Limited	20251106	5100	5129	5055.5	5067.5	9536	5067.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251106	179.89	184.85	174.82	176.91	4507951	176.91	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251106	36.17	36.46	35.3	35.64	628164	35.64	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251106	569.9	572.45	547.1	550.1	1529475	550.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251106	13401	13401	13091	13162	9922	12948.2778	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251106	6080	6163.5	5841	5996.5	28040	5821.5155	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251106	1301.1	1310.6	1292	1297.4	66701	1292.7887	down	down	correct
PGINVIT.NSE	IV	20251106	97.2	97.6	96.64	97.09	1725497	93.998	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251106	1767.7	1780	1738.9	1744.8	476612	1744.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251106	1463	1468.5	1438	1451	692357	1451	down	down	correct
PIIND.NSE	PI Industries Limited	20251106	3685.8	3775	3679.4	3750.1	338796	3743.9483	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251106	5329.5	5329.5	5075	5096	3018	5096	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251106	12.2	13.8	12.1	12.46	224680	12.46	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251106	34.65	35.34	34.01	34.46	23073	34.46	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251106	940.2	941	926	935.35	24325	935.35	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251106	670	670	666	666	27	666	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20251106	177	177.1	170.2	171.01	21143	171.01	down	up	incorrect
PNB.NSE	Punjab National Bank	20251106	123.99	123.99	120.16	120.46	18897936	120.46	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20251106	90.61	91.4	88.6	88.82	257650	88.82	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251106	930	931.3	903.55	908.55	858553	908.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251106	28.42	29.78	28.42	29.15	3374	29.15	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251106	281.1	282	276	279	184596	279	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251106	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251106	281.9	284.55	280.05	282.15	2326	282.15	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20251106	891	900.4	869.85	895.05	85798	895.05	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251106	7585	7670	7572.5	7591.5	201409	7591.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251106	1954	1954.7	1891	1896.9	97041	1896.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251106	948	948.3	932	937.2	43105	935.0454	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251106	300.7	302.7	292.5	294.9	8335	294.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251106	472.65	474	460	462.9	932409	462.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251106	278	278.5	269.85	270.2	21919591	262.7797	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251106	20305	20556	20076	20207	176282	20207	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20251106	2479.9	2484.9	2361.7	2372.8	102657	2372.8	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20251106	262.95	268.05	252.4	262.6	34635	261.4622	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20251106	288.1	294.45	282.2	283.8	57328	282.6481	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251106	31.05	31.5	30.1	30.12	131143	30.12	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251106	331.45	345.2	330.7	333.75	1121516	333.75	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251106	166.2	167.49	160.6	161.11	984468	161.11	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251106	5.05	5.1	5.01	5.02	143114	5.02	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251106	11.92	12.4	11.8	11.92	142773	11.92
PRECAM.NSE	Precision Camshafts Limited	20251106	185.9	186.75	177.4	178.83	163096	178.83	down	down	correct
PRECOT.NSE	Precot Limited	20251106	475.45	510	475.1	494.95	8702	494.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251106	230	235.35	221.12	227.12	893118	226.5475	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251106	606.05	615.5	566.75	570.95	1259719	570.95	down	down	correct
PREMIER.NSE	Premier Limited	20251106	3.3	3.54	3.3	3.5	12963	3.5	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251106	42.03	42.95	40.01	40.13	102972	40.13	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251106	1754.6	1760	1718.2	1725.2	520525	1725.2	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20251106	537	539.35	514	517.8	224155	516.05	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20251106	304.75	310.85	300.15	304.5	152886	304.5	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251106	323.05	323.1	313	313.45	97494	313.45	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251106	15.84	15.84	15.18	15.26	131151	15.26	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251106	3125	3343	3125	3280	1137781	3280	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20251106	144	144.4	140	140.51	158303	140.51	down	down	correct
PSB.NSE	Punjab & Sind Bank	20251106	31.48	31.48	30.16	30.24	2742450	30.24	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251106	962.95	965.3	921.4	928.8	165255	928.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251106	92.1	93.63	92.04	92.2	3462276	92.2	up	up	correct
PTC.NSE	PTC India Limited	20251106	166.7	166.87	163.75	164.27	806563	161.3953	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251106	39.99	40.6	39.71	40.18	58494	38.7771	up	up	correct
PULZ.NSE	SM	20251106	35.85	35.85	35.55	35.8	12000	35.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251106	1304.2	1304.2	1257.6	1268.5	14040	1268.5	down	down	correct
PURVA.NSE	Puravankara Limited	20251106	266	267	258.2	260.2	52914	260.2	down	down	correct
PVP.NSE	PVP Ventures Limited	20251106	32.07	32.07	32.07	32.07	57664	32.07
QGOLDHALF.NSE	Quantum Mutual Fund	20251106	100.3	100.61	99.12	100.05	141647	100.05	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251106	2796	2800	2785	2785.41	477	2785.41	down	down	correct
QUESS.NSE	Quess Corp Limited	20251106	230	232	222.15	223.11	319650	218.02	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251106	319	320.65	309.4	311.05	99683	311.05	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251106	1.72	1.72	1.72	1.72	0	1.72
