CollectAI

close-nse_india_stocks

2025/11/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251107	208.31	215	206	213.21	67345	213.21	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251107	46.9	47.89	46.9	47.89	4960	47.89	up	up	correct
3MINDIA.NSE	3M India Limited	20251107	35500	36000	34910	35580	31552	35580	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251107	41.54	41.7	40.9	41.16	2866	41.16	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20251107	306.3	315.95	298.9	302.25	64199	302.25	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20251107	774.9	776.4	742.55	747.45	160226	747.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251107	17.49	18.3	17.49	18.3	686987	18.3	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20251107	8.95	9.13	8.71	8.97	37636	8.97	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251107	97.26	98.1	97.26	97.26	45020	97.26
AARON.NSE	Aaron Industries Limited	20251107	200.26	206.61	198.01	204.19	16446	204.19	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251107	485	499.9	479.5	491.45	412614	488.8265	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20251107	404.95	419.5	384.1	391.8	19375432	391.8	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251107	453.4	480	453.05	469.7	10994	469.7	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251107	140.43	150	140.43	148.87	32070	148.87	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251107	117.28	120.39	116.55	119.71	3472	119.71	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20251107	1590	1590	1564.8	1574.1	136282	1574.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251107	37.98	38.58	36.9	37.18	46382	37.18	down	down	correct
ABB.NSE	ABB India Limited	20251107	5099	5151	4962.5	5011.5	1147124	5011.5	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20251107	29525	29665	28720	28785	9721	28785	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251107	324.15	345.4	322.6	338.1	13494106	338.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251107	77.98	80.31	76.2	79.7	6391113	79.7	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251107	51	51	48.45	48.45	20	48.45	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251107	59.2	59.32	58.38	59.16	379076	59.16	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251107	72.86	72.98	71.51	72.45	10216	72.45	down	down	correct
ACC.NSE	ACC Limited	20251107	1828	1853.2	1818.9	1840.5	231911	1840.5	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251107	1345	1349	1328.1	1331	16444	1287.1305	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251107	6.52	6.67	6.2	6.55	46954	6.55	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20251107	1051	1054.5	1015	1022	363927	1022	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251107	2315	2402.5	2291.4	2369.4	2232889	2369.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251107	1060.5	1075.1	1040	1059.8	3615119	1059.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251107	1435	1464	1425	1448.3	2184538	1448.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20251107	152.99	154.79	150.85	151.48	36644118	151.48	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20251107	222.6	233.7	217	232.49	368283	231.8633	up	up	correct
ADL.NSE	Archidply Decor Limited	20251107	81.48	85.4	81	81.65	4278	81.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251107	11.32	11.62	11.32	11.5	37637	11.5	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20251107	168.49	175.5	164.23	173.43	268675	173.43	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251107	57.2	58.3	57.15	57.54	26689	56.5416	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251107	309.45	313	304.3	310.4	111191	310.4	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20251107	1775	1775	1733.1	1747.2	288116	1747.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251107	845	863	840	860	11982	860	up	down	incorrect
AGRITECH.NSE	Agri	20251107	130.3	131	128.05	130.56	4472	130.56	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251107	41.86	42.99	41	42.76	25161	42.76	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251107	58.85	58.85	56.1	57.09	18544	57.09	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251107	143.01	148.8	143.01	145.01	30	145.01	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251107	904.7	909.25	886.8	889.55	26315	889.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251107	3300.2	3302.5	3220	3256.2	90049	3256.2	down	up	incorrect
AIRAN.NSE	Airan Limited	20251107	22.01	22.9	22	22.49	97091	22.49	up	up	correct
AISL.NSE	SM	20251107	89.45	89.45	89.45	89.45	600	89.45
AJANTPHARM.NSE	Ajanta Pharma Limited	20251107	2579.3	2579.3	2511	2524.2	69421	2496.2	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251107	1015.5	1027.5	998	1021.9	274020	204.38	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251107	4.94	4.98	4.85	4.94	511459	4.94
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251107	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251107	27.66	28.34	27.15	27.9	4230	27.9	up	up	correct
AKG.NSE	AKG Exim Limited	20251107	12.78	12.78	12.41	12.52	27060	12.52	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251107	255.5	256.75	248.5	251.1	5210	251.1	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251107	7.41	7.49	7.25	7.31	149216	7.31	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251107	3250	3286.2	3156.9	3262.3	45890	3262.3	up	up	correct
ALANKIT.NSE	Alankit Limited	20251107	11.49	11.87	11.34	11.73	209782	11.73	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20251107	870.1	872.65	854	857.15	2981	857.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251107	99.79	99.9	98.07	99.61	219086	99.61	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20251107	927.6	927.6	900	906.1	19573	906.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251107	92	92	86.35	88.04	25088	88.04	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251107	5644.5	5687.5	5571.5	5668.5	226721	5623.1689	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251107	1810.1	1825	1763.3	1777.7	21442	1777.7	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251107	34.65	35.56	34.12	35.23	3810064	35.23	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251107	17.91	18.88	17.82	18.29	117942	18.29	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20251107	17.35	17.35	17.05	17.13	3073368	17.13	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20251107	85	87.48	79.7	81.24	73789	81.24	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251107	258.3	258.3	245.55	250.7	2684	250.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251107	1.97	2.03	1.87	2	5867	20	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20251107	7099.5	7288	6736.5	7227	3136273	7227	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251107	25.38	25.38	25	25.22	2712	25.22	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251107	1301	1334	1296	1329.7	7236	1329.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251107	558.5	563.95	550.55	558.8	1593499	558.8	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251107	56.5	59.02	55.27	57.69	22028	57.69	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251107	52.12	55.9	51.99	54.43	41980	54.43	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251107	708.75	716	697	707.5	11381	705.3845	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251107	617	623.3	601.65	619.85	3044621	619.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251107	75	75	72.6	73.68	217506	73.68	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251107	82.4	85.08	79.67	81.95	1009564	81.95	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251107	77	77	73.06	74.91	5522	74.91	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251107	1.71	1.71	1.55	1.67	74133	1.67	down	down	correct
ANMOL.NSE	Anmol India Limited	20251107	15.6	17.74	12.9	16.32	440571	16.32	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251107	4.03	4.19	4.02	4.11	9240	4.11	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251107	1.1	1.1	0.95	1.06	346822	1.06	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251107	2293.9	2334.5	2260.9	2313	17704	2313	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251107	1068.5	1094.4	1053.6	1082.9	65836	1082.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251107	8415	8438.5	8221	8280.5	78195	8280.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251107	123.01	125.98	122.33	123.97	4105	123.97	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251107	389	400.95	380	394.05	100158	391.365	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20251107	237.09	237.86	232	233.52	54463	233.52	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251107	1780	1805	1777.6	1800.5	679442	1800.5	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251107	907.1	928.75	896.35	921.95	148708	921.95	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20251107	265.8	273.55	257.3	268.45	6387965	268.45	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251107	7789	7891	7625.5	7642	486385	7642	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251107	292.95	305.05	288.2	302.4	337264	302.4	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251107	506.9	520.8	497.5	515.4	865620	511.8346	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251107	1277.9	1289.5	1271.2	1276.2	591	1276.2	down	down	correct
APTECHT.NSE	Aptech Limited	20251107	106.56	108	104.5	105.95	238639	105.95	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20251107	294.85	294.85	287.45	292.4	1075032	292.4	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20251107	96.31	99.72	94.42	97.31	18951	97.31	up	up	correct
ARCHIES.NSE	Archies Limited	20251107	20.17	20.17	19.51	19.98	8252	19.98	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20251107	45.49	46.78	45.25	46.67	596	46.67	up	up	correct
ARIES.NSE	Aries Agro Limited	20251107	369	369	358.95	365	35418	365	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251107	100.61	102.76	97.89	99.46	1632993	99.46	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251107	412.75	415.5	406.45	408.2	143045	408.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251107	1591.1	1664.7	1591.1	1654.9	18173	1654.9	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20251107	36.4	36.48	35.27	36.09	3680	36.09	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20251107	579.9	600.8	572.05	590.25	35065	590.25	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20251107	1.79	1.84	1.7	1.73	202752	1.73	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251107	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251107	243.25	245.95	240.55	244.94	119746	244.94	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251107	158	162.76	158	162.75	68	162.75	up	up	correct
ARVIND.NSE	Arvind Limited	20251107	308.7	333	299.2	328.3	3334495	328.3	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251107	525.05	525.05	508.2	516.05	181529	516.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251107	617.9	625.05	605	620.3	51722	620.3	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251107	914.95	943.45	900	934.8	134790	934.8	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251107	273.7	273.7	268.65	271.25	2716	271.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251107	524	524.25	495.05	509.6	91945	509.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251107	1155.2	1183.5	1140.4	1167.7	97687	1167.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251107	623.65	645	616	636.45	350880	636.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251107	280.5	281	270.85	274.4	35841	273.5715	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251107	20.59	20.73	19.89	20.33	114877	20.33	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251107	200.31	200.75	196.56	198.92	625478	198.92	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251107	141	141.65	138.8	141.28	4888203	140.3283	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251107	322	331	316.65	325.35	4097	325.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251107	2602.9	2618.9	2585	2613.8	791663	2613.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251107	66.4	66.81	65.11	65.73	772551	65.73	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251107	256.5	258.9	250.2	255	2599	255	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251107	637	641.45	615.1	632.75	43807	632.75	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20251107	689	702.4	677.3	692.9	552899	692.9	up	down	incorrect
ASTRAL.NSE	Astral Limited	20251107	1560.1	1579	1548	1557.3	613713	1555.8112	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251107	1029.5	1045.5	1015.1	1042.5	175187	1042.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251107	9234	9234	9009	9077.5	15929	9077.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251107	9.78	9.86	9.4	9.5	80697	9.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251107	615.1	617.45	607.2	611.2	629852	611.2	down	down	correct
ATUL.NSE	Atul Ltd	20251107	5820	5820	5676.5	5691	19556	5691	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251107	450	452.75	434.4	445.75	159843	445.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251107	876.05	909.75	870.85	908.7	3232246	908.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251107	1151.1	1154.5	1117.9	1128	127981	1127	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251107	1141.5	1143.8	1120	1123.8	363582	1123.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251107	100.25	104.8	100.25	102.91	3349	102.91	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251107	1667.5	1674	1635	1657	5644	1657	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251107	68.92	68.92	66.3	67.92	97925	67.92	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251107	419.3	419.3	408.55	410.3	19590	410.3	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251107	714.5	714.5	689.3	698	268957	698	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20251107	70.2	73.5	70.17	72.19	116884	71.8079	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251107	504	515.2	500.05	505.1	65648	505.1	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20251107	1227	1228.8	1217	1222.8	3461466	1222.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251107	589.76	596.75	589.51	596.18	242415	596.18	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20251107	13.23	13.23	12.96	13.01	23515	13.01	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20251107	1432	1448.9	1400.6	1400.6	111190	1400.6	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251107	149.11	150.97	148.56	149.79	1823	149.79	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251107	281.74	281.74	278.23	280.44	8801	280.44	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251107	381.61	383.53	378.06	382.91	1201	382.91	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251107	175.07	175.6	170.2	173.61	8398	173.61	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251107	174.56	174.56	174.56	174.56	11280	174.56
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251107	6.63	6.79	6.6	6.75	75352	6.75	up	up	correct
BAJAJ.NSE	AUTO	20251107	8720	8749.5	8605	8717	290120	8717	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251107	299.3	303	294.15	301.5	974698	301.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251107	505	505	495.45	498.2	71916	498.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251107	2060	2112	2042.8	2102.1	839091	2102.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251107	21.08	21.25	20.82	21.13	4383664	21.13	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251107	13000	13000	12510	12580	87011	12580	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251107	1039	1076.9	1034.2	1069.6	6940923	1069.6	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251107	126.99	130.88	123.91	126.62	380276	126.62	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20251107	1429	1429	1391	1397.7	31443	1397.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251107	42.09	42.82	41.76	41.84	17296	41.84	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251107	22.68	22.68	22.05	22.48	13514	22.48	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251107	2338.2	2339.4	2291	2321.6	81220	2317.5726	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251107	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251107	197	198.72	192.21	194.66	207958	194.66	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251107	80.36	82	80	81.86	5503	81.86	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251107	445.05	445.4	429.1	432	1114378	428.754	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20251107	132	135.71	132	134.77	9299	134.77	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251107	3600.1	3615.8	3600	3601.1	201	3601.1	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251107	792	831.9	765.5	793	2383964	785.8627	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251107	152.93	155.18	151.76	153.71	16575533	153.71	up	up	correct
BANG.NSE	Bang Overseas Limited	20251107	55.27	55.27	52.26	53.02	9311	53.02	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20251107	85.3	88.45	83.02	88.29	10063	88.29	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20251107	284	290.7	283.1	289.05	6951797	289.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251107	595.11	599.4	590.16	598.26	891081	598.26	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251107	140	144.88	138.55	144.58	15852911	144.58	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251107	113.74	114.74	109.63	113.92	12487	113.92	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251107	194.6	201.99	192.41	197.15	111560	197.15	up	up	correct
BASF.NSE	BASF India Limited	20251107	4389	4493.9	4325	4448.6	15226	4448.6	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251107	27.5	27.5	26.76	26.89	70715	26.89	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20251107	1054.9	1069.7	1043	1061.9	74824	1061.9	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251107	4744.7	4748.4	4584.5	4591.9	36965	4500.5068	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251107	2931	2955.8	2903.2	2939.3	13994	2939.3	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251107	1897	1913.9	1870.1	1901.5	48708	1883.3905	up	up	correct
BCG.NSE	Brightcom Group Limited	20251107	12.72	13.33	12.5	13.11	10200077	13.11	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251107	38.95	38.95	38.36	38.83	232803	38.83	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251107	1425.1	1455	1413	1447.7	984121	1442.5639	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20251107	35.3	35.95	34.09	34.87	98826	34.87	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251107	1297.7	1306.9	1292	1299.5	257040	259.1686	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251107	127	129.5	124	125.13	7445	125.13	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20251107	408	416	405.3	414.25	10141248	412.4939	up	up	correct
BEML.NSE	BEML Limited	20251107	1986.7	2013.9	1942	2006.7	382821	2003.8175	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251107	96	96.95	95.3	96	224056	94.9015
BERGEPAINT.NSE	Berger Paints India Limited	20251107	544.5	544.55	528.35	533	353605	533	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20251107	313.95	317.7	306	315.9	367124	21.06	up	up	correct
BETA.NSE	SM	20251107	1725	1725	1620	1670.2	14385	1670.2	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251107	454.2	459.6	450	458.65	19173	458.65	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20251107	685	685	665	679.55	14050	679.55	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251107	4.39	4.39	4.39	4.39	0	4.39
BGRENERGY.NSE	BGR Energy Systems Limited	20251107	392	410.05	387	405.5	132998	405.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251107	208.58	212.79	205.57	209.4	187084	209.4	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251107	128	137.9	124.2	136.08	469440	136.08	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251107	4.56	4.6	4.45	4.57	191062	4.57	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20251107	1315	1320.7	1301.4	1317.1	457443	1315.5958	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251107	108	112.8	105.2	110.85	33391	110.85	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251107	5477.5	5519	5414.5	5488.5	15788	2744.25	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251107	198	199.48	190	197.43	215397	197.43	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251107	2048	2048	1995.6	2001.5	70392750	2001.5	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20251107	258	265.8	255.3	263.85	10052522	263.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251107	50.2	51.21	50	50.22	61855	50.22	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20251107	870	881.95	835	849.5	6136	849.5	down	down	correct
BIOCON.NSE	Biocon Limited	20251107	384	384.45	376.15	380.4	2407710	380.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251107	38.36	39.53	38.35	39.21	6512	39.21	up	up	correct
BIRET.NSE	RR	20251107	341	342.9	337.51	338.72	211011	338.72	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251107	157.26	157.26	154.15	155.69	15205	155.69	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20251107	1179.2	1244.3	1153	1217.1	265716	1217.1	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251107	158.12	161.5	157	158.78	52743	158.78	up	up	correct
BLBLIMITED.NSE	BLB Limited	20251107	17.02	17.43	16.46	17.04	112145	17.04	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251107	140	142	125	127.9	5121107	127.6234	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251107	57.75	58.51	57.1	57.21	240854	57.21	down	down	correct
BLS.NSE	BLS International Services Limited	20251107	317.75	317.75	312.5	313.95	803161	311.7111	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251107	3.64	3.64	3.64	3.64	0	3.64
BLUEDART.NSE	Blue Dart Express Limited	20251107	6318	6318	6122.5	6221.5	105093	6221.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251107	1790	1790	1712.1	1752.7	917742	1752.7	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251107	59.7	60.1	58.6	59.66	109862	59.66	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251107	152.3	158	152.3	156.42	803677	156.42	up	up	correct
BOROLTD.NSE	Borosil Limited	20251107	336	356.6	333	339.2	430589	339.2	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251107	664.35	664.35	649	657.1	339144	657.1	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20251107	36985	37100	36610	36810	13122	36810	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20251107	360	367.85	359.75	367	11711108	356.9314	up	up	correct
BPL.NSE	BPL Limited	20251107	73.39	73.39	71.12	72.19	22520	72.19	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251107	984	989.9	972	980	270289	980	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251107	5970	6169.5	5913.5	6157.5	715809	6157.5	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20251107	24.7	24.7	23.75	24.1	89605	24.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251107	105.01	106.9	103.38	106.11	22759	106.11	up	up	correct
BSE.NSE	BSE Limited	20251107	2450	2718.7	2443.2	2678.3	20297200	2678.3	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251107	119.9	121	118.12	119.32	5666	119.32	down	up	incorrect
BSL.NSE	BSL Limited	20251107	185.01	197.3	182	192.31	14449	192.31	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251107	106.39	106.39	105.18	106.16	362298	106.16	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251107	29.66	29.71	29.42	29.65	134729	29.65	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251107	374.45	379.85	355.5	378.5	3553935	376.0984	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251107	775.6	778.2	745	748.3	35247	748.3	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20251107	46.4	47	45	46.31	13495	46.31	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20251107	63.5	65.9	60.16	64.25	152604	64.25	up	up	correct
CALSOFT.NSE	California Software Company Limited	20251107	17.6	18.79	15.86	16.34	127006	16.34	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251107	189.31	197.74	185.2	196.01	395971	196.01	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20251107	3719.8	3819	3667.6	3795.3	1680495	755.3076	up	down	incorrect
CANBK.NSE	Canara Bank	20251107	138.7	141.41	136.57	140.67	27498022	140.67	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251107	877	890.9	859.65	874	286361	867.3716	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251107	252.75	257.8	248.85	252.9	113885	252.2261	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251107	275.55	283.25	275	280.75	170715	280.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251107	2003	2004	1896	1932.5	156822	1932.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251107	28.21	28.21	25.7	25.95	21670	25.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251107	887	921	876.2	916.2	74900	914.4699	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20251107	1585	1626.8	1585	1618.7	30844	1610.2753	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251107	2852	2920	2805.6	2895.1	394435	2895.1	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251107	190	191.9	188	191.1	1302338	191.1	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251107	20.2	20.89	20.05	20.25	186204	20.25	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251107	16.4	16.78	16.4	16.48	22901	16.48	up	up	correct
CCL.NSE	CCL Products (India) Limited	20251107	970	1034.5	953.25	1025.15	5299231	1022.3886	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251107	1525	1612	1508	1578.8	3992633	1578.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20251107	3955.1	4060	3903.5	4026	145749	4026	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251107	10.34	10.44	10.16	10.29	25385	10.29	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251107	450	458.85	446.25	453.3	9377	453.3	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20251107	28	28	27.05	27.46	59089	27.46	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251107	38	39.18	37.47	38.96	9470165	38.75	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20251107	35.7	35.7	34.26	34.81	309799	34.81	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251107	2338.2	2480	2325.1	2420.6	15513	2420.6	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251107	754	754	739	748.35	24516	748.35	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251107	6171	6174	5975	5997	16086	5997	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251107	7.97	8.8	7.97	8.79	268695	8.79	up	up	correct
CESC.NSE	CESC Limited	20251107	175	175.99	174.05	174.75	1440027	174.75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20251107	196	198.4	193.25	196.29	1193700	196.29	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251107	728	736.55	720.05	734.8	1200551	733.1815	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251107	925	925.55	907	915.85	265422	914.84	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251107	484.7	485.15	475.1	479.45	776435	474.3429	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251107	166	167.38	162.99	165.77	3316	165.77	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251107	230.3	248.3	229.91	237.59	225489	237.59	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20251107	549	581.3	545.35	555.9	20462	555.9	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251107	373	381.8	370.35	377.45	33566	377.45	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251107	975.85	1020.9	970.2	1016.3	5759530	1016.3	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251107	1665.5	1715	1644.6	1699.8	2353603	1698.5227	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251107	1972.6	1972.6	1870	1882	421153	1882	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251107	1687	1697.2	1655.9	1689.6	32279	1689.6	up	up	correct
CINELINE.NSE	Cineline India Limited	20251107	90.22	90.22	84	84.45	33094	84.45	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251107	18.01	18.1	17.8	17.92	28197	17.92	down	down	correct
CIPLA.NSE	Cipla Limited	20251107	1500	1510	1491.6	1505.7	1037508	1505.7	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251107	970	970	930.3	937.6	959631	935.2839	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251107	89.4	89.44	84.5	85.27	29633	85.27	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251107	268.3	272.95	262.05	270.45	30371	270.45	up	up	correct
CMICABLES.NSE	CMI Limited	20251107	3.9	3.9	3.9	3.9	0	3.9
COALINDIA.NSE	Coal India Limited	20251107	372	376.75	371.5	376	4650451	371.0943	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251107	1699	1735	1666.4	1725.8	745707	1717.8048	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251107	38.51	39.9	37.36	38.99	731708	38.99	up	up	correct
COFORGE.NSE	Coforge Limited	20251107	1750	1751.5	1715	1740.4	1410909	1736.2503	down	down	correct
COLPAL.NSE	Colgate	20251107	2177.9	2177.9	2155.1	2167.2	226568	2167.2	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20251107	1.97	1.97	1.88	1.9	6708	1.9	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20251107	18.64	18.64	17.81	18.39	10501	18.39	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251107	519.55	523.5	515.8	521.9	1513467	515.8186	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251107	40.15	41.38	39.7	40.9	596780	40.9	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251107	175.36	181.99	173.43	179.07	3161	179.07	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251107	704	712	695	700.1	20728	695.7993	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251107	41.95	42.08	40	40.29	21645	40.29	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251107	183.16	183.99	175	178.07	38631	178.07	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251107	2095.5	2155	2095.5	2146.4	214851	2137.9725	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20251107	6.25	6.25	5.85	6.07	40202	6.07	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251107	92.05	92.29	91	92.05	2443923	92.05
CRAFTSMAN.NSE	Craftsman Automation Limited	20251107	6772.5	6800	6610.5	6770.5	28375	6770.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251107	700.95	701.6	682.2	696.1	10830	696.1	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251107	7.53	8.2	7.31	7.44	113465	7.44	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251107	1335	1365	1291	1346.9	550597	1346.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20251107	377.2	378	371.85	376.05	1326	376.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20251107	4777.8	4834	4701.5	4723.4	21073	4723.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251107	273	279.8	269.1	277.15	6292556	277.15	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20251107	430	433.7	415.75	431.5	686230	431.5	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20251107	51.6	52.85	51.31	52.8	7079	52.8	up	up	correct
CUB.NSE	City Union Bank Limited	20251107	252	257.6	245.13	255.42	4907843	255.42	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251107	92.44	92.44	89.57	91.76	26977	91.76	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251107	4399.9	4495	4251	4291.8	1894670	4272.3726	down	down	correct
CUPID.NSE	Cupid Limited	20251107	245.38	261.98	242.21	260.38	5318786	260.38	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251107	17.65	17.65	17.05	17.38	1708	17.38	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251107	166.44	166.44	166.44	166.44	19228	166.44
CYIENT.NSE	Cyient Limited	20251107	1141.6	1144.4	1096.9	1116	1638795	1116	down	down	correct
DABUR.NSE	Dabur India Limited	20251107	522	522	512.5	518.65	1754801	518.65	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251107	2057.2	2057.2	2029.1	2037.5	88271	2037.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251107	326	326.6	313	318.4	37851	313.7721	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251107	33.51	34.28	33.01	33.11	9315	33.11	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251107	4.19	4.19	4.09	4.1	90509	4.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251107	897.55	900	868.25	887.05	207679	887.05	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251107	262.2	263.9	257.15	258.05	49682	256.0488	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251107	472.55	483	466.3	479.85	344132	479.85	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251107	143.49	146.4	142.2	145.74	497191	145.74	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251107	25.8	25.8	24.78	24.95	5114	24.95	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20251107	262.05	262.05	242.55	248.85	1165453	248.85	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20251107	158.76	176	158.76	173.66	14920030	173.66	up	up	correct
DCM.NSE	DCM Limited	20251107	93	93	90.12	90.94	9920	90.94	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251107	5.4	5.4	4.91	5.17	19419	5.17	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251107	148	149.03	138.25	139.64	49478	139.64	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251107	1225	1260.3	1215.1	1243.9	55239	1239.8224	up	up	correct
DCW.NSE	DCW Limited	20251107	64.11	67.8	63.1	67.26	2677571	67.128	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251107	1008.7	1028.6	1005	1012.7	14841	1012.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251107	1433	1448.6	1414.7	1426.4	266134	1426.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251107	1739.4	1739.4	1717	1720.6	69374	1720.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251107	493	525	481.2	512.5	1049149	512.5	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251107	199.7	202.01	196.53	197.41	34868	65.8	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251107	75.11	75.18	73.1	73.75	1027749	73.75	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251107	72.4	73.57	71.5	72.06	1746	72.06	down	down	correct
DEN.NSE	DEN Networks Limited	20251107	32.98	33.02	32.4	32.65	319671	32.65	down	down	correct
DENORA.NSE	De Nora India Limited	20251107	775.8	790.05	762.05	774.35	3795	774.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251107	155.67	156.05	146.45	147.97	4956314	147.97	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251107	38.85	38.85	35.65	36.1	46742	36.1	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251107	133.2	133.2	130.92	132.34	79271	132.34	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251107	26.2	26.38	25.85	26.2	625297	26.2
DHANUKA.NSE	Dhanuka Agritech Limited	20251107	1293	1335	1274.1	1318.9	41809	1318.9	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251107	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251107	1361	1393.9	1361	1384.7	376	1384.7	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251107	1085.1	1103.3	1065.2	1083.4	87340	1083.4	down	down	correct
DICIND.NSE	DIC India Limited	20251107	498.3	510	486.1	502.8	2207	502.8	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251107	25	25.69	24.53	25.21	29659	25.21	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20251107	4.42	4.44	4.35	4.36	2667213	4.36	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251107	6874.5	6892	6601.5	6656.5	855609	6656.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251107	15000	15061	14671	14849	302050	14849	down	up	incorrect
DLF.NSE	DLF Limited	20251107	753.6	761.65	745	759.45	1968749	759.45	up	up	correct
DLINKINDIA.NSE	D	20251107	433.8	447.75	431.25	442	88501	436.2998	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251107	4082.2	4082.2	3984.6	4011	1195522	4011	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251107	4.29	4.37	4.05	4.13	37564	4.13	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251107	1207.5	1214	1188.4	1199.2	36018	1199.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251107	347	347	341.8	342.85	58903	342.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251107	99.95	100.67	97.65	99.83	25659	99.83	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251107	1490.6	1517.5	1465	1499.5	20453	1499.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251107	11.75	11.75	11.34	11.42	118663	11.42	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251107	225	229.99	223	227.85	9738	227.85	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251107	18.38	19.29	18.38	19.04	40942	19.04	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251107	865	872.95	837.1	851.1	373706	851.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251107	1208	1211.9	1198	1205.4	1076140	1205.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251107	890.05	890.05	870	874.95	17672	874.95	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251107	163.23	164.7	159.1	162.07	3449	162.07	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251107	4.64	4.75	4.59	4.66	398198	4.66	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20251107	327.65	331.25	322	328.4	17548	323.8335	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251107	41.82	42	41.3	41.94	244817	41.94	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251107	8349	8647	8100.5	8526	30897	8521.6065	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20251107	300.3	301.9	295.05	300.85	15920	300.85	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251107	8.05	8.1	8	8.03	10946087	8.03	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251107	1565.51	1565.51	1556	1557.03	15797	1557.03	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251107	1396.85	1396.85	1391.33	1391.72	10785	1391.72	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251107	4580	4580	4252	4262	154008	4262	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251107	110.2	110.96	107.41	110.03	4764174	110.03	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251107	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251107	6806.5	6897	6720.5	6886	465149	6886	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20251107	1038	1040	1011	1024.6	189973	1024.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251107	375.2	375.9	371.15	373.15	11309	373.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20251107	386	394.4	382.3	392.25	116159	392.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251107	1694.7	1715	1671	1705.9	34935	1705.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251107	139.5	140.89	135.77	137.9	188187	137.9	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251107	541.05	546.5	535.45	541.25	258926	541.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251107	87.5	89.49	86.21	88.44	1227275	88.44	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251107	1001.9	1020.7	980	984.35	8794	984.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251107	481	481	473	478.05	166325	478.05	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251107	65.1	65.1	61.5	62.76	17394	62.76	down	down	correct