RADAAN.NSE	Radaan Mediaworks India Limited	20251106	3.3	3.44	3.06	3.2	51873	3.2	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251106	3207	3258	3169	3178	316849	3178	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251106	7.79	7.79	6.85	6.96	839197	6.96	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251106	363.6	363.75	352.45	354.5	627815	354.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20251106	135.69	137.8	132.55	135.02	2375931	135.02	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251106	181.81	182.38	177.5	178.7	205031	178.7	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251106	4.38	4.41	4.32	4.36	303895	4.36	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20251106	449.7	461.95	438.65	452.35	448060	452.35	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251106	37.8	38.11	37.19	37.48	33321	37.48	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251106	41.49	41.49	38.5	39.65	10725	39.65	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251106	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251106	260.5	260.9	247	248.25	1498482	248.25	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251106	28.3	28.9	28.03	28.5	27537	28.5	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251106	10.32	10.45	10.05	10.19	10092815	10.19	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251106	1054	1054	1011.9	1033.2	523522	1033.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20251106	350.45	350.45	326.5	329.85	327158	329.85	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251106	636	666.3	624.15	639.75	711863	639.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251106	619	626.85	599.05	602.7	81837	602.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251106	14.55	14.67	14.26	14.36	87492	14.36	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251106	1568.4	1568.4	1529.7	1550.5	8647	1550.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251106	2447	2447	2406.2	2419.9	11522	2419.9	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20251106	571.9	573.95	560.7	563.4	132608	563.4	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20251106	327	332	324.85	325.6	10775022	325.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251106	152.75	152.9	145.92	146.71	1162877	145.597	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251106	1.26	1.28	1.2	1.24	6864393	1.24	down	up	incorrect
RECLTD.NSE	REC Limited	20251106	372.5	372.7	362	362.7	9880195	358.3336	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20251106	265.15	293.3	265	289.95	88099906	289.95	up	up	correct
REFEX.NSE	Refex Industries Limited	20251106	376	382	362.15	368.85	475639	368.85	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251106	49.01	49.01	47.01	48.47	5060	48.47	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251106	432	439.85	427.9	437.4	113380	437.4	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20251106	1484	1501.6	1476.2	1496.1	16772678	1496.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251106	262.85	263.65	254.25	255.45	1201113	255.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251106	185.15	185.15	185.15	185.15	293992	185.15
REMSONSIND.NSE	Remsons Industries Limited	20251106	149.2	149.2	138.67	140.23	631677	140.23	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251106	29.21	29.23	28.76	28.91	1814524	28.91	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20251106	454.7	455.9	432.15	435.35	228855	433.2585	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20251106	142	143.29	137	138.27	10938	138.27	down	up	incorrect
REPRO.NSE	Repro India Limited	20251106	565	571.5	560	568.4	14895	568.4	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20251106	200	200.99	198.08	199.96	42283	199.96	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20251106	135.3	136.09	127.38	131.59	684066	131.59	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251106	3.33	3.33	3.18	3.19	1641369	3.19	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251106	475	477.15	462.8	470	184209	470	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251106	82	82.94	80	80.36	424027	80.36	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251106	890.7	890.7	871	873	54374	873	down	down	correct
RITES.NSE	RITES Limited	20251106	248.49	248.6	244	244.85	354486	240.8344	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251106	26.4	26.7	25.55	26.09	12001	26.09	down	down	correct
RKEC.NSE	RKEC Projects Limited	20251106	67.4	67.4	63.9	65.13	23186	65.13	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251106	532	538.3	523.6	534.35	421046	534.35	up	up	correct
RML.NSE	Rane (Madras) Limited	20251106	854.8	865	835.3	852.85	53332	852.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251106	481.8	482.05	464.35	467.7	48047	467.7	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251106	121	121	111	111.93	1045409	111.93	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251106	1.23	1.23	1.16	1.21	98688	1.21	down	down	correct
ROLTA.NSE	Rolta India Limited	20251106	1.98	2.01	1.9	1.95	141453	1.95	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20251106	51.01	51.91	50.06	50.43	5779	50.43	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251106	653.5	653.5	635	639.95	30628	639.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251106	60.7	61.59	60	60.74	9503	60.74	up	up	correct
ROUTE.NSE	Route Mobile Limited	20251106	710.25	714.5	699	705.65	207646	698.9004	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251106	2462.7	2480	2411	2450.3	7695	2450.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251106	40.15	41.75	38.5	41.07	116769837	41.07	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251106	117	117.24	112.2	113.94	63797	113.94	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251106	830.7	849	827	838.8	87488	838.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251106	63.55	65.4	63.39	63.39	168349	63.39	down	down	correct