EMAMILTD.NSE	Emami Limited	20251107	524.5	524.55	512.55	514	290217	504.0422	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251107	96.77	99.9	96.1	96.25	27408	96.25	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251107	94.51	94.86	92.11	93.17	8969	93.17	down	down	correct
EMBASSY.NSE	RR	20251107	426.2	431.93	424	425.68	485806	425.68	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251107	304.9	307.9	289.9	298.55	25115	298.55	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251107	106.14	110	104.26	109.5	21804	109.5	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251107	2830	2907.2	2755.7	2855.9	81737	2855.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251107	19.26	19.41	19.03	19.11	26855	19.11	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251107	193.61	197.5	191.5	196.44	1113161	194.0188	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251107	131	135.9	130.07	134.34	6187	134.34	up	down	incorrect
EPL.NSE	EPL Limited	20251107	196.22	196.23	193.79	195.23	524937	192.7938	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251107	60.5	61.24	59.4	60.58	3255454	60.58	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251107	1591.3	1639	1566.6	1594.2	69695	1594.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251107	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251107	4784	4848	4710	4761.8	1895	4718.2383	down	down	correct
ESCORTS.NSE	Escorts Limited	20251107	3689.7	3698.8	3575.1	3629.2	134466	3610.9862	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251107	32.62	36.05	32.62	35.74	529117	35.74	up	up	correct
ESTER.NSE	Ester Industries Limited	20251107	108.86	108.99	105.85	106.46	86615	106.46	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20251107	365	371.25	358.9	367	77012	367	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251107	581.2	595	580	585.45	6533	585.45	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251107	1.56	1.59	1.45	1.58	5150456	1.58	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20251107	1091.6	1095.9	1079.9	1093.9	5231	1093.9	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20251107	377.85	379.95	374.75	377.35	1541187	377.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251107	990.2	990.2	970	980.2	7860	980.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251107	10.33	10.33	9.35	9.55	5617892	9.55	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251107	879.95	898	870.5	882.95	131480	882.95	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251107	728	753	717.95	738.45	5544	738.45	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20251107	24.21	27.5	24.21	26.36	14905846	26.36	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20251107	0.42	0.42	0.42	0.42	0	0.42
FCSSOFT.NSE	FCS Software Solutions Limited	20251107	2.24	2.24	2.18	2.2	1307269	2.2	down	down	correct
FDC.NSE	FDC Limited	20251107	421.65	431.8	417.8	426.85	209077	421.4741	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251107	235	238	232.42	237.26	7026019	237.26	up	up	correct
FEL.NSE	Future Enterprises Limited	20251107	0.4	0.41	0.4	0.4	916122	0.4
FELDVR.NSE	Future Enterprises Limited	20251107	3.59	3.59	3.27	3.43	6020	3.43	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251107	2076.7	2116.4	2045.1	2106.5	48411	2106.5	up	up	correct
FILATEX.NSE	Filatex India Limited	20251107	60.02	61.3	59.61	60.68	1535561	60.68	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20251107	771.9	778.75	753	766.55	368014	766.55	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251107	4366	4394.1	4321.1	4351.7	9250	4351.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251107	182	186.95	181.5	185.57	353979	185.57	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251107	18.3	19.3	17.77	18.34	12937	18.34	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251107	1.42	1.51	1.4	1.5	55914	1.5	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251107	3638.8	3638.8	3577	3614	30857	3614	down	down	correct
FMGOETZE.NSE	Federal	20251107	490	511.05	479.85	498.95	108037	498.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251107	11.1	11.6	10.8	10.88	44996	10.88	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20251107	17949	18495	17621	18194	96666	18194	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20251107	1007	1022.5	1000.8	1020	1719538	1020	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251107	5709.5	5730	5464	5503	3931	5503	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251107	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251107	351	351.05	339.4	340.45	548119	340.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251107	1228	1249	1210.7	1243.4	116998	1241.1584	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20251107	108.1	111.17	106.36	110.43	595285	110.43	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20251107	178.3	181.43	177.16	180.47	5863620	175.0148	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251107	2255.1	2266	2226.5	2236.3	7871	2236.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251107	517.1	560	513.9	552.85	439001	552.85	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251107	839	839	816	827.65	6253	827.65	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251107	1170	1178.3	1149.6	1154.8	39045	1154.8	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20251107	83.52	84.25	82.8	83.86	79869	83.86	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251107	3.54	3.59	3.41	3.47	124634	3.47	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251107	149.2	154.39	147	150.71	544	150.71	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251107	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251107	741.35	746.5	730.7	738.15	52806	730.379	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251107	4.26	4.26	4.24	4.26	765516	4.26
GAYAPROJ.NSE	Gayatri Projects Limited	20251107	10.99	10.99	10.99	10.99	0	10.99
GEECEE.NSE	GeeCee Ventures Limited	20251107	354	354	340.35	353	4988	353	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251107	32.3	33.83	32.25	32.89	74864	32.89	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251107	42.09	42.09	41.1	41.28	15348	41.28	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251107	484.95	490.4	476.3	478.25	148655	478.25	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251107	15.81	15.99	14.95	15.24	348731	15.24	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251107	360	363	348.2	353.5	3635332	353.5	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20251107	71.2	73.32	71.2	72.25	260649	72.25	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251107	1044.2	1088	1035.1	1085.2	432319	1078.4585	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251107	61.2	62	59.51	61.91	74153	61.91	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251107	10.21	10.21	10.21	10.21	0	10.21
GHCL.NSE	GHCL Limited	20251107	610	620	609.75	618.4	102312	618.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251107	174	174	170.29	171.69	70666	171.69	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251107	373.9	382.35	366.25	379.15	506757	379.15	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251107	122	122	118.01	119.08	14640	119.08	down	down	correct
GILLETTE.NSE	Gillette India Limited	20251107	8730	8730	8458.5	8480.5	39833	8308.025	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251107	44.3	44.69	42.11	42.74	133217	42.74	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251107	176	176.16	173.68	175.15	239990	175.15	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251107	1748.9	1749	1655.5	1681.3	461	1681.3	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251107	1895	1897.5	1855.1	1863	111371	1863	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251107	2605.5	2609.8	2479	2587.9	185386	2587.9	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251107	1801.4	1829.4	1801.4	1811.5	553200	1811.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251107	8.45	8.45	8.45	8.45	0	8.45
GLOBAL.NSE	Global Education Limited	20251107	70	71.95	66.6	70.7	152408	70.1839	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251107	222.1	232	221.72	226.66	24868	226.66	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251107	2.54	2.56	2.47	2.51	815619	2.51	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251107	1145	1154.9	1122.2	1139.8	40646	1139.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251107	1245.8	1247.7	1190	1232.7	700498	1232.7	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251107	561.6	605	561.5	599.5	5058758	599.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251107	1264	1264	1167	1230.1	903846	1229.0955	down	down	correct
GNA.NSE	G N A Axles Limited	20251107	320	320.05	309	315.15	14614	315.15	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251107	488	494.25	482.5	490.65	131860	490.65	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251107	432	432.9	422	424.5	16327	424.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251107	340	344	334.2	339.1	46868	339.1	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251107	3009.1	3038.8	2985	3031	182741	3014	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251107	0.54	0.54	0.5	0.52	10542827	0.52	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20251107	620.05	620.55	587	589.55	568229	589.55	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251107	1135.6	1139.4	1118.3	1121.8	1985895	1116.945	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20251107	1081	1083	1055.5	1075.1	95211	1075.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20251107	2193.6	2196.1	2136.4	2142.7	591444	2142.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251107	1.36	1.36	1.36	1.36	0	1.36
GOKEX.NSE	Gokaldas Exports Limited	20251107	837	853.8	827.95	839.8	192294	839.8	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251107	40.5	41.2	39.56	40.54	14781	40.54	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251107	174.15	175.47	168.5	174.69	337308	174.69	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20251107	99.98	100.07	99.33	99.92	18104481	99.92	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20251107	33.32	34.95	33.32	34.83	422	34.83	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251107	355.9	359.45	350	354.85	290646	352.36	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251107	101.5	101.6	101	101.45	417054	101.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251107	58	58.95	56.59	57.66	24243	57.66	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251107	1160	1192	1156	1186.2	98275	1183.2762	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251107	268.8	279	266.4	274.65	1819496	274.65	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251107	172.59	183	171.44	179.6	15453386	174.1253	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251107	106.5	109.5	103.1	108.94	206792	108.1357	up	up	correct
GRANULES.NSE	Granules India Limited	20251107	553	557.7	550.1	554.65	307900	554.65	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20251107	587.6	590	576	577.25	835717	577.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251107	2700	2738	2675.7	2724.6	1101889	2724.6	up	up	correct
GRAVITA.NSE	Gravita India Limited	20251107	1703.6	1727.7	1676.1	1710.8	330503	1710.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251107	203	205.42	200.02	203.77	2092487	203.77	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251107	267	267	259.55	265.2	33419	265.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251107	281.05	287.7	274.1	285.25	127117	285.25	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251107	293.1	293.45	286.55	289.5	46162	289.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251107	13.79	14.12	13.43	13.86	5278298	13.86	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251107	1580	1651	1580	1602	25673	1602	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251107	1135	1174.8	1130	1143.6	13159	1140.68	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251107	1088.5	1089.5	1067	1078.1	435	1078.1	down	down	correct
GRPLTD.NSE	GRP Limited	20251107	2007.4	2066.5	2004.8	2056.9	1507	2056.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251107	2570	2607.7	2525	2574.1	545511	2561.4736	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251107	187.49	187.89	185.69	186.79	841740	186.79	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20251107	303.35	304.75	295.4	299.6	478230	299.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20251107	24.39	24.39	23.3	23.97	31157	23.97	down	down	correct
GTL.NSE	GTL Limited	20251107	9.1	9.1	8.79	8.94	322680	8.94	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251107	1.42	1.43	1.39	1.42	41643931	1.42
GTPL.NSE	GTPL Hathway Limited	20251107	106.59	106.89	104.15	105.54	14522	105.54	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251107	325.2	336	320	334.05	50015	334.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251107	562	562.3	548.1	558	27837	558	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251107	452	459.95	441.3	456.95	1643	456.95	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251107	400.95	402.95	396.6	399.25	238770	399.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251107	60	60	60	60	2346	60
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251107	1243.8	1246.2	1214.4	1224.1	46241	1201.9032	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251107	39.9	40.05	39.03	39.9	34095	39.9
GULPOLY.NSE	Gulshan Polyols Limited	20251107	160	160	152.14	154.06	441254	154.06	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251107	4580	4636.5	4526	4626.6	536730	4626.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251107	498.05	500.45	490.8	494.6	203863	494.6	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251107	189.01	198	186	194.94	20635	194.94	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251107	13.2	13.4	13.15	13.34	1416842	13.34	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251107	1009.9	1054.9	1000.1	1041.9	80084	1041.9	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20251107	1444	1466.5	1431.3	1448.5	586545	1444.0832	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251107	1.98	1.98	1.9	1.95	26622	1.95	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251107	86	99.81	80.25	98.82	887463	98.82	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20251107	26.23	26.55	25.66	26.31	10215271	26.31	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251107	754	764.05	748.45	759.6	154655	759.6	up	down	incorrect
HCL.NSE	INSYS	20251107	15.85	16.09	15	15.18	217286	15.18	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251107	1515.1	1518.8	1490.5	1511	2238714	1500.3121	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251107	2690.5	2723.25	2647.75	2716.25	909932	2716.25	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20251107	980	984.9	974.75	984.3	15004568	984.3	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251107	731.05	750.5	731.05	749.25	1709430	749.25	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251107	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251107	293.84	293.84	283.41	285.36	93935	285.36	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251107	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251107	2.74	2.77	2.69	2.73	242598	2.73	down	down	correct
HEG.NSE	HEG Limited	20251107	556	557	544	549.5	501238	549.5	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251107	186.36	189	185.5	188.43	64565	188.43	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251107	135.12	136.6	133.51	135.81	266448	135.81	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20251107	287.5	292.2	282	283	49492	283	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251107	173.1	177.95	170	172.27	26041	172.27	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251107	480.8	483.2	473.1	476.65	196934	476.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251107	5305	5324	5258	5296	436406	5194.7468	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251107	1581	1607	1574.1	1601.8	5225	1601.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251107	172.5	174	170	172.18	11889	172.18	down	down	correct
HFCL.NSE	HFCL Limited	20251107	74.31	75.33	73.12	74.87	7558179	74.87	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251107	890	913.35	888	904.4	40523	904.4	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251107	507.7	514.15	499.15	504.85	11266	504.85	down	down	correct
HIKAL.NSE	Hikal Limited	20251107	230.05	236.8	229.1	231.87	165840	231.6528	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20251107	43.48	44.19	42.9	43.82	36991	43.82	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251107	117	120.2	116.01	119.76	420680	119.76	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20251107	788.5	802.6	783	790.4	13189011	790.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251107	456	466.95	445.95	458.45	2815	458.45	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251107	31.99	32	31	31.27	21449	31.27	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251107	319.5	335.35	317.4	332.8	6409393	332.2673	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251107	151	151.22	148.11	149.01	287340	149.01	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251107	472	480.9	468.35	479.55	5059893	479.55	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251107	2417	2425	2400.6	2414	817896	2414	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251107	465	475.6	460	474.5	3011457	474.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251107	1784.1	1784.1	1749.2	1749.2	30281	1749.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251107	182.79	186.89	180	181.19	2989	181.19	down	down	correct
HITECH.NSE	Hi	20251107	104	108.08	101.87	106.21	1204209	106.21	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251107	195.92	200.9	192.91	194.46	8598	194.46	down	down	correct
HITECHGEAR.NSE	The Hi	20251107	752.85	760	728.1	735.75	2829	735.75	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251107	588	596.75	566.9	583.1	362488	583.1	down	down	correct
HLVLTD.NSE	HLV Limited	20251107	11	11.28	10.9	10.95	257375	10.95	down	down	correct
HMT.NSE	HMT Limited	20251107	56	56	54.01	55.26	4235	55.26	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251107	74.43	79.4	74.22	78.65	59740	78.65	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20251107	533	545.2	521.6	536.7	50076	536.7	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20251107	518.37	518.37	518.37	518.37	57041	518.37