RSWM.NSE	RSWM Limited	20251106	156.5	156.5	151.2	151.99	37045	151.99	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251106	415.45	430.2	406.35	417.95	120979	417.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251106	51.5	51.5	49.4	49.71	2023040	49.71	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251106	10.8	10.8	10.45	10.5	15037897	10.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251106	227.17	227.17	221	225.64	8578	225.64	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251106	7.41	7.49	7.25	7.36	56653	7.36	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251106	131.6	132.14	129.84	130.84	51709	130.84	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251106	192.97	192.97	189	191.09	72886	191.09	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251106	55.5	55.5	52.5	53.51	11234	53.51	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251106	325.9	327.45	317.3	317.8	3610101	316.8052	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251106	365	365	340	345.05	2696	345.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251106	6.3	6.44	5.85	6	2564	6	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251106	11.41	11.51	11.31	11.35	167598	11.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251106	3.72	3.8	3.67	3.72	67778	3.72
SAFARI.NSE	Safari Industries (India) Limited	20251106	2105	2130	2064.1	2083	27046	2081.1515	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251106	28.7	28.97	28.22	28.69	7202	28.69	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20251106	228.25	229.09	221.3	222.36	57458	222.36	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251106	138	139.69	136	137.91	18170970	137.91	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251106	365.75	394	360.55	390.1	79874	390.1	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251106	20.12	20.41	19.9	19.92	96578	19.92	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251106	196.1	198.26	193.6	195.89	159704	195.4536	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251106	2.8	2.85	2.62	2.67	2115972	2.67	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20251106	10.29	10.39	9.96	10.02	8915690	10.02	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20251106	275	275	265.4	266.2	835	266.2	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20251106	40.88	40.88	40.08	40.88	138858	40.88
SALZERELEC.NSE	Salzer Electronics Limited	20251106	774	774.5	731.3	740	146074	740	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251106	9.17	9.17	8.9	8.96	82298	8.96	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251106	1.88	1.88	1.71	1.76	19165	1.76	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251106	1165	1174.9	1143	1155.7	619	1155.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251106	543.7	545.95	520.2	525.6	176775	525.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251106	452.9	472.4	440.5	466.6	114879	466.6	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251106	65	65.58	64	64.55	109517	64.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251106	396	397.15	368.3	370.25	341762	370.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251106	10.5	12	10.41	10.67	408720	10.67	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251106	4769.9	4775	4701	4746.4	17979	4671.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251106	0.29	0.29	0.28	0.29	714819	0.29
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251106	535.5	539.7	525.2	527.4	355054	527.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251106	437.4	450.5	418	423.35	743655	418.7902	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251106	92.16	92.62	88.35	90.73	154365	90.73	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251106	1355	1413	1345	1377.6	38885	1366.0607	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251106	301.05	302	287	289.85	38934	289.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20251106	76.21	76.21	75.12	75.41	58603	75.41	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251106	152	152	147	148.96	126193	148.96	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251106	465.8	473.8	462.4	471.4	70115	469.597	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251106	881.05	885.95	867.1	870.2	645583	870.2	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251106	128.98	128.98	126.69	127.04	4624	127.04	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251106	389.03	391.48	384.01	388.02	2821	388.02	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251106	285.35	285.35	282.96	283.91	4558	283.91	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251106	226.07	227.66	225	225.17	2309	225.17	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251106	1976.9	1990.8	1964	1970.8	1094086	1968.0642	down	down	correct
SBIN.NSE	State Bank of India	20251106	969.65	971.4	955.3	960.75	23088096	960.75	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251106	4150.9	4196.3	4102.5	4121	122113	4121	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251106	177.6	179.16	173.95	175.12	38573	175.12	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251106	890	890.45	862	876	158881	876	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251106	251.7	267	251.6	260.45	18206422	253.9927	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251106	130.79	130.79	125.42	126.47	631378	126.47	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251106	868.35	879.4	844	847.1	12149	847.1	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251106	20.1	20.6	18.5	19.41	22848	19.41	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20251106	563.05	567.4	538.6	540.1	18418	540.1	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251106	218.39	219.49	213.1	216.44	841439	216.44	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251106	116.52	117.94	113.1	113.64	574137	113.64	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251106	254.1	258	251.3	253.3	21518	253.3	down	down	correct
SETCO.NSE	Setco Automotive Limited	20251106	18.67	18.77	18.07	18.39	58259	18.39	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251106	261	261	259.01	259.88	54318	259.88	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251106	274.44	275.35	272.49	272.75	1051144	272.75	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20251106	592.57	594.21	589.24	589.61	292331	589.61	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20251106	750.21	750.21	736.07	738.64	44848	738.64	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251106	0.55	0.55	0.51	0.53	36061	0.53	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20251106	23.4	23.99	23.4	23.99	20093	23.99	up	up	correct
SFL.NSE	Sheela Foam Limited	20251106	701.95	701.95	669.9	671.5	397306	671.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20251106	521.5	557	521.5	540.15	29426	540.15	up	up	correct
SGL.NSE	STL Global Limited	20251106	14.22	14.8	14.22	14.57	6257	14.57	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251106	80.97	83.85	78.05	78.07	39061	78.07	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251106	812.95	813	790	796.5	346184	796.5	down	down	correct
SHALBY.NSE	Shalby Limited	20251106	243.7	244	231.05	232.53	148458	232.53	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251106	77.2	79	74.01	74.68	94790	74.68	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251106	140	140.57	137	137.34	117867	137.34	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251106	9.96	10.21	9.91	9.92	24470	9.92	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251106	472.85	485	470	474.75	59778	471.6338	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251106	817.45	818.4	773.9	777.65	502569	773.637	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251106	1091	1183	1090.5	1139.6	590633	1139.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251106	186.81	186.85	180	180.09	341981	179.5872	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251106	500.31	500.71	494.71	496.48	12825	496.48	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251106	110.31	112.59	110.31	112.14	11980	112.14	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251106	358.55	385.7	354.8	368.7	640737	368.7	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251106	29.8	29.95	28.75	28.97	48780	28.97	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251106	67.2	69.5	66	66.03	5043	66.03	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251106	203	217.92	190.55	193.62	602097	193.62	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20251106	222.5	222.5	216	216.65	165449	215.4114	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20251106	485.05	490	465.5	475	92018	475	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20251106	44.98	44.98	43.75	44.45	12554	44.45	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251106	91.1	91.12	90.1	90.11	293280	90.11	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20251106	27620	27690	27400	27450	15109	27450	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251106	399.65	399.65	385.3	388.5	60166	388.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251106	54.71	56.1	53.01	55.28	127794	55.28	up	up	correct
SHRENIK.NSE	Shrenik Limited	20251106	0.55	0.56	0.54	0.54	462662	0.54	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251106	221.98	222.79	217.51	219.82	4118	219.82	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251106	2670	2700.8	2525.8	2659.2	175685	2654.823	down	down	correct
SHUBHLAXMI.NSE	SM	20251106	15.5	15.5	15.5	15.5	1000	15.5
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251106	6.9	6.9	6.5	6.53	272891	6.53	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251106	875.5	894.95	835.5	839.3	357821	839.3	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251106	12.72	13.39	12.71	13.09	3314	13.09	up	up	correct
SIEMENS.NSE	Siemens Limited	20251106	3109.9	3127.4	3071.5	3084	297842	3084	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251106	57.85	59.44	55	55.99	4978	55.99	down	down	correct
SIL.NSE	Standard Industries Limited	20251106	18.22	18.65	18.01	18.19	18572	17.611	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20251106	70	70	66.12	67.51	38918	67.51	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20251106	615.55	622.9	595.2	601.1	7784	601.1	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251106	27.7	28.45	24.05	26.22	1536918	26.22	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251106	11	11.45	10.75	10.82	20793	10.82	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251106	306.65	313	299.5	303.15	409651	303.15	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251106	116.1	118.4	116	116.55	3671	116.55	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251106	509	510.85	501.1	504.1	330527	504.1	down	down	correct
SIS.NSE	SIS Limited	20251106	335	345	335	339.4	277513	332.63	up	up	correct
SITINET.NSE	SITI Networks Limited	20251106	0.43	0.44	0.42	0.44	817276	0.44	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251106	820	820	775	790.35	583982	781.7799	down	down	correct
SJVN.NSE	SJVN Limited	20251106	87.31	87.5	85.75	85.93	2068241	84.6149	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251106	2130	2130	2095	2099.6	8632	2099.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251106	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251106	510	520.65	508.15	517.6	384757	517.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251106	418.26	419.96	402.3	405.14	214240	202.57	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251106	133.87	160.45	133.87	147.89	342851	147.89	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251106	133.14	135.58	129	130.14	202590	64.6164	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251106	3259.3	3273.1	3124.1	3135.1	43699	3135.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251106	1220.9	1220.9	1141.2	1150.7	502	1150.7	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251106	281.85	290	281.1	284.65	153633	284.65	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251106	48.59	49.38	47	47.14	439968	46.6126	down	down	correct