HOMEFIRST.NSE	Home First Finance Company India Limited	20251107	1141	1145.9	1111.1	1132	281753	1132	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251107	36400	36405	35930	36070	12510	36070	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251107	2505.3	2530	2450	2515.1	4627	2511.1541	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20251107	428.9	428.9	413.6	421.1	137329	421.1	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20251107	454.8	458.15	449	452.7	572943	452.7	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251107	26.95	27.5	26.55	26.76	121998	26.76	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251107	314.8	324.95	308.75	322.35	651090	322.35	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251107	226	231.5	222.68	230.69	3027164	228.3876	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251107	239.07	240	234	236.03	169036	236.03	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251107	88.14	89.94	86.02	86.72	7990479	86.72	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251107	49	49	47.03	47.3	89	47.3	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251107	703	709.55	698.45	703.5	9062	703.5	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251107	40.13	40.13	39.38	39.75	444880	39.75	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251107	27.48	27.61	27.31	27.57	1040224	27.57	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251107	113.5	115.35	113.2	114.98	356361	114.98	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251107	1320.4	1344.3	1318.6	1343	7719245	1343	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251107	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251107	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251107	1993.1	2027.6	1978.9	2020.2	882415	2020.2	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251107	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251107	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251107	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251107	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251107	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251107	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251107	603	616.95	599.85	615.35	815618	615.35	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251107	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251107	275	278.8	265.85	275.05	128139	275.05	up	up	correct
ICRA.NSE	ICRA Limited	20251107	6432.5	6432.5	6238	6261.5	5733	6261.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251107	96.9	101.4	95.83	100.42	16271068	100.42	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20251107	9.27	9.73	9.2	9.61	1723056	9.61	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251107	80	81.75	78.72	81.47	37744566	81.47	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251107	277	281.37	275.9	280.01	797	280.01	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20251107	137.5	140.57	136.17	139.1	8004546	137.4454	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251107	1271.1	1542.5	1249.3	1485.5	312753	1485.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20251107	1800	1860	1775.5	1853.8	62296	1853.8	up	down	incorrect
IFCI.NSE	IFCI Limited	20251107	53.9	54.7	53	54.23	5729090	54.23	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251107	239.85	239.85	232.83	235.37	39128	235.37	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20251107	499	502	491.05	492.85	17238	492.85	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20251107	211.8	213.28	209.02	212	843889	208.0037	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20251107	405	405.6	389.95	399.55	28695	399.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251107	520	535.05	516.25	526.3	1484837	522.4344	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20251107	185.59	188.87	183.1	184.63	16603	184.63	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251107	26.97	26.97	25.62	26.76	28026	26.76	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251107	2.77	2.97	2.73	2.97	60407	2.97	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251107	50	51.16	49.55	50.65	696309	50.65	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251107	1117	1207.6	1115.1	1197	401612	1192.47	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251107	1046.7	1079.9	1030	1069.3	3384	1059.4655	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251107	1.87	1.95	1.83	1.95	7840	1.95	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251107	43.25	45.79	43.25	44.97	1785	44.97	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251107	39.3	39.69	37.55	38.43	88383	38.43	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251107	697	698.75	672.6	691.3	5546394	691.3	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20251107	389	389.45	376.95	378	365519	378	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20251107	980.2	1006	976.6	1002.55	183326	1002.55	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251107	2473	2479.9	2422.4	2440.7	67233	2440.7	down	up	incorrect
INDIANB.NSE	Indian Bank	20251107	864	876	850	873.95	1350893	873.95	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251107	249.1	249.1	243.45	247.55	997	247.55	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251107	349.1	354.85	349.1	351.4	9114	351.4	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251107	5689.5	5689.5	5569	5583.5	795267	5583.5	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20251107	1005.65	1010	992.4	1004.1	226411	1004.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251107	937.6	963	920	946.2	26421	929.8799	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20251107	265	269.5	259	260.95	85017	260.95	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251107	67.05	69.31	66.21	68.63	526805	68.63	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251107	252.35	263.57	247.31	261.01	113929	261.01	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251107	1617	1685	1600.1	1664.1	11204	1664.1	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251107	382	387	372	380.6	193919	380.6	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20251107	15.17	15.34	15	15.19	78867	15.19	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251107	626	626.9	612.85	619.9	536417	619.9	down	down	correct
INDSWFTLAB.NSE	Ind	20251107	100	102	99.5	100.6	30804	100.6	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251107	38.55	39.61	38.55	39.23	13809	39.23	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251107	782.15	801.95	779.1	797.25	2079256	797.25	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251107	396.5	404.8	391	400.8	6409878	400.8	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251107	18.09	18.54	17.8	18.27	9673335	18.27	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251107	590.16	621	574	619.56	195616	154.89	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251107	7.43	7.76	7.43	7.75	525	7.75	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251107	948.32	978.45	948.27	968.89	15655	968.89	up	up	correct
INFY.NSE	Infosys Limited	20251107	1470	1480.9	1449.1	1478	8765759	1478	up	up	correct
INGERRAND.NSE	Ingersoll	20251107	3738.8	3801.9	3701.3	3760.1	6298	3707.326	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20251107	148.5	151.1	145.7	149.45	5016475	149.45	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251107	698	698	680.25	687.5	30382	685.2199	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251107	90	98.75	88	98.75	26239	98.75	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251107	1125.8	1146.7	1117.9	1132.7	445678	1132.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20251107	113.13	119.5	110.6	118	129345	118	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251107	1.44	1.49	1.42	1.44	1548557	1.44
IOB.NSE	Indian Overseas Bank	20251107	38.75	39.85	38.01	39.59	10168806	39.59	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20251107	167.21	169.55	166.1	168.9	12104934	163.8792	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251107	90.62	91.49	88.7	91.4	979133	90.1781	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251107	1304.9	1334	1276.1	1318.3	281388	1318.3	up	up	correct
IPL.NSE	India Pesticides Limited	20251107	181.74	189.41	181.54	188.04	222283	188.04	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251107	44.75	44.85	43.66	44.49	6311148	44.3471	down	up	incorrect
IRBINVIT.NSE	IV	20251107	61.85	61.85	60.8	60.85	1759200	57.9578	down	up	incorrect
IRCON.NSE	Ircon International Limited	20251107	162.9	164	159.71	163.6	1578924	162.3159	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251107	703.35	708.15	697.1	704.15	455448	695.2521	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251107	120	121.87	118.4	121.36	5976333	121.36	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251107	32	32.32	31.51	32.28	326679	32.28	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251107	96.89	98.43	96	96.42	9602	96.42	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251107	870.2	870.2	853.85	863.25	20600	863.25	down	down	correct
ITC.NSE	ITC Limited	20251107	406.05	409.1	403.1	404.05	8411611	395.7559	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251107	597	599.95	584.9	590.4	31000	590.4	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20251107	835.25	862	826.3	856.4	276925	856.4	up	up	correct
ITI.NSE	ITI Limited	20251107	315	318.35	310.85	314.55	413254	314.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251107	7.5	7.62	7.4	7.5	134868	7.0879
IVP.NSE	IVP Limited	20251107	179	185	171.8	178.65	42087	178.65	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251107	2901.79	2901.79	2883.34	2897.94	243	2897.94	down	down	correct
IZMO.NSE	IZMO Limited	20251107	875	902.95	860.1	867.2	53053	867.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251107	102.8	105.8	101.28	105.48	2465141	105.48	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251107	71.01	72	70.36	70.47	217666	70.47	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251107	216.89	219.18	211.1	216.5	68230	216.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251107	88	89.65	86.71	88.86	473390	88.86	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251107	153.96	154.49	150	152.05	1508623	152.05	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20251107	37	37	34.99	35.49	7090	35.49	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251107	91	95.59	89.74	93.4	1628158	92.5473	up	up	correct
JASH.NSE	Jash Engineering Limited	20251107	456	468	448.4	458.5	51776	458.5	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251107	223	227.5	219.5	225.35	4888	225.35	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251107	95.8	96	92.53	93.19	240197	93.19	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251107	72.5	74.5	69.9	73.77	7688732	73.77	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251107	93	93.79	92.01	93.17	23691	93.17	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251107	1675	1710.2	1675	1703.4	65433	1692.1526	up	up	correct
JBMA.NSE	JBM Auto Limited	20251107	640	640.05	628.35	636	227031	636	down	down	correct
JCHAC.NSE	Johnson Controls	20251107	1745.3	1750	1745.3	1747.5	11251	1747.5	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251107	12.54	12.6	12	12.47	32789	12.47	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251107	1337.6	1380	1337.6	1366.3	3105	1366.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251107	545.65	562.6	535.35	557.15	35768	557.15	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251107	166.5	166.59	162.2	164.5	6052917	164.5	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251107	1035	1075.1	1002.1	1069.9	1892592	1069.9	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251107	569.55	570.35	544.5	550.4	162775	550.4	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251107	35.09	35.19	34.77	35	586820	35	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251107	30.07	30.79	30.01	30.35	14736	30.35	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251107	48.47	49.95	48.04	49.23	1364949	49.23	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251107	296.9	309.55	296.9	309.55	27232	309.55	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251107	5702	5702	5601	5641	121427	5641	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251107	650	650.55	616.35	619.6	224719	619.6	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251107	857.4	858.7	813.25	844.65	416227	844.65	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20251107	385.75	392.75	381.65	386.85	476873	386.85	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20251107	447.9	461.65	441.9	458.5	1685385	458.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251107	88.49	89.99	88.49	89.15	2537	89.15	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20251107	158.69	161.07	153.85	158.85	4224242	157.3038	up	up	correct
JOCIL.NSE	Jocil Limited	20251107	148.21	153.99	148	150.62	1481	150.62	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251107	3.13	3.13	3.13	3.13	0	3.13
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251107	957.8	972.25	952.5	958.65	3052	958.65	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251107	17.65	17.7	17.33	17.61	18014512	17.61	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251107	725	738	715.5	736.4	478710	735.4896	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20251107	522	523.9	511.2	519.15	1562135	519.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251107	16355	17485	16355	17042	5676	17042	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20251107	1160.1	1182.9	1151.2	1171.7	845047	1171.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251107	157.39	162.36	154.25	161.14	271565	161.14	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251107	581.9	581.9	564.95	576.5	1703407	576.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251107	662.95	672	643.8	654.8	319827	652.3322	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251107	1160.9	1162.2	1105.4	1122.5	131696	1122.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20251107	752.98	752.98	735.59	746.34	331370	746.34	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20251107	756.3	756.3	740.45	753.05	77254	753.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251107	310.1	313.9	309.1	312.35	108165	312.35	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251107	11	11.84	10.63	11.17	28662613	11.17	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251107	237.05	239.96	224.71	230.83	46795	230.83	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251107	1146.3	1155.7	1121	1123	221000	1123	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251107	140.61	143	140	142	1009	142	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251107	709	709	668.1	677	2546	677	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251107	514.9	515.4	501.15	512.8	1994042	512.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251107	275	281.9	274.4	278.95	36238	278.95	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251107	27	27.18	26.75	27	382429	27
KANANIIND.NSE	Kanani Industries Limited	20251107	1.88	1.91	1.81	1.83	293030	1.83	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251107	77.39	78	76.31	77.5	6144	77.5	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20251107	201.07	208.9	201.07	205.17	6794	205.17	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251107	245.9	247.51	244.52	246.95	316086	246.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251107	292	307	287.05	299.7	38581	199.8	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251107	53.01	55.64	51.85	53.36	7703	53.36	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251107	245.8	250.6	243.45	249.12	1861581	249.12	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251107	1005	1007	975	985.1	201	985.1	down	down	correct
KAYA.NSE	Kaya Limited	20251107	419	432.55	417	422.6	1501	422.6	up	down	incorrect
KCP.NSE	The KCP Limited	20251107	196	201.5	196	200.14	67973	200.14	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251107	30.56	30.57	29.17	29.49	194894	29.49	down	down	correct
KDDL.NSE	KDDL Limited	20251107	2586	2610	2535.5	2558.1	14382	2542.6201	down	down	correct
KEC.NSE	KEC International Limited	20251107	787	787	757.6	759.35	1289302	759.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251107	114.98	115.06	112.7	112.98	193047	112.98	down	down	correct
KEI.NSE	KEI Industries Limited	20251107	3921.2	3968.9	3856.8	3936.8	192921	3932.1444	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251107	20.85	21.22	20.43	21.09	2560544	21.09	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251107	1235	1289	1234.8	1276.9	113468	1276.9	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20251107	5.15	5.15	5.02	5.06	549930	5.06	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20251107	360	360	336.9	341.55	17805	341.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20251107	240.91	243.47	232.3	239.26	25019	239.26	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251107	100.49	102.85	99.03	102.11	304111	102.11	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251107	120	121.78	115	118.47	2511	118.47	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20251107	22.5	22.79	21.96	22.49	1794	22.49	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251107	4960.5	5175	4861	5060	2957	5060	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251107	380	384.7	376.35	379.5	37240	379.5	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251107	722	733.45	708	728.1	708166	728.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251107	4500	4560	4426	4473.5	1159	4473.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20251107	397.9	411.85	383	402.9	285941	402.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251107	529.35	550.35	521.3	541.95	677157	541.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251107	1815	1815	1699.9	1715.2	123178	1715.2	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251107	980	981.35	955	964.35	187723	962.6549	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20251107	3688	3709.8	3606	3637.4	3248	3637.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251107	197.8	203.75	193.25	202.3	1089522	202.3	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251107	512.4	520	508	512.25	13232	510.3008	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251107	27.2	27.54	27	27.09	49508	27.09	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251107	177.1	181.18	176	180.2	478192	180.2	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251107	101.01	102.8	99.8	102.11	30173	102.11	up	up	correct
KOLTEPATIL.NSE	Kolte	20251107	416.45	423	407	420.55	74165	420.55	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20251107	159.9	161.46	154.61	158.46	190238	158.46	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251107	2078.7	2099.3	2059.2	2089.9	7000945	417.98	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251107	30.28	30.28	29.81	29.88	31296	29.88	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251107	142	143.94	139.57	141.82	38682	141.82	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251107	88.5	89.36	84.63	89.13	15702	89.13	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20251107	1150.6	1156.4	1141	1153	544548	1150.379	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251107	1083	1083	1051.5	1070.9	117001	1067.918	down	down	correct