SOBHA.NSE	Sobha Limited	20251106	1620	1660	1610	1654.4	360540	1654.4	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251106	502.3	575	502.3	562.7	814492	562.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251106	13700	13713	13350	13376	75461	13376	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251106	441	449.9	441	446.95	12179	446.95	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251106	161.25	161.25	145.9	147.34	214410	147.34	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251106	158.36	160	153.9	155.43	13032	155.43	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251106	484	486.75	481.4	482.9	1428893	481.3361	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251106	372.5	375	363.1	366.1	323191	363.2157	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20251106	401.85	409.9	389	392	48106	392	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251106	36.78	37.53	36.32	36.77	31616504	36.77	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251106	180	183.07	173.55	177.04	318744	177.04	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251106	714	714	694.55	696.9	26816	696.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251106	244	245.2	238.15	238.9	152543	238.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251106	136.59	137.39	134	134.58	237193	134.58	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251106	9.94	9.94	9.51	9.51	966351	9.51	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251106	135	138.7	134	134.99	23227	134.99	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251106	50	50.01	48.22	48.63	177341	48.63	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251106	90.33	90.65	87.43	88.03	561273	88.03	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20251106	40.01	40.8	39.2	39.78	6615	39.78	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251106	232	235.78	218.15	220.21	274904	220.21	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251106	230.3	230.3	217.95	221.77	6503	220.72	down	up	incorrect
SRF.NSE	SRF Limited	20251106	2940	2949.4	2894.4	2897	232346	2891.6052	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251106	557.55	557.55	535	536.5	13624	536.5	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251106	0.68	0.72	0.66	0.68	349641	0.68
SSWL.NSE	Steel Strips Wheels Limited	20251106	224.01	226.5	220	220.66	82697	220.66	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251106	966	984.25	949.05	959.45	585485	959.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251106	252.95	254.9	245	245.75	481044	244.63	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20251106	164.11	164.11	162.1	162.39	6153	162.39	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251106	134.45	134.45	130.11	130.3	35599	130.3	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251106	99.01	99.69	97.8	98.38	5194	96.2515	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20251106	9.5	9.5	9.15	9.27	1513019	9.27	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20251106	395	414.7	394	410.2	10928	410.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251106	305	306.55	292.1	293.3	113496	293.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251106	120.24	120.77	111.02	112.58	3469119	112.58	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251106	709	715.55	666.5	670.05	282523	670.05	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251106	2075.1	2075.1	2021.4	2032.9	41080	2032.9	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20251106	12.9	12.9	12.41	12.49	1301910	12.49	down	up	incorrect
SUBROS.NSE	Subros Limited	20251106	1042.1	1050.7	1007.7	1012.9	92207	1012.9	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251106	1168.5	1170	1065.3	1089.2	136050	1089.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251106	499.45	502.7	478.5	480.05	604807	480.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251106	85.57	86.9	83.36	84.03	21033	84.03	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251106	2265.7	2265.7	2160.1	2166.2	11508	2166.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251106	1.92	1.98	1.87	1.89	698203	1.89	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251106	4770	4890.5	4734	4858.4	82644	4843.791	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251106	602	605.85	580.05	587.8	137187	587.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251106	786.5	806.95	786.5	794.7	1129	794.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251106	964.7	972.8	930.25	936.75	420347	936.75	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251106	264.1	264.95	257	259.1	85647	259.1	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251106	1699	1723.9	1667	1685.9	3389867	1675.0194	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251106	463	469	446.3	447.6	280086	447.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251106	566.1	570.7	546.4	548.9	209849	543.001	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251106	160.2	162.9	154.4	156.1	4544	156.1	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251106	9.54	9.54	9.07	9.29	24400	9.29	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251106	446	447.95	435	436.2	71470	434.6861	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251106	0.72	0.72	0.72	0.72	0	0.72
SUPREMEIND.NSE	The Supreme Industries Limited	20251106	3898	3902.7	3832.6	3836.1	200648	3836.1	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251106	31	31.78	31	31.03	61187	31.03	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251106	21.35	21.45	20.75	20.91	151117	20.91	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251106	61.02	62	59.31	60.27	2140	60.27	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251106	300.1	302	293.9	294	212816	291.3278	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251106	153.6	153.72	146.48	149.14	346382	149.14	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251106	35.05	35.9	33.1	33.41	58887	33.41	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251106	1.75	1.75	1.75	1.75	0	1.75
SUVEN.NSE	Suven Life Sciences Limited	20251106	196.2	198.69	190.75	192.83	118686	192.83	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251106	3.85	3.99	3.85	3.91	61449	3.91	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251106	61.5	61.5	59.46	59.61	147235071	59.61	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251106	3.57	3.95	3.5	3.53	165970	3.53	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251106	3948.1	3972.5	3875.2	3884.1	9466	3884.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251106	804	804	755.1	768.55	43995	768.55	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251106	235.2	235.73	227.01	231.72	1755895	231.72	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251106	930	963.15	862.2	938.75	416854	935.7072	up	up	correct
SYNGENE.NSE	Syngene International Limited	20251106	635.25	653.9	616	620.6	1642849	620.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251106	205	207.74	199.5	199.86	7142	199.86	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251106	410	417	404.2	409.1	325703	409.1	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20251106	23.69	25.05	22.67	23.2	860780	23.2	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251106	290.05	292.45	281.05	287.2	91499	286.9961	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251106	621.6	623.8	605.15	606.4	285881	606.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251106	37	38	35	35.11	48980	35.11	down	up	incorrect
TARC.NSE	TARC Limited	20251106	155.15	157.59	152	152.56	365893	152.56	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20251106	52.67	52.67	50.75	51.06	7077	51.06	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251106	9050	9050	8810	8857.5	517	8857.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251106	893.95	894	870.35	872.85	247626	872.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251106	1905.4	1905.4	1836	1843.7	244304	1843.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251106	1172.1	1192.5	1167.4	1190.4	2401724	1190.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251106	5379.5	5379.5	5221	5227.5	222332	5227.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251106	791.6	792.05	760.85	766.25	881224	766.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251106	400.7	402.3	390.25	391.75	5024909	391.75	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251106	179.29	180.67	176.52	177.35	23664538	177.35	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251106	1531	1538.7	1443.8	1452.5	203196	1452.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251106	185.87	189	184.05	185.43	223491	185.43	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251106	1181.9	1185.9	1153.1	1157.6	21707	1148.2191	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251106	684.4	686.75	655.1	663.45	24032	655.4601	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251106	11.25	12.28	11.25	12.01	4088	12.01	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251106	3295	3385	3250	3341.1	4108	3341.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251106	2990.1	3024	2990	3010.9	2542721	2957.1423	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251106	814.05	823	794.05	797.85	1336345	797.85	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251106	1736	1768	1661.1	1692.6	85842	1692.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251106	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251106	1412	1420.9	1410	1413.6	2502412	1413.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251106	1303.3	1316.2	1270	1273.4	257233	1273.4	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20251106	541.7	542.2	527	529.5	424848	529.5	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20251106	634.25	636.95	616	632.55	40766	631.4455	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251106	569	569	528	528	31535	528	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251106	101.85	103	99.6	100.06	112139	100.06	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251106	54.44	54.44	52.22	52.71	30463	52.71	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251106	133.8	134.7	131	132.03	885485	132.03	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251106	69.5	69.8	67.47	67.91	2980025	67.91	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20251106	12.9	13.33	12.79	13.24	13393	13.24	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251106	11.61	11.74	11.4	11.66	14213	11.66	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251106	2979.1	3144.1	2837.7	3081.2	621520	3081.2	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251106	136	136.8	129.05	129.73	80821	129.73	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20251106	123.9	123.9	117.11	118.3	106783	118.3	down	down	correct
THERMAX.NSE	Thermax Limited	20251106	3272	3289.1	3229.9	3238.5	51821	3238.5	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251106	161.85	162	152.85	153.39	804229	153.39	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251106	412.4	417.15	393.6	399.1	24068	399.1	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251106	1350.99	1352.01	1301.4	1324.2	643080	441.4	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251106	505.95	512.5	486	489.9	1235549	489.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251106	2402	2448.2	2316.5	2353.5	11444	2353.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251106	2980.1	3054	2937.7	2977.6	415353	2977.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251106	6.25	6.25	5.65	5.73	207420	5.73	down	down	correct
TIL.NSE	TIL Limited	20251106	302.9	302.9	289.85	291	20039	291	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251106	211.05	213.45	207.42	209.14	2154758	209.14	down	down	correct
TIMKEN.NSE	Timken India Limited	20251106	3019	3084.7	2986.1	3050	182466	3050	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251106	279	281.5	272.3	277.3	251317	277.3	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251106	38.01	38.64	37.17	37.8	332519	37.8	down	down	correct
TITAN.NSE	Titan Company Limited	20251106	3780	3837.7	3761.6	3774.4	927231	3774.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251106	120.58	120.58	114.55	115.26	440571	115.26	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251106	153.6	153.88	151.01	151.32	44433	151.32	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251106	11.55	11.92	11.33	11.37	52821	11.37	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251106	125.01	125.94	120.8	124.15	13348	124.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251106	3574.4	3593.8	3532.6	3553.4	173609	3529.2011	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251106	1302	1303.6	1260	1273.2	675598	1260.1424	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251106	67.51	68.5	66.52	66.82	2265	66.82	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251106	102.3	103.31	96.6	101.93	13502	101.93	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251106	69.51	71.15	68	68.05	141909	68.05	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251106	8.16	8.16	7.75	7.76	14353	7.76	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251106	234.88	242.28	231.2	242.28	35850	242.28	up	down	incorrect