KRBL.NSE	KRBL Limited	20251107	376.95	385.25	374	382.8	319237	382.8	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251107	67.5	68.7	65.1	68.69	5279	68.69	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20251107	3.6	3.6	3.45	3.53	20927	3.53	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20251107	508.9	515.95	501.35	507.8	68353	507.8	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251107	747.05	762.85	716.15	724.3	66553	724.3	down	down	correct
KSB.NSE	KSB Limited	20251107	769.05	770	752	757	34697	757	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251107	1044.4	1044.4	1001	1008.4	156495	1003.3565	down	down	correct
KSL.NSE	Kalyani Steels Limited	20251107	810	812.25	789.25	805.8	30416	805.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251107	177.5	181.65	175.81	180.95	1410845	180.95	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251107	101	104.06	101	102.52	35425	102.52	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251107	5.51	5.51	5.45	5.45	4204	5.45	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251107	3108	3110	3042.2	3096.7	122290	1544.4978	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251107	129.99	132.98	129	131.17	22983	131.17	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251107	230	230	225.75	226.67	47591	226.67	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251107	11.79	11.79	11.1	11.29	13311	11.29	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251107	977	989.8	975	982.15	1087182	982.15	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251107	15709	15850	15487	15652	1877	15652	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20251107	3.96	4.12	3.96	4.03	72472	4.03	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251107	164.88	164.88	162.25	162.71	1380773	162.71	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251107	199.35	205.01	199.35	200.74	3557	200.74	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251107	1794	1844.8	1760.5	1829.8	177342	1829.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251107	11.99	12.1	11.3	11.63	43220	11.63	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251107	308	318.7	305	313.35	15634	313.35	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20251107	567.55	574.8	561.1	571.2	855955	571.2	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251107	28.78	28.99	28.61	28.89	39043	28.89	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251107	282.05	283.88	281.52	283.82	648	283.82	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20251107	931.55	933	922.18	933	67	933	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20251107	282.99	294.03	281.43	286.04	1715	286.04	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251107	229	229	220	220.46	70498	220.46	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251107	521.15	526.5	520.4	522.35	9039	522.35	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251107	6105	6105	5844	5878.5	161877	5878.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251107	1000	1000.01	999.99	1000	2335610	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251107	1000	1000.01	999.99	1000	122470	986.7149
LODHA.NSE	Macrotech Developers Limited	20251107	1232.5	1233.9	1199.3	1226.6	804549	1226.6	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251107	181.59	193.7	181.24	190.46	41400	190.46	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251107	125	125	117.15	121.23	7975	121.23	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251107	91.68	93.5	90.02	91.35	42999	91.35	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251107	7.79	7.92	7.51	7.7	32905	7.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251107	3877.1	3892.9	3831.1	3882.5	1577294	3882.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20251107	4075	4114	4022.1	4089.2	62961	4089.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251107	4821	5115.6	4480	4590.7	83759	4590.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251107	1164.2	1217.6	1131.4	1200.2	236822	1200.2	up	up	correct
LUPIN.NSE	Lupin Limited	20251107	1984	2002	1960	1971.8	3553381	1971.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251107	1222	1247.9	1222	1243	15583	1243	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20251107	193	197.33	193	194.88	282648	194.88	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20251107	93.6	94.82	92.02	94.07	6575	94.07	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251107	5.2	5.39	5.11	5.26	38235	5.26	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251107	3615.6	3718	3566.8	3690.2	2595934	3690.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251107	311.8	319.5	303.7	313.25	5384033	313.25	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251107	140.9	141.33	137.8	140.96	115468	140.96	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251107	787	800	768.6	778.25	17215	778.25	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251107	40.98	41.87	39.5	40.26	6680	40.26	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251107	7.22	7.22	6.9	7.06	14427	7.06	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251107	78.62	78.81	77.93	78.38	70478	78.38	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251107	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251107	174.04	174.04	168.24	174.03	1062379	174.03	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251107	28.8	28.8	27.76	28.15	270772	28.15	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251107	532.65	541.1	521.1	528.55	3578	528.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251107	24.69	25.39	24.15	24.98	17850	24.98	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20251107	57.3	59.85	56.9	59.62	19586973	58.7239	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251107	94.88	96.98	91.36	92.48	18115	92.48	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251107	635.2	663.65	619	663.65	98126	663.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251107	137.98	139.87	135.9	137.39	24841	137.39	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251107	54.8	55.8	54.1	55.55	1955	55.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251107	400.6	401.95	389.95	397.5	146808	397.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251107	338.25	348.95	333.55	341.95	124051	341.95	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251107	14700	14725	14400	14490	2623	14490	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251107	547.1	553.15	544	548.55	178941	548.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251107	1074	1095	1046.1	1078.7	34908	1078.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251107	37.65	37.66	37.5	37.6	11257	37.6	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251107	27.31	27.59	26.5	27.02	25327	27.02	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251107	144.25	150	143.5	146.42	675533	146.42	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20251107	66.2	66.2	64.99	65.59	24904	65.59	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251107	59.81	61.59	58.36	58.53	16664	58.53	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251107	69.52	69.7	68	69.08	236612	69.08	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251107	272	274	267.95	270.65	4893893	270.1909	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251107	63.81	64.09	63	63.28	12150	63.28	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251107	764.9	773	755.1	769.5	46837	769.5	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20251107	377.35	386	373.5	383.85	165093	383.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251107	135.5	137.1	132.12	135.44	550779	134.9862	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251107	19.5	19.9	19.15	19.89	12299	19.89	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251107	707.84	714.65	702.08	712.4	78182	712.4	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251107	48.91	53.87	47.4	53.12	225967	53.12	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251107	578	599	578	593	48020	593	up	up	correct
MARICO.NSE	Marico Limited	20251107	716	716	705.8	711.6	453081	711.6	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251107	227.65	237.8	225.7	232.55	605195	232.55	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20251107	184	184.38	179.8	182.95	859338	182.95	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20251107	15459	15499	15260	15479	227247	15479	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251107	304.2	313	297.75	307.35	189744	306.1432	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251107	158.4	158.4	153	153.2	354	153.2	down	down	correct
MASTEK.NSE	Mastek Limited	20251107	2102.8	2105	2072.9	2099.6	36520	2091.32	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251107	507.25	517.95	507.25	513.15	2549	513.15	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251107	85.8	86.89	85	85.48	28763	85.48	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251107	1126	1141.5	1120.1	1135.3	1796900	1135.3	up	up	correct
MAXIND.NSE	Max India Limited	20251107	206.5	215	206.5	212.49	13938	212.49	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251107	536	549.2	533.1	544.3	78591	544.3	up	up	correct
MAZDA.NSE	Mazda Limited	20251107	267.25	272	263.05	264.95	23556	264.95	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251107	2618	2681.7	2582.8	2670.3	985709	2662.0068	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251107	415.1	416.65	407.15	415.15	66127	415.15	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251107	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251107	40.45	40.45	39.17	39.53	50057	39.53	down	down	correct
MCDOWELL.NSE	N	20251107	1416.5	1433.7	1404	1428.8	507698	1428.8	up	up	correct
MCL.NSE	Madhav Copper Limited	20251107	46.67	48.6	45.01	48.05	42484	48.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251107	61.36	61.36	61.36	61.36	116573	61.36
MCX.NSE	Multi Commodity Exchange of India Limited	20251107	9045	9505	8810.5	9420	6315385	1884	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251107	208.95	215.39	200.21	210.16	258872	210.16	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20251107	113.7	118.8	111.21	116.19	65210	116.19	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251107	2.87	2.87	2.82	2.82	218709	2.82	down	down	correct
MERCATOR.NSE	Mercator Limited	20251107	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251107	1987.8	1989.8	1950.1	1951	42407	1946.9669	down	down	correct
MFSL.NSE	Max Financial Services Limited	20251107	1576.2	1633.8	1562.1	1618.1	352093	1618.1	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251107	14.35	14.35	13.71	13.87	420593	13.87	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20251107	1234.9	1236	1209.9	1215.6	266581	1202.9507	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251107	323.5	325.95	317	318.75	86052	318.75	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251107	371	375.95	365.3	374.85	219219	374.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20251107	582	615	574.1	579.2	7870298	578.6131	down	down	correct
MINDSPACE.NSE	RR	20251107	455.02	466	455	465.4	89014	465.4	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20251107	250.35	258.7	245.25	256.05	78049	256.05	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251107	25.78	25.78	25.78	25.78	36327	25.78
MIRZAINT.NSE	Mirza International Limited	20251107	36.5	38	35.85	37.71	246865	37.71	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251107	1.48	1.5	1.48	1.49	415009	1.49	up	up	correct
MMFL.NSE	M M Forgings Limited	20251107	307.7	307.7	297.85	300.4	55206	300.4	down	down	correct
MMP.NSE	MMP Industries Limited	20251107	272.55	280	262.7	265.55	37066	265.55	down	down	correct
MMTC.NSE	MMTC Limited	20251107	65.9	66	64.51	65.32	1125025	65.32	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251107	125	125	119.5	120.47	4475	120.47	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251107	62.85	62.88	62.62	62.78	3157	62.78	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251107	32.11	33.5	32	33.42	34880	33.42	up	up	correct
MOIL.NSE	MOIL Limited	20251107	357	361.1	353	358.15	411193	352.596	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251107	13.92	14.45	13.92	14.28	438249	14.28	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251107	75.63	77.39	74.25	74.57	1027312	74.57	down	down	correct
MOLDTECH.NSE	Mold	20251107	189.3	194.92	183.81	186.64	63863	186.64	down	down	correct
MOLDTKPAC.NSE	Mold	20251107	698.15	704.25	689.3	696.85	21783	696.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251107	64.28	64.46	63.27	64.38	404074	64.38	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251107	266.46	266.46	262.6	264.44	6336	264.44	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251107	239.65	239.65	231.05	234.25	1476900	234.25	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251107	714.95	719	692.65	709.5	46707	709.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251107	8.36	8.45	8.36	8.38	7833	8.38	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20251107	47.68	47.68	46.72	46.97	1079019	46.97	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251107	985.85	1009	964.7	995	842897	987.0294	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251107	25.65	26.06	25.25	25.71	5244	25.71	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20251107	2761	2764.8	2705.3	2736	268774	2736	down	down	correct
MPSLTD.NSE	MPS Limited	20251107	2264.6	2280	2206	2246.5	9249	2246.5	down	down	correct
MRF.NSE	MRF Limited	20251107	157885	159300	155665	158765	3830	158758.7156	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251107	169.86	175.3	167.64	172.49	12549932	172.49	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251107	32.01	32.48	31.67	32	420652	32	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20251107	534	541.3	522.4	535	161655	526.5573	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20251107	2359	2432.2	2217.1	2419.2	1026884	2419.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251107	2.08	2.08	1.95	2	4248	2	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251107	40.9	41.6	40.41	40.86	1140064	40.86	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20251107	133	135.78	132.16	134.92	94087	134.92	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251107	67.65	68.4	67	68.17	1562	68.17	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251107	88.44	89.16	86	87.69	238460	87.69	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251107	128.41	131.89	127.3	130.96	56568	130.96	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251107	41.74	41.93	39.1	40.38	179168	40.38	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251107	277.3	283.05	273.6	279.8	16343	279.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251107	3161	3238.4	3145.2	3230	397869	3230	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251107	185.1	193.74	179.96	189.52	461618	189.52	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251107	4.83	4.9	4.82	4.86	198295	4.86	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251107	31.55	32.87	31.26	31.42	10594	31.42	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251107	29.99	29.99	28	28.09	16791	28.09	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251107	275	283.7	275	279.2	870	279.2	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251107	109.16	114	108.6	110.92	7295	110.92	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251107	309	313.75	298.95	307.15	14713	307.15	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251107	199.34	204.87	199.34	202.02	20470	202.02	up	up	correct
NAM.NSE	INDIA	20251107	860.4	865.35	845	849.55	632171	849.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251107	802.95	805	795.1	802.5	384061	799.6918	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251107	164.2	173	164.2	171.1	19910	171.1	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251107	228	238.1	228	234.73	12249764	228.3754	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20251107	1321	1358.3	1302.1	1345.4	1077290	1340.0899	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251107	6039.5	6120	5952	5969	324340	5969	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20251107	114.22	116	112.5	114.36	204720	114.36	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251107	153.34	154.68	152.01	152.52	148377	151.0324	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251107	262	265.5	259.15	265.05	702898	265.05	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251107	110.59	114.07	110.3	113.46	7763252	113.1096	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251107	2382.7	2489	2304	2443.3	114	2443.3	up	up	correct
NCC.NSE	NCC Limited	20251107	195.54	201.45	191.85	195.31	7024733	195.31	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251107	199	199.99	197	197.3	23749	195.7173	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20251107	3680	3739	3621.1	3723	121	3723	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20251107	3.24	3.28	3.2	3.25	1155891	3.25	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251107	977.45	977.45	948	956.15	35000	956.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251107	90.03	91	87.61	87.8	165827	87.8	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251107	20.6	21.8	20.6	21.29	40364	21.29	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251107	13.8	14.71	13.75	14.68	212588	14.68	up	up	correct
NELCAST.NSE	Nelcast Limited	20251107	110.04	112.49	107	111.09	92258	111.09	up	up	correct
NELCO.NSE	Nelco Limited	20251107	842	856.8	833.05	854.5	44901	854.5	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251107	1452	1479.8	1430	1452.3	20396	1452.3	up	up	correct
NESCO.NSE	Nesco Limited	20251107	1279.2	1369.1	1260	1355.7	781207	1355.7	up	up	correct
NETF.NSE	Tata Mutual Fund	20251107	275.47	275.48	273.22	274.95	8201	274.95	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251107	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251107	80.64	80.77	77.56	80.14	47244	80.14	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251107	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251107	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251107	47.5	47.95	46.43	47.64	2511592	47.64	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251107	17521	18100	17292	17837	103964	17837	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251107	950	963.3	932.85	947.95	475953	947.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251107	6.55	7.7	6.36	6.54	658923	6.54	down	down	correct
NFL.NSE	National Fertilizers Limited	20251107	93.18	93.65	91.69	92.61	577413	92.61	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251107	29.33	29.79	28.41	28.7	8172	28.7	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251107	1820	1823.4	1777.8	1810.4	190620	1810.4	down	up	incorrect