TRENT.NSE	Trent Limited	20251106	4660.6	4704.1	4635	4674	476465	4674	up	down	incorrect
TRF.NSE	TRF Limited	20251106	331.75	331.75	310.55	314.55	38890	314.55	down	down	correct
TRIDENT.NSE	Trident Limited	20251106	28.62	28.65	28.01	28.04	3222290	28.04	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251106	75.99	75.99	73.5	73.89	10405	73.89	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20251106	533.35	535.85	523.2	526.25	205320	523.8948	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251106	358.35	359.15	350	357.25	286228	355.8168	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251106	1176	1176	1125	1133.3	3153	1133.3	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251106	668.8	672	657.65	663.35	40336	663.35	down	down	correct
TTL.NSE	T.T. Limited	20251106	9.45	9.56	8.88	8.98	237704	8.98	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251106	55	55.38	54.3	54.55	959722	54.55	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251106	624.7	624.8	601.5	605.6	107380	605.6	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251106	3475	3517.2	3412.1	3452	972150	3452	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20251106	4183.8	4204.6	4060	4097.1	14305	4097.1	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251106	145.1	145.41	143.5	144.43	15188	144.43	down	down	correct
TVVISION.NSE	TV Vision Limited	20251106	6.15	6.25	5.94	6.13	59420	6.13	down	down	correct
UBL.NSE	United Breweries Limited	20251106	1814.8	1818	1796	1805.5	86577	1805.5	down	down	correct
UCOBANK.NSE	UCO Bank	20251106	32.8	32.9	31.85	31.95	8510115	31.95	down	down	correct
UFLEX.NSE	Uflex Limited	20251106	541.2	542	530	531.7	20529	531.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251106	81.5	84.69	78.3	80.26	1274074	80.26	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251106	42.9	42.9	41.91	42.14	68878	42.14	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251106	177.84	180.9	173.18	177.31	232753	177.31	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251106	51.61	52.2	50.79	51.2	8464462	51.2	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251106	11800	11985	11798	11942	189652	11942	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251106	5.19	5.19	4.82	4.96	34411	4.96	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251106	467	472	461	470.05	9320	470.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251106	204.8	204.93	195.6	197.11	11432	196.4568	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251106	151.1	153.5	147.2	151.86	6594	151.86	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251106	152.58	152.58	149.6	150.15	10296779	150.15	down	down	correct
UNITECH.NSE	Unitech Limited	20251106	6.99	7.02	6.83	6.88	4443403	6.88	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251106	432	440.9	421	431.5	2394	430.636	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251106	72.99	72.99	69.5	69.81	27589	69.81	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251106	729.5	735.25	717	725.9	54778	725.9	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251106	275.05	277.95	267	272.55	2140	272.55	down	up	incorrect
UPL.NSE	UPL Limited	20251106	730	747.4	713.4	733.35	9280167	733.35	up	down	incorrect
URJA.NSE	Urja Global Limited	20251106	13.05	13.11	12.5	12.54	841659	12.54	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251106	478.7	478.7	457.2	464	601880	464	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251106	1225	1229.2	1197.1	1202	71207	1202	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251106	59.95	59.95	59.34	59.36	63638	59.36	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251106	75.58	75.76	74.3	74.36	517011	74.36	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251106	283.15	283.15	280.63	280.84	38228	280.84	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251106	920.49	929.51	915	917.6	2860	917.6	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251106	93.79	93.8	92.5	92.63	3816	92.63	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251106	241	245.99	238.26	238.98	26391	238.98	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251106	2329.1	2422	2329.1	2329.1	127993	2329.1
VADILALIND.NSE	Vadilal Industries Limited	20251106	5414	5426	5288	5303.5	3060	5303.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251106	273.15	273.95	264.6	265.95	618367	264.1655	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20251106	10.2	10.2	9.8	9.84	413903	9.84	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20251106	8.6	8.6	8.28	8.32	2229282	8.32	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20251106	307.7	308	295.5	298.05	13918	298.05	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251106	41.84	41.84	40.05	40.33	28733	40.33	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251106	7.95	8	7.6	7.63	256593	7.63	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251106	623.45	631.95	611.85	625.05	204306	625.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251106	68.26	68.8	62.1	64.13	4529999	64.13	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251106	61.8	61.9	58.33	59.51	138436	59.51	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20251106	473.75	478.8	470.2	471.85	4827230	471.85	down	up	incorrect
VEDL.NSE	Vedanta Limited	20251106	510	514.4	502.6	504.95	7236023	504.95	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20251106	1525	1538.9	1501.8	1522.2	23156	1522.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251106	436.6	451.25	436.6	441.75	12792	441.75	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251106	71.24	71.64	69.5	70.01	821150	70.01	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251106	497.4	497.4	486.55	492.75	48891	492.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251106	117.66	119.99	115.1	116.3	29876	116.3	down	down	correct
VGUARD.NSE	V	20251106	379.65	379.65	365.9	369.2	353604	369.2	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20251106	3500	3675	3500	3675	1092	3675	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251106	344.2	344.2	315.1	320.85	15444	319.4528	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251106	1018.45	1023.5	976.3	1018.05	240910	1018.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251106	2.97	2.97	2.97	2.97	93300	2.97
VIKASECO.NSE	Vikas EcoTech Limited	20251106	1.89	1.89	1.85	1.86	2146490	1.86	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251106	2.02	2.03	1.98	1.98	5050341	1.98	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251106	661.3	661.3	615.1	621.9	533556	621.9	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20251106	1670	1684.8	1649.1	1670.5	50128	1670.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251106	1370	1370.5	1350.1	1354.6	6778	1354.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251106	48.11	48.11	44.1	44.62	83265	44.62	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251106	279	279	266.8	269.05	8218	269.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251106	34	34.48	33.2	33.65	110424	33.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251106	404.9	407	396	398.7	126014	398.7	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251106	9.05	9.49	8.82	9.05	1278923	9.05
VISAKAIND.NSE	Visaka Industries Limited	20251106	81.96	82.7	80.12	80.76	183089	80.76	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251106	65.21	65.6	65.11	65.11	18361	65.11	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251106	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251106	510	517.55	495.55	502.5	174430	502.5	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251106	7.87	7.9	7.73	7.82	468782	7.82	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251106	0.78	0.8	0.76	0.79	440482	0.79	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20251106	218.16	218.87	212.51	214.16	8702	214.16	down	down	correct
VMART.NSE	V	20251106	863.15	863.15	816.9	819.9	214228	819.9	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251106	7400	7410	7060	7089.5	35138	7089.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20251106	1356	1372.6	1288.1	1299	1703216	1299	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251106	271.95	272.8	267.65	269	511955	264.5345	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251106	297.85	303	281.9	285.25	138836	285.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20251106	259.6	260.45	255.6	257.5	166422	257.5	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251106	6120.5	6145	5471.5	5873.5	184795	5873.5	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20251106	440	440	425.75	430.7	136066	430.7	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251106	1403.9	1409.7	1351	1358.7	244463	1358.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251106	173.85	173.85	165.51	167.38	177921	167.38	down	down	correct
WANBURY.NSE	Wanbury Limited	20251106	265.2	267.95	251.2	253.55	63161	253.55	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251106	1114.7	1122.8	1075.1	1079.3	1973	1070.1097	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251106	1215.5	1348.6	1190.4	1337.6	3344478	133.76	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251106	108.5	108.63	105.11	107.12	3502	107.12	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251106	910	923.6	890.4	894.45	776361	894.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251106	564.05	567.35	542.95	548.05	205947	548.05	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251106	1220	1220	1107.3	1121.5	273	1121.5	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251106	8561.5	8561.5	8375	8385	7658	8359.196	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20251106	585.25	586.9	573.45	585	101342	585	down	down	correct
WHEELS.NSE	Wheels India Limited	20251106	929.95	942.9	914.55	926.7	89912	920.9696	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251106	1346.5	1381.8	1322.4	1350.2	518957	1350.2	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251106	32.28	34	32.28	33.46	560	33.46	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20251106	951.8	951.8	913.1	922.8	41840	922.8	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20251106	296	311.2	295.45	297.65	109623	297.65	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20251106	175	175	168.31	171.91	4029	171.91	down	up	incorrect
WIPRO.NSE	Wipro Limited	20251106	240	240.62	238.37	240.05	7141517	233.9315	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251106	1366.1	1369.9	1341.3	1353.3	372784	1353.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251106	575.7	575.7	543.15	560.95	135620	560.95	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251106	158	161.6	154.02	159.51	59677	159.51	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20251106	81.75	82	77.5	81.06	157254	81.06	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251106	450	458.5	448	450.3	83124	450.3	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251106	92.5	93.94	89.5	89.93	241592	89.93	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251106	128	128	123	124.27	7572	124.27	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251106	1107.1	1118.5	1082	1110.3	6806	1110.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251106	23.02	23.1	22.61	22.63	78361962	22.63	down	down	correct
YUKEN.NSE	Yuken India Limited	20251106	954.2	959	917	923.05	2483	923.05	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251106	101.9	102	99.5	99.81	3954189	99.81	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251106	8.21	8.33	7.9	7.98	1034468	7.98	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251106	10.1	10.27	9.6	9.72	3174725	9.72	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251106	243.98	243.98	228.41	241.48	455	241.48	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251106	8.45	8.45	8.09	8.2	54054	8.2	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20251106	737	744.75	698.75	700	751530	697.5546	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20251106	1404	1407	1365	1377.2	289119	1377.2	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251106	100.27	100.28	95.77	96.22	5846	96.22	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251106	1610	1610	1503	1528.5	54587	1528.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251106	247.9	249.05	238.2	239.2	209196	239.2	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251106	456.15	458.35	437.15	443.8	432504	443.8	down	down	correct