NHPC.NSE	NHPC Limited	20251107	82.5	82.72	80.25	81.48	21856711	80.0342	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251107	180.95	184.49	178.54	181.92	333097	181.92	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20251107	27.32	27.6	26.82	27.22	23389	27.22	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251107	288.24	289.16	286.35	288.44	5882266	288.44	up	up	correct
NIITLTD.NSE	NIIT Limited	20251107	99	101.5	96.46	100.59	429352	100.59	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251107	9.71	9.82	9.58	9.72	354345	9.72	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251107	16.51	17.63	16.14	17.53	862045	17.53	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20251107	1564	1564	1515.6	1526.6	5803	1526.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251107	447	450.05	429.25	439.35	7961	439.35	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251107	28.9	30.95	27.63	28.8	127800	28.8	down	up	incorrect
NITCO.NSE	NITCO Limited	20251107	93.26	96.51	89.46	93.46	835755	93.46	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251107	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251107	309	312.9	302.4	305.35	499733	305.35	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251107	189.5	191.87	182.9	186.28	659	186.28	down	down	correct
NKIND.NSE	N.K Industries Limited	20251107	67.3	67.3	65	66.93	69	66.93	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251107	257.75	259.2	253	258.25	1555890	254.6367	up	up	correct
NMDC.NSE	NMDC Limited	20251107	72.51	74.38	72.41	74.24	12084844	72.0498	up	up	correct
NOCIL.NSE	NOCIL Limited	20251107	175.68	177	174	175.61	202288	175.61	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251107	4.45	4.45	4.3	4.38	48941	4.38	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251107	58.86	58.86	58.86	58.86	1169	58.86
NPBET.NSE	Tata Asset Management Limited	20251107	289.48	289.97	285.32	288.14	537	288.14	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251107	452	458.05	443.3	446.55	16584	446.55	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251107	267.65	272.4	264.05	269.5	61089	266.5247	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251107	6622	6895	6456	6812.5	8583	6812.5	up	up	correct
NTPC.NSE	NTPC Limited	20251107	324.4	327.1	320.85	326.1	8578167	323.6565	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251107	1035	1041	1014.9	1030.9	17932	1030.9	down	down	correct
NURECA.NSE	Nureca Limited	20251107	278.45	284.75	271.2	284.75	79509	284.75	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251107	381.95	385	373.5	381.5	171333	381.5	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20251107	352.7	352.7	341.15	350.6	15405	350.6	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251107	1760	1801.1	1756.4	1792.9	290632	1790.4775	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251107	8210	8210	8036	8076.5	91422	8076.5	down	up	incorrect
OIL.NSE	Oil India Limited	20251107	432.85	438.3	428.1	433.7	1285300	423.7394	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251107	64	65.06	62.1	63.14	28868	63.14	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251107	1514.7	1524.6	1494	1515.6	266435	1515.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251107	92.92	92.92	88.55	91.42	126079	91.42	down	down	correct
OMAXE.NSE	Omaxe Limited	20251107	79.19	80.25	77.63	79.96	118153	79.96	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251107	108.21	115.25	108.21	114.48	106777	114.48	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251107	5.44	5.57	5.11	5.26	5576	5.26	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251107	18.59	18.59	16.82	16.82	186729	16.82	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20251107	48.76	51.85	48.5	50.35	3214227	50.35	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251107	250	253.6	250	252.2	4449104	240.5082	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251107	68.13	68.13	65	65.1	725130	65.1	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20251107	295.3	299.95	288.85	295.7	19558	295.7	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251107	565	576	560.6	567.1	106872	567.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251107	203.5	227.9	200	219.34	78474	219.34	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251107	811.55	850	801	841.55	233036	841.55	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251107	55.95	56.7	55.07	56.3	1204204	56.3	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251107	9.76	9.76	9.5	9.64	130713	9.64	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251107	292	297.95	287.25	294.35	4545	294.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20251107	200	205	200	203.29	432805	203.29	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20251107	212.73	213.8	208.23	211.96	72847	211.0564	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251107	119.5	122.9	119.1	121.36	259997	121.36	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20251107	83.65	86	83.65	85.38	75	85.38	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251107	25	25	24.5	24.79	235963	24.79	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251107	5091	5165	5069	5114.5	11392	5114.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251107	1.54	1.61	1.51	1.51	8142	1.51	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251107	68.3	68.33	67.1	67.82	121396	67.82	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20251107	39800	39900	39330	39740	16589	39470.3434	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251107	36.51	36.56	35.61	36	3802147	36	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251107	115.1	117.87	114.99	115.43	883	115.43	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20251107	53.98	55	52	54.62	5714	54.62	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251107	408.8	420.25	404.2	414.6	53397	414.6	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20251107	427.9	431	427.9	427.9	25067	427.9
PANAMAPET.NSE	Panama Petrochem Limited	20251107	268.2	269.6	265.55	267.15	18311	267.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251107	98.69	100.42	98.5	98.73	5605	98.73	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251107	41.98	41.98	41.27	41.71	389057	41.71	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251107	319.7	320	309.5	317.4	1100710	317.4	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251107	17	17	16.08	16.6	139548	16.6	down	down	correct
PARTYCRUS.NSE	SM	20251107	64.9	66	63.05	64.5	10000	64.5	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251107	35.45	35.74	35.25	35.46	1464873	35.46	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251107	13.93	14.1	13.7	13.88	44208	13.88	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251107	12.18	12.45	11.97	12.23	63152956	12.23	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251107	115.13	115.29	112.6	114.33	56231	114.33	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251107	27.1	27.12	26	26.62	24365	26.62	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251107	259.95	279.9	259	275.95	3132030	275.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251107	33.85	33.85	31.65	31.94	461137	31.94	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251107	5842	5842	5699	5789	279260	5768.5852	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251107	274.95	279.7	274.05	278.5	1096702	278.5	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251107	386.1	394.7	374.2	380.25	16021457	376.4096	down	down	correct
PFIZER.NSE	Pfizer Limited	20251107	5129.5	5129.5	5015.5	5075	9082	5075	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251107	176.5	179.25	171.2	172.96	2908111	172.96	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251107	35.64	36.09	35.14	35.85	613737	35.85	up	up	correct
PGEL.NSE	PG Electroplast Limited	20251107	542	542	516.25	528.3	5118663	528.3	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251107	13092	13354	13001	13174	6150	12960.0829	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251107	5996	5996	5801	5839	25666	5668.6115	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251107	1297	1375	1286	1364.1	299166	1359.2516	up	up	correct
PGINVIT.NSE	IV	20251107	97.39	98.19	97	97.27	1773098	94.1722	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251107	1740.2	1785.6	1727.5	1773.3	680512	1773.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251107	1448	1458.1	1445.4	1447	533597	1447	down	up	incorrect
PIIND.NSE	PI Industries Limited	20251107	3759.8	3792.9	3722	3758.3	146865	3752.1348	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251107	5100	5300	4980	5281	3059	5281	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251107	12.46	12.46	12.06	12.14	28049	12.14	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251107	34.21	34.88	33.51	33.97	15396	33.97	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251107	940.3	942.5	912.45	920.7	29187	920.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251107	691	691	690	690	250	690	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251107	173.06	176.1	169.81	174.94	5940	174.94	up	up	correct
PNB.NSE	Punjab National Bank	20251107	120.4	122.98	118.86	122.38	16935020	122.38	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20251107	89	89	86.53	88.04	383213	88.04	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251107	900.5	907.85	885.4	896.15	1391793	896.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251107	29.15	30.48	29.15	29.98	1735	29.98	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20251107	277	279.05	272.8	277.45	107943	277.45	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251107	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251107	280.4	280.55	265.55	274.75	7995	274.75	down	down	correct
POKARNA.NSE	Pokarna Limited	20251107	880.1	902	867.9	895.4	72339	895.4	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251107	7585	7589.5	7451.5	7542	127993	7542	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251107	1899	1913.8	1877	1893.8	79261	1893.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251107	932	934.2	918.3	924.25	30385	922.1252	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251107	292.9	298.7	290	292.8	8964	292.8	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251107	463.4	466.05	457.6	463.6	786396	463.6	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251107	270.2	272.8	268.75	272	11379131	264.5303	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251107	20020	20939	19914	20863	289064	20863	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251107	2389	2420.9	2366.1	2396.3	62360	2396.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251107	265	265	254.45	259.15	17741	258.0272	down	down	correct
PPL.NSE	Prakash Pipes Limited	20251107	285.5	285.5	274.6	276.65	96391	275.5271	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251107	30.87	30.87	28.7	28.99	90271	28.99	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251107	333.75	335	328.1	332.9	466108	332.9	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251107	160.4	162.05	159.1	160.86	406855	160.86	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251107	5.05	5.09	4.95	5.06	158868	5.06	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251107	11.85	12.18	11.5	11.97	126607	11.97	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20251107	178.83	182.13	174.99	179.42	125692	179.42	up	up	correct
PRECOT.NSE	Precot Limited	20251107	494	494	462	478.5	2820	478.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251107	228	228.01	216.1	225.4	460058	224.8319	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251107	568.95	586.65	562.1	581.05	605277	581.05	up	up	correct
PREMIER.NSE	Premier Limited	20251107	3.5	3.5	3.35	3.35	23113	3.35	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251107	40.09	41.25	39.01	39.57	80368	39.57	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251107	1725.1	1744.4	1698	1738.6	277342	1738.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20251107	551	593.85	522.2	566.4	14663962	564.48	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251107	304.55	305	300.55	301.7	9680	301.7	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251107	313	324.8	306.35	315.25	129994	315.25	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251107	15.24	16.09	15.2	15.45	342727	15.45	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251107	3280	3420.8	3269.6	3388	352389	3388	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251107	140	150	138.25	141.96	2882990	141.96	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251107	30.08	31.23	29.78	31.01	3629012	31.01	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20251107	931.5	963.4	916.65	956.3	209152	956.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251107	92.2	93.44	90.76	93.09	5115363	93.09	up	up	correct
PTC.NSE	PTC India Limited	20251107	163.21	166.32	162.8	165.52	738471	162.6234	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251107	40.17	40.2	39.67	39.94	33023	38.5454	down	down	correct
PULZ.NSE	SM	20251107	35.5	35.5	34.05	34.2	28000	34.2	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251107	1278.9	1287.9	1242	1273.6	10415	1273.6	down	up	incorrect
PURVA.NSE	Puravankara Limited	20251107	259.6	260.45	255	256.35	63336	256.35	down	down	correct
PVP.NSE	PVP Ventures Limited	20251107	31.5	31.5	31.42	31.5	284948	31.5
QGOLDHALF.NSE	Quantum Mutual Fund	20251107	100.58	100.58	99.62	99.75	211113	99.75	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251107	2839.99	2839.99	2762	2793.93	1746	2793.93	down	down	correct
QUESS.NSE	Quess Corp Limited	20251107	223	227.69	220.51	226.54	236014	221.37	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251107	309	316.15	305.2	313.85	82907	313.85	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251107	1.72	1.72	1.72	1.72	0	1.72
RADAAN.NSE	Radaan Mediaworks India Limited	20251107	3.24	3.34	3.1	3.19	40834	3.19	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251107	3175	3329	3163.5	3308	596731	3308	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20251107	7.04	7.04	6.78	6.94	206223	6.94	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251107	353.45	353.45	347.05	351.65	670977	351.65	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251107	138.5	139.5	131	131.9	3247183	131.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251107	177.9	181.69	175.5	179.8	222942	179.8	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251107	4.3	4.36	4.3	4.33	217697	4.33	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251107	452.9	480.95	443	479.05	904307	479.05	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251107	37.26	38.34	37	37.93	23175	37.93	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20251107	39.65	40.35	39.65	40.02	2383	40.02	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251107	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251107	249.25	250.9	245.3	248.05	803296	248.05	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251107	27.5	28.8	27.05	28.16	36353	28.16	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251107	10.3	10.6	10.15	10.54	17054031	10.54	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251107	1022	1038.2	1013.7	1033.5	128539	1033.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251107	331.5	336	326.15	331.7	135771	331.7	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251107	636.4	636.9	612.1	624.3	115146	624.3	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251107	602.4	608	595.3	606.25	39237	606.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251107	14.32	14.36	14.12	14.3	91740	14.3	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20251107	1565	1577	1520	1566.6	11144	1566.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251107	2424	2440	2370	2409.5	46130	2409.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20251107	561	562.95	553.9	558.7	180946	558.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251107	324.85	330	319.85	328.25	7953347	328.25	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251107	145.3	149.4	144.13	148.84	967856	147.7108	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251107	1.24	1.24	1.21	1.21	3845166	1.21	down	down	correct
RECLTD.NSE	REC Limited	20251107	360.3	368.3	358.2	364.95	6342222	360.5565	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251107	286.85	297.3	279.15	292	35767764	292	up	up	correct
REFEX.NSE	Refex Industries Limited	20251107	364.8	366.9	352.8	356.55	309685	356.55	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20251107	48.01	50.78	47	47.6	14846	47.6	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20251107	433.4	434.2	427	431.45	46987	431.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251107	1494.6	1498.4	1475.9	1478	7821765	1478	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251107	253.25	259.65	251.55	258.3	1090920	258.3	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251107	175.89	175.89	175.89	175.89	310910	175.89
REMSONSIND.NSE	Remsons Industries Limited	20251107	139.9	141.2	137.4	138.87	294232	138.87	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251107	28.2	28.45	27.36	27.83	5398180	27.83	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251107	431.05	432.25	419.25	425.6	151378	423.5553	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20251107	138.05	142	137.69	138.41	14381	138.41	up	down	incorrect
REPRO.NSE	Repro India Limited	20251107	567.85	568	560	563.3	10481	563.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251107	199.75	199.9	194.11	199.14	25913	199.14	down	down	correct
RGL.NSE	Renaissance Global Limited	20251107	131	133.37	127.46	132.49	234020	132.49	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251107	3.12	3.12	3.04	3.07	1195915	3.07	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251107	467.65	474.2	458.8	471.15	110685	471.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251107	80.05	81.02	78.92	80.62	399126	80.62	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251107	859.9	872.2	858.75	866.7	59807	866.7	up	up	correct
RITES.NSE	RITES Limited	20251107	244.2	244.2	240	242.49	377072	238.5131	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251107	26.22	26.99	25.7	26.63	38198	26.63	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251107	64.82	65.91	64.81	65.08	22079	65.08	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251107	536.5	536.5	525	531.75	273079	531.75	down	down	correct
RML.NSE	Rane (Madras) Limited	20251107	850	850	832	838.6	11546	838.6	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20251107	469.9	469.9	457.8	463.1	56427	463.1	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251107	112.6	115.54	110.66	114.17	571026	114.17	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251107	1.21	1.22	1.17	1.19	40422	1.19	down	down	correct
ROLTA.NSE	Rolta India Limited	20251107	1.95	1.98	1.95	1.96	26651	1.96	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20251107	50.18	54.9	49.99	51.42	58048	51.42	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20251107	636	636.95	625.55	627.6	27403	627.6	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251107	61.35	61.35	59.68	60.11	8756	60.11	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251107	704.95	704.95	692.05	696.6	113391	689.9369	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251107	2449	2449	2375	2400.4	5985	2400.4	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20251107	41.24	41.24	39	39.19	47890590	39.19	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251107	114	116.79	111.31	116.01	57482	116.01	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251107	839.35	856	832	843.6	39844	843.6	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251107	62	62	57.05	57.21	340164	57.21	down	down	correct
RSWM.NSE	RSWM Limited	20251107	148.5	152.8	147.79	152.34	32348	152.34	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20251107	420	420	404.2	410.35	100820	410.35	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251107	49.55	49.55	48.35	49.25	1320652	49.25	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251107	10.45	10.49	10.24	10.38	14315831	10.38	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251107	225	225	218.41	220.61	7980	220.61	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251107	7.47	7.47	7.3	7.33	33976	7.33	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251107	131.6	131.6	128.4	130.53	44717	130.53	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251107	192	193.99	188.76	192.68	77916	192.68	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251107	54.7	54.7	52	52.5	21321	52.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251107	317.7	319.8	314	318	3577541	317.0045	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251107	345	357.4	330	342.2	2745	342.2	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251107	5.71	6.22	5.71	6.1	4632	6.1	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251107	11.03	11.49	11.03	11.43	106184	11.43	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251107	3.76	3.76	3.64	3.74	37219	3.74	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251107	2079.9	2080	2040	2048.5	7389	2046.6821	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251107	28.35	28.35	27.5	28	8685	28	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251107	223.5	224.9	221.19	223.35	50682	223.35	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251107	136.49	141.98	134.66	141	32646924	141	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251107	400	408.5	370.1	375.3	233018	375.3	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251107	19.92	20.05	19.74	19.93	67835	19.93	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20251107	197	197	190.89	195.45	132037	195.0146	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251107	2.68	2.69	2.6	2.62	1184679	2.62	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251107	10	10.11	9.81	9.98	6873356	9.98	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20251107	264.9	287	264.9	267.2	671	267.2	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20251107	41.69	41.69	41.69	41.69	200233	41.69
SALZERELEC.NSE	Salzer Electronics Limited	20251107	734.85	736.85	722	724.8	98711	724.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251107	8.56	9.3	8.36	9.22	168591	9.22	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251107	1.8	1.84	1.67	1.69	26784	1.69	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251107	1155.7	1180.9	1140.1	1172.4	812	1172.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251107	523.75	549	512.15	545.35	156953	545.35	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20251107	467.4	479	460	471.45	64987	471.45	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251107	64.45	65.3	63.01	64.35	187551	64.35	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251107	370.25	394.2	366	378.55	711338	378.55	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20251107	10.76	11.3	10.53	10.92	69596	10.92	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251107	4687	4690	4611	4636.8	25808	4636.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251107	0.29	0.29	0.28	0.28	2270162	0.28	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251107	532	538	521	534.85	590476	534.85	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251107	425	426.4	402.8	408.55	501134	404.1496	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251107	91.88	92.25	89	91.6	77374	91.6	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251107	1384.9	1560	1360	1490.2	230036	1477.7175	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251107	288.55	291.45	286.35	289.65	32284	289.65	up	up	correct
SATIA.NSE	Satia Industries Limited	20251107	75.07	75.11	74.37	74.76	31814	74.76	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20251107	147	152.53	145.2	151.04	151636	151.04	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20251107	467.1	501	467.1	498.45	148099	496.5435	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251107	865	875.7	859.1	872	663704	872	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251107	127.67	127.67	125.51	126.29	3180	126.29	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20251107	388.02	388.02	381.1	385.1	6219	385.1	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20251107	283.39	285.6	281.55	284.67	1898	284.67	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251107	225.18	226.23	224.06	226.16	6075	226.16	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251107	1962.1	2004	1957.7	1998.9	1241016	1996.1252	up	up	correct
SBIN.NSE	State Bank of India	20251107	958.75	964.85	944	955.85	13371323	955.85	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251107	4122	4128	4051	4120	41197	4120	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251107	176.11	177.62	171.93	173.18	26372	173.18	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251107	872	875.95	843.2	861.95	128945	861.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251107	261	276.8	257.15	266.45	18445124	259.8439	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251107	126.4	128.59	124.65	126.33	378402	126.33	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251107	838.5	844.5	821.05	830.15	16720	830.15	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251107	20	20.01	19.17	19.6	9787	19.6	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20251107	542.85	556.45	529.1	536.2	20582	536.2	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20251107	212.01	216.01	210.57	214.79	617710	214.79	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251107	113.4	117.64	111.22	116.37	555208	116.37	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251107	255.15	255.4	251.3	251.85	14690	251.85	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251107	18.39	18.39	17.6	17.84	66146	17.84	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20251107	261.17	261.99	259.5	261.03	13849	261.03	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251107	272.38	273.35	270.56	272.59	567043	272.59	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20251107	590.69	594.56	586.4	592.87	83848	592.87	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251107	739.79	740.4	726.99	739.47	44218	739.47	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251107	0.51	0.55	0.51	0.54	66820	0.54	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251107	23.99	23.99	23.99	23.99	0	23.99
SFL.NSE	Sheela Foam Limited	20251107	671.9	698.5	665.4	683	153592	683	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20251107	537.45	548	533	543.6	19132	543.6	up	up	correct
SGL.NSE	STL Global Limited	20251107	15.3	15.3	14.03	14.49	5350	14.49	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20251107	79.98	80.75	75.11	80.05	45706	80.05	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251107	800	809	783	798.05	345353	798.05	down	down	correct
SHALBY.NSE	Shalby Limited	20251107	232	236.91	228.32	235.51	115436	235.51	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20251107	73.2	75.58	73.1	75.11	40896	75.11	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20251107	138.02	141.2	137.32	139.61	94788	139.61	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251107	9.9	10.24	9.5	9.88	40020	9.88	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251107	474.75	481.95	470	477.65	55980	474.5148	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251107	777.65	784	760.15	776.25	276809	772.2442	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251107	1139	1143.1	1096.1	1115.4	142399	1115.4	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251107	181.8	181.8	175.46	179.2	377346	178.6997	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251107	496.5	506.91	490.78	497.31	13206	497.31	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251107	112.01	113.8	109.01	112.57	11386	112.57	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251107	365	375	361	368.55	212418	368.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251107	29.1	29.31	28.89	29.03	53992	29.03	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251107	65.11	67.93	65.11	65.43	1076	65.43	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251107	190.12	194.8	186	190.82	53273	190.82	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251107	216.7	218.99	214.2	216.86	150322	215.6202	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251107	475.45	482.65	462.5	472.65	85004	472.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251107	44.47	44.88	43.8	44.1	2647	44.1	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251107	90	90.61	88.5	89.92	228331	89.92	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20251107	27400	27760	27210	27375	23046	27375	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251107	386.5	403.35	386.45	393.2	75913	393.2	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251107	54.2	54.95	53	53.29	66732	53.29	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251107	0.55	0.55	0.53	0.54	274563	0.54	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251107	218.34	219.29	216.62	217.58	2367	217.58	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251107	2644	2644.2	2579	2595.9	37297	2591.6272	down	down	correct
SHUBHLAXMI.NSE	SM	20251107	15.5	15.5	15.5	15.5	1000	15.5
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251107	6.83	6.83	6.21	6.33	224754	6.33	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251107	843.75	895	840.3	860.55	1052163	860.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251107	12.12	13.24	12.12	13.18	1586	13.18	up	up	correct
SIEMENS.NSE	Siemens Limited	20251107	3085	3085.1	3005	3030	304289	3030	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251107	55.15	56.59	53.9	55.15	9525	55.15
SIL.NSE	Standard Industries Limited	20251107	18.19	18.4	17.5	17.6	32623	17.0398	down	down	correct
SILGO.NSE	Silgo Retail Limited	20251107	66.5	69	65.5	65.79	6895	65.79	down	down	correct
SILINV.NSE	SIL Investments Limited	20251107	599.8	604	578	601.2	1400	601.2	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251107	26.44	26.5	22.81	23	294443	23	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251107	10.85	10.85	10.27	10.28	43506	10.28	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251107	297	303.1	295	295.6	61324	295.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251107	114.6	117.89	114.6	115.01	1556	115.01	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20251107	504.05	516	500.6	510.2	358649	510.2	up	up	correct
SIS.NSE	SIS Limited	20251107	339	340	328.85	332.6	753969	325.96	down	down	correct
SITINET.NSE	SITI Networks Limited	20251107	0.44	0.44	0.43	0.43	750353	0.43	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20251107	784.5	796.65	766.3	781.9	216836	773.4215	down	down	correct
SJVN.NSE	SJVN Limited	20251107	85.89	85.89	84.35	84.85	2376356	83.5514	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251107	2100.1	2102.2	2051.1	2077.8	20571	2077.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251107	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20251107	517	530.5	500.1	509.65	954808	509.65	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251107	395.2	437.86	395.2	421.26	535724	210.63	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251107	147.89	147.99	143	145.78	25349	145.78	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251107	129.94	131.92	129.38	130.92	55550	65.0037	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251107	3125	3184.8	3060.1	3142.2	42529	3142.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251107	1151	1184.9	1144.9	1171	441	1171	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251107	282.3	291	275.1	289.25	156162	289.25	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20251107	47.01	47.13	46.05	46.81	323252	46.2863	down	down	correct
SOBHA.NSE	Sobha Limited	20251107	1654.4	1705.5	1615	1701.2	321088	1701.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251107	562.7	582.9	559.3	565.05	207270	565.05	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20251107	13410	13599	13227	13573	62144	13573	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20251107	449.3	449.3	438.1	440.85	8271	440.85	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251107	140.06	140.06	139.97	139.97	99290	139.97	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251107	155.78	155.78	150.28	152.83	8220	152.83	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251107	480	493.4	476.1	491.1	1644050	489.5096	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20251107	363	369.5	358	367.75	301377	364.8527	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20251107	392	394	389.85	392.5	14716	392.5	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20251107	37.1	39.39	36.43	39.06	64850958	39.06	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251107	173.64	177.05	165.35	173.64	269933	173.64
SPAL.NSE	S.P. Apparels Limited	20251107	697.35	698.8	667.1	673.35	39813	673.35	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251107	238	241.9	236.95	240.9	66970	240.9	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251107	134.02	134.02	132.13	133.35	221530	133.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251107	9.3	9.98	9.03	9.68	2107692	9.68	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251107	133.99	137.9	132.01	136.88	19097	136.88	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251107	48.63	48.63	46.82	46.98	172727	46.98	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251107	87.5	89.6	87.1	89.18	432656	89.18	up	up	correct
SPLIL.NSE	SPL Industries Limited	20251107	39.5	39.7	38.07	39.11	14116	39.11	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251107	220.88	223.71	216.98	220.64	127607	220.64	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251107	222.61	226.95	220.96	226.11	5287	225.04	up	up	correct
SRF.NSE	SRF Limited	20251107	2880	2909.6	2871	2899.9	278821	2894.4998	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251107	503	539	503	528.9	7863	528.9	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251107	0.67	0.71	0.66	0.69	512241	0.69	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251107	220	220.9	216.01	218.8	125282	218.8	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251107	951	956	934.1	948.2	305465	948.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251107	245.2	247.7	241.05	246.4	366604	245.28	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20251107	162.4	165.1	161.71	163.83	3659	163.83	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251107	130.8	130.8	128.1	129.25	41823	129.25	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20251107	100	100	97	98.13	7253	96.0069	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251107	9.23	9.28	8.97	9.02	2155989	9.02	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20251107	416.45	423.6	407.05	421.65	6224	421.65	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20251107	293.05	293.05	285	286.35	72313	286.35	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251107	113.97	115.8	109.8	114.78	2279714	114.78	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251107	673.6	680	657	666.35	118834	666.35	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251107	2030	2075	1981.9	2050.3	38758	2050.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251107	12.45	12.5	12.26	12.46	1009198	12.46	up	up	correct
SUBROS.NSE	Subros Limited	20251107	1018.2	1027.4	986.3	1012.2	137446	1012.2	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251107	1095	1101.2	1064.8	1076.2	142946	1076.2	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251107	480.05	484.8	471.65	475.15	431397	475.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251107	83.99	85.89	82.5	84.38	46564	84.38	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20251107	2167	2260	2145.6	2246.1	9222	2246.1	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251107	1.92	1.92	1.87	1.88	456418	1.88	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251107	4875	4875	4770	4808	30490	4793.5426	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251107	587.8	605.25	586.3	589.95	108160	589.95	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251107	794	807	785.4	797.9	1554	797.9	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251107	942.8	949	929.15	940.15	247954	940.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251107	257.5	263.45	254	260.35	111040	260.35	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251107	1694	1710	1683.1	1691.4	1512908	1680.4839	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251107	447.6	447.8	436.45	442.8	159290	442.8	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251107	548.9	556	544.05	554.25	142049	548.2935	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251107	156.7	159	150.35	155.21	7554	155.21	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251107	9.25	9.39	9.15	9.31	14194	9.31	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20251107	436.2	437	430.15	435.5	34156	433.9885	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251107	0.72	0.72	0.72	0.72	0	0.72
SUPREMEIND.NSE	The Supreme Industries Limited	20251107	3838.9	3848.9	3765	3831.2	220703	3831.2	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251107	31	31.28	30.82	31.07	57543	31.07	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251107	21	21.73	20.88	21.32	219138	21.32	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251107	60.85	61.75	59.31	61.18	1669	61.18	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251107	294	305	293.9	302	305606	299.255	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251107	145.56	147.98	137.4	143.28	648719	143.28	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251107	34.19	34.2	33.4	33.81	35817	33.81	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251107	1.75	1.75	1.75	1.75	0	1.75
SUVEN.NSE	Suven Life Sciences Limited	20251107	192.83	195	188	189.68	207768	189.68	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251107	3.92	3.96	3.85	3.86	50114	3.86	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251107	59.5	59.5	56.93	57.38	122840652	57.38	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20251107	3.53	3.66	3.45	3.58	52834	3.58	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20251107	3879	3925	3825	3893.1	8735	3893.1	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251107	757.5	782.45	755	765.8	12851	765.8	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251107	230	231.5	227.11	229.87	862591	229.87	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251107	928.9	928.9	886.9	901.4	108581	898.4783	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251107	611.5	622	608.6	616.3	1904996	616.3	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251107	203	203	199.7	199.91	954	199.91	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251107	409	413.9	405	411.4	210512	411.4	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20251107	22.5	23.49	22.05	22.61	324322	22.61	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251107	287	293.15	280.85	291	66504	290.7934	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251107	606	614	595.25	611.85	330504	611.85	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251107	34.93	36.75	33.35	35.96	70728	35.96	up	up	correct
TARC.NSE	TARC Limited	20251107	151.05	153.82	149.06	152.04	223676	152.04	up	up	correct
TARMAT.NSE	Tarmat Limited	20251107	50.61	52	50.4	51.3	10144	51.3	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251107	8810	9020.5	8781	8848	1020	8848	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251107	876.4	876.4	854.95	858.1	416512	858.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251107	1840	1854.1	1817.6	1850	235066	1850	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251107	1185	1187.8	1155.8	1167.2	1351606	1167.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251107	5213	5213	5126.5	5175	172150	5175	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251107	766	789	750.25	781.25	1680656	781.25	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251107	390.95	394.4	386	393.2	4676601	393.2	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20251107	177	182.25	175.01	181.5	19165876	181.5	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251107	1460	1506.7	1428.5	1500.2	216017	1500.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251107	185	188.8	182.42	186.26	283200	186.26	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251107	1157.6	1157.6	1132.7	1137	14997	1127.7861	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251107	665	665.05	625.3	634.05	50624	626.4141	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251107	12	12.25	11.55	12.1	6334	12.1	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20251107	3315	3350.9	3301.2	3325.6	1164	3325.6	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20251107	3001	3004	2960.5	2991.8	1830520	2938.3834	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251107	793.5	797.8	770	780.6	1103578	780.6	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20251107	1692.6	1739.7	1661.1	1729.1	18115	1729.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251107	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251107	1400.1	1409.8	1385	1386.7	1209479	1386.7	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251107	1275.9	1288.7	1244.8	1283.3	171585	1283.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251107	530	530.1	520.3	522.3	343683	522.3	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251107	630	695.8	625	695.8	291342	694.5851	up	up	correct
TERASOFT.NSE	Tera Software Limited	20251107	517.45	554	501.6	547.8	32694	547.8	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251107	100.06	102	96.4	99.97	134037	99.97	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251107	52.84	53.8	52.01	53.67	19406	53.67	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251107	130.68	132.25	130.5	131.26	733765	131.26	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251107	68	68.7	66.3	68.26	2137513	68.26	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251107	12.89	13.31	12.26	12.7	33495	12.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251107	11.66	11.66	11.14	11.48	21914	11.48	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251107	3019.1	3389.3	2981.1	3389.3	692829	3389.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251107	129.25	131.95	126.17	127.21	19977	127.21	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20251107	117.6	118.44	113.87	116.15	128721	116.15	down	down	correct
THERMAX.NSE	Thermax Limited	20251107	3225	3233.2	3160.4	3190.1	55757	3190.1	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251107	153.8	156.64	152.3	155.8	519805	155.8	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251107	408	438	380	429.65	72919	429.65	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251107	1323.99	1407.81	1313.4	1391.1	1573278	463.7	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251107	489	502.5	485.5	501.1	1038730	501.1	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251107	2330	2371.2	2330	2352.4	2289	2352.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251107	2974.7	2999.3	2901.1	2985.6	240259	2985.6	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251107	5.89	6.29	5.78	6.12	34526	6.12	up	up	correct
TIL.NSE	TIL Limited	20251107	290.95	299.95	287.1	294.65	16084	294.65	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251107	209	211.6	206.6	209.64	2192354	209.64	up	up	correct
TIMKEN.NSE	Timken India Limited	20251107	3039.4	3051	2975.1	3005	57152	3005	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251107	275.2	276.4	264	264.95	471301	264.95	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251107	37.99	38.24	36.72	37.38	620676	37.38	down	down	correct
TITAN.NSE	Titan Company Limited	20251107	3766	3792	3736	3769.3	728998	3769.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251107	114.2	119	114.1	117.58	461665	117.58	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251107	151	151	149	149.44	70350	149.44	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251107	11.37	11.71	11.3	11.59	25623	11.59	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251107	125	125.69	122.53	123.74	7328	123.74	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251107	3553.4	3592	3543.3	3580	94430	3555.62	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20251107	1267	1288.4	1258.4	1281.2	213066	1268.0604	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251107	66.8	68	65.5	66.15	9597	66.15	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251107	103.99	105.75	99.11	105.23	3958	105.23	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251107	68.05	68.79	66.61	67.32	130481	67.32	down	down	correct
TRANSWIND.NSE	SM	20251107	14.3	14.3	14.3	14.3	4000	14.3
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251107	8.08	8.08	7.55	7.59	17754	7.59	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251107	247	254.39	242.5	253.7	109333	253.7	up	up	correct
TRENT.NSE	Trent Limited	20251107	4679.5	4708.1	4611.2	4618.5	543059	4618.5	down	down	correct
TRF.NSE	TRF Limited	20251107	318.05	318.05	307.05	312.25	20985	312.25	down	down	correct
TRIDENT.NSE	Trident Limited	20251107	28.05	28.32	27.73	28.05	4708762	28.05
TRIGYN.NSE	Trigyn Technologies Limited	20251107	74.25	74.25	72	73.41	20405	73.41	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251107	526	527.65	513.15	515.85	253913	513.5414	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251107	370	379	358.05	360.5	2198767	359.0538	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251107	1141.4	1171.7	1130	1153.3	1464	1153.3	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251107	651.65	672.9	651.65	668.35	24657	668.35	up	up	correct
TTL.NSE	T.T. Limited	20251107	8.98	9.6	8.75	9.55	163678	9.55	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251107	54.51	54.79	53.8	54.45	772993	54.45	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251107	605.6	615	586.65	597.45	144008	597.45	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20251107	3430	3469	3341	3469	1074925	3469	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20251107	4097.1	4249	4055.8	4163.2	9560	4163.2	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251107	143.52	147.66	142.61	146.82	19911	146.82	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20251107	6.01	6.11	5.85	5.99	38051	5.99	down	up	incorrect
UBL.NSE	United Breweries Limited	20251107	1800.1	1805	1760	1784.6	184295	1784.6	down	down	correct
UCOBANK.NSE	UCO Bank	20251107	31.75	32.72	31.41	32.52	10784373	32.52	up	up	correct
UFLEX.NSE	Uflex Limited	20251107	531.7	533.15	527	529.1	13092	529.1	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251107	80	88.8	77.22	84.9	1121457	84.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251107	42.75	42.75	40.1	41.33	190162	41.33	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20251107	179	179	173.5	176.94	168940	176.94	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251107	50.69	52.63	50.3	52.38	10089517	52.38	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20251107	11871	11951	11834	11850	148161	11850	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251107	4.99	5.08	4.86	4.99	10075	4.99
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251107	463	469.85	458.25	460.1	6876	460.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251107	193.25	202	193.25	200.26	7513	199.5963	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251107	150	154.4	146.5	153.61	20581	153.61	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251107	149.1	153.66	147.8	153.3	14462530	153.3	up	down	incorrect
UNITECH.NSE	Unitech Limited	20251107	6.83	6.9	6.72	6.84	3717636	6.84	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251107	417	428.55	417	419.15	9684	418.3108	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251107	71.7	71.7	66.35	68.4	23551	68.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20251107	723	730.25	716	720	46642	720	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251107	275.95	275.95	265	268.65	2328	268.65	down	down	correct
UPL.NSE	UPL Limited	20251107	725	753.8	720.75	747.95	5598140	747.95	up	up	correct
URJA.NSE	Urja Global Limited	20251107	12.54	12.63	12.4	12.52	709597	12.52	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251107	461.45	477	454.2	472.45	420833	472.45	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251107	1200	1218.5	1176	1209	111779	1209	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251107	59.95	59.95	58.98	59.64	420489	59.64	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251107	75.3	76.13	73.51	74.8	110577	74.8	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251107	282.24	282.24	278.87	280.91	63474	280.91	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251107	917.6	917.6	910.38	916.18	1177	916.18	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251107	93.09	93.4	90.5	92.58	3296	92.58	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251107	243.8	243.8	235	235.66	22913	235.66	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20251107	2212.7	2288.2	2212.7	2236.2	390288	2236.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20251107	5350	5350	5250	5277	3831	5277	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251107	265.95	270.45	261.65	265.65	467822	263.8675	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251107	9.84	9.9	9.52	9.74	120122	9.74	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251107	8.28	8.56	8.15	8.49	3649537	8.49	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20251107	308	308	296.95	300.25	24654	300.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251107	40.01	40.37	39.7	39.88	33608	39.88	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251107	7.63	7.78	7.52	7.64	192955	7.64	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20251107	632	649.7	612	640.85	280864	640.85	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251107	64	64.45	61.2	61.61	3224660	61.61	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251107	59.51	63.95	58.51	63.25	112703	63.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20251107	472	472.9	466.4	470.2	4991085	470.2	down	down	correct
VEDL.NSE	Vedanta Limited	20251107	501	517.25	497.5	515.05	9229050	515.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251107	1502	1506.7	1385.1	1391.6	308058	1391.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251107	436.65	448.3	436.65	446.3	22320	446.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251107	69.9	70.21	68.5	69.01	178793	69.01	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251107	486.05	493.2	478.5	486.35	61849	486.35	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251107	115.1	118	115	115.57	24570	115.57	up	up	correct
VGUARD.NSE	V	20251107	369.2	369.25	359	360.95	186528	360.95	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20251107	3700	3858.7	3605	3858.7	470	3858.7	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251107	318.5	329.7	315.2	325.6	13179	324.1821	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251107	1018.05	1034.15	1010.65	1023.6	65682	1023.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251107	3.02	3.02	2.96	3.02	126660	3.02
VIKASECO.NSE	Vikas EcoTech Limited	20251107	1.86	1.86	1.8	1.8	3512915	1.8	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251107	1.98	1.99	1.95	1.96	4077271	1.96	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251107	615.5	669	611.35	657.8	716162	657.8	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251107	1671.2	1671.2	1639	1643.5	19457	1643.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251107	1341	1373.9	1340	1356.7	5367	1356.7	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251107	45.6	47.18	44.41	46.03	120549	46.03	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251107	270	270.7	237.95	265.6	18908	265.6	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251107	33.9	36.44	33.13	35.07	243490	35.07	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251107	395.15	398.9	389.65	392.7	501506	392.7	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20251107	9.05	9.65	8.7	8.73	228958	8.73	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251107	81.2	82	79.2	80.38	39374	80.38	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251107	61.9	61.9	61.85	61.85	15481	61.85	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251107	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251107	510	510	491	494.9	121354	494.9	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251107	7.8	7.82	7.67	7.71	299014	7.71	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20251107	0.79	0.79	0.76	0.78	356901	0.78	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251107	215.88	216.03	210.2	212.76	17534	212.76	down	down	correct
VMART.NSE	V	20251107	812.4	830	802.3	817.65	45973	817.65	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251107	7056	7205.5	7000.5	7158	21208	7158	up	up	correct
VOLTAS.NSE	Voltas Limited	20251107	1292.4	1327.3	1288.2	1322	666465	1322	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20251107	269	276.05	268.05	273.1	320865	268.5665	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20251107	285.25	297.55	280.75	296.2	109627	296.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20251107	256	257	254.45	255.2	142411	255.2	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251107	5845	6050	5669.5	5892	50995	5892	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251107	428.05	440	424.05	439.3	115572	439.3	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20251107	1364.2	1395	1338	1385.8	132615	1385.8	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251107	165.3	172	164.31	170.89	157107	170.89	up	up	correct
WANBURY.NSE	Wanbury Limited	20251107	256.95	256.95	240.1	247.3	73055	247.3	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251107	1074	1082.5	1056	1064.3	1899	1055.2375	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251107	1349.9	1354	1276.4	1305.7	585906	130.57	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251107	107.98	108	105.04	108	1433	108	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20251107	898.15	912.5	888.1	906.6	486907	906.6	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20251107	558.1	562.8	542.6	550.2	355135	550.2	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251107	1107	1169.9	1065.5	1169.8	682	1169.8	up	up	correct
WENDT.NSE	Wendt (India) Limited	20251107	8400	8403.5	8253.5	8375.5	7453	8349.7253	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251107	585	585	569	574.95	70103	574.95	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20251107	934.65	934.65	896.4	905.5	73865	899.9007	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20251107	1336	1348.8	1306.2	1340	276370	1340	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251107	33.4	33.4	32	32.14	8446	32.14	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251107	922.3	922.3	855	869.85	290749	869.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251107	297.45	297.9	286.4	289.9	37735	289.9	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251107	170.11	172	170	171.88	3581	171.88	up	up	correct
WIPRO.NSE	Wipro Limited	20251107	238.7	239.25	236	236.75	5520619	230.7156	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20251107	1341.1	1345.9	1317.5	1337.7	270574	1337.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251107	571.95	572	548.05	564.55	86502	564.55	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251107	156.25	160	153.6	154.75	54323	154.75	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20251107	80.08	80.99	77	79.76	49581	79.76	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251107	446	452.95	442.4	451.35	44680	451.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251107	90.2	90.2	86.92	88.37	286006	88.37	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251107	123.03	129.6	118.5	121.98	12887	121.98	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251107	1110.3	1110.3	1038.4	1044.4	36176	1044.4	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251107	22.5	22.94	22.3	22.85	84025519	22.85	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20251107	923.05	930.1	921	925.8	1744	925.8	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251107	99.63	99.85	98.05	98.8	5748337	98.8	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20251107	7.98	8.17	7.9	8.08	201855	8.08	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251107	9.78	10	9.58	9.83	1794600	9.83	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251107	230.04	239.8	229.5	230.35	606	230.35	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251107	8.2	8.39	8.04	8.16	123804	8.16	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251107	700	703.1	686.9	701	687485	698.5511	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20251107	1374	1376.9	1337.7	1358.8	281956	1358.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251107	96.5	99	93	97.16	25146	97.16	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20251107	1528	1544	1502.5	1535.2	31367	1535.2	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251107	244.05	251.15	244.05	251.15	237132	251.15	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251107	445	452.5	436.75	450.35	176149	450.35	up	up	correct