CollectAI

close-nse_india_stocks

2025/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251121	190	193.19	189.56	190.37	49898	190.37	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251121	39.89	39.89	39.09	39.09	4836	39.09	down	down	correct
3MINDIA.NSE	3M India Limited	20251121	35755	35760	35160	35455	8367	35455	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251121	39.4	39.99	38.5	39.51	2402	39.51	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20251121	356.25	363.75	340.2	342.85	405431	342.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251121	751.5	767.5	730.1	736.1	113447	736.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251121	17.02	17.19	16.23	16.23	488156	16.23	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251121	9.05	9.1	8.82	8.85	65638	8.85	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251121	92.68	92.68	92.67	92.67	2416	92.67	down	down	correct
AARON.NSE	Aaron Industries Limited	20251121	195.8	205	185.65	196.33	34844	196.33	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251121	446.8	453.05	440	442.1	152405	439.7399	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251121	386	386.85	381.4	384.75	415110	384.75	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251121	447.3	452.4	442.05	444.85	5249	444.85	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251121	155	155	151	152.26	7187	152.26	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20251121	139.88	140.9	132.16	136.28	72270	136.28	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251121	1630	1639	1608.1	1632.2	52752	1632.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20251121	35.39	35.97	35	35.19	39947	35.19	down	down	correct
ABB.NSE	ABB India Limited	20251121	5130	5132	5068.5	5093.5	195539	5093.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251121	29585	29740	29215	29575	4817	29575	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251121	327	328.9	324.2	325.65	2675777	325.65	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251121	78.25	78.25	76.18	76.71	1719535	76.71	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20251121	48.14	48.14	48.14	48.14	0	48.14
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251121	59.94	60.9	59.94	60.09	34551	60.09	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251121	72.2	73.6	71.95	72.28	13519	72.28	up	up	correct
ACC.NSE	ACC Limited	20251121	1855	1855	1824.3	1830.1	179113	1830.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251121	1324.9	1324.9	1318	1320.5	5600	1276.9766	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251121	6.45	6.47	5.8	6.12	134225	6.12	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20251121	968.5	970.7	957	960.4	69107	960.4	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20251121	2450	2456.2	2418	2422.3	547541	2422.3	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20251121	1060	1063.1	1026	1030.5	2075493	1030.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251121	1492	1492.3	1467.1	1479.8	1165365	1479.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251121	151	151.19	148.9	149.12	9642165	149.12	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251121	210	210.01	208	209.24	65188	209.24	down	down	correct
ADL.NSE	Archidply Decor Limited	20251121	79	80.99	77.1	77.87	442	77.87	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251121	10.61	10.98	9.96	10.07	109430	10.07	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20251121	164.05	171.45	164.05	166.06	191351	166.06	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251121	55.25	55.72	54.75	55.15	25986	54.193	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251121	324.8	324.8	315.1	317.2	145370	317.2	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20251121	1719	1729	1705	1719	136320	1719
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251121	775	820	775	804.8	52606	804.8	up	down	incorrect
AGRITECH.NSE	Agri	20251121	124.35	124.35	119	122.04	4613	122.04	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251121	41.2	41.91	39.5	40.29	37624	40.29	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251121	53.5	53.5	51.51	52.48	11514	52.48	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251121	135.1	140.68	135.1	140.59	2286	140.59	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251121	1010	1010	983.4	988.55	67179	988.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20251121	3839.6	3844.9	3660.5	3698.7	82996	3698.7	down	down	correct
AIRAN.NSE	Airan Limited	20251121	20.5	21.08	20.3	20.4	82861	20.4	down	down	correct
AISL.NSE	SM	20251121	89.5	89.5	89.5	89.5	600	89.5
AJANTPHARM.NSE	Ajanta Pharma Limited	20251121	2497.2	2500	2465	2485.7	27168	2485.7	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251121	1027.8	1039	985.1	990.7	297730	198.14	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251121	4.89	4.89	4.75	4.78	210904	4.78	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251121	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251121	26.36	26.74	26.08	26.63	9394	26.63	up	up	correct
AKG.NSE	AKG Exim Limited	20251121	12.3	12.3	11.93	12.06	73612	12.06	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251121	248.35	252.05	245	249.4	7366	249.4	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251121	7.1	7.1	6.71	6.88	289437	6.88	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251121	3393	3423.5	3364	3385	21386	3385	down	down	correct
ALANKIT.NSE	Alankit Limited	20251121	11.37	11.37	10.83	10.94	300080	10.94	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251121	802	802	785	787	3500	787	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251121	98.95	99.8	98	98.51	257941	98.51	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20251121	860	917.85	860	902.05	77497	902.05	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20251121	84.53	84.53	83.21	83.83	4381	83.83	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20251121	5704.5	5732	5637.5	5700	110129	5654.417	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251121	1775.5	1775.5	1741.7	1747.2	17589	1747.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251121	15.89	15.89	14.71	14.71	1874596	14.71	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251121	16.85	17.34	16.8	16.9	117303	16.9	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20251121	17.13	17.13	16.97	17.01	2653923	17.01	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20251121	80.1	81	78.5	78.63	6293	78.63	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20251121	239.8	239.8	231.05	232.55	6779	232.55	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20251121	1.9	1.95	1.76	1.77	124792	17.7	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20251121	7273.5	7278	7160	7196	182669	7196	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251121	26.01	26.01	25.5	25.9	5710	25.9	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251121	1309	1309	1291	1299.9	5757	1299.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251121	555.75	556.05	545	547.55	1961101	547.55	down	down	correct
AMDIND.NSE	AMD Industries Limited	20251121	54.6	55.92	54.27	54.65	15801	54.65	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251121	54.79	54.79	53.16	53.87	14784	53.87	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251121	701	705.05	694.4	696	7284	694.8946	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20251121	614.7	617.65	608.2	610.45	960048	610.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251121	69.7	70.37	69.2	69.45	43295	69.45	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251121	79.78	80.22	78.01	78.24	89291	78.24	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251121	71.98	73.6	70.4	71.39	5284	71.39	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251121	1.65	1.8	1.65	1.79	69629	1.79	up	up	correct
ANMOL.NSE	Anmol India Limited	20251121	14.34	15	14.34	14.5	26871	14.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251121	3.55	3.55	3.44	3.49	33348	3.49	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251121	1.03	1.03	1	1.01	108862	1.01	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251121	2395	2398.9	2306	2313.1	15085	2313.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251121	1187.9	1255	1181.1	1246.8	1760009	1246.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20251121	9198.5	9218	9005.5	9163	78581	9163	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251121	127.5	131	127.21	127.63	4188	127.63	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251121	403.8	404	391	402.3	16207	399.5588	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251121	278	332.28	276.9	331.75	16280782	331.75	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251121	1727	1732.7	1703	1727.8	450086	1727.8	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251121	894.2	958	890.65	901	4013450	901	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251121	282	282.1	271	271.7	2428829	271.7	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251121	7425.5	7435	7381.5	7391	138622	7391	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251121	300	303.7	298.35	302.05	94118	302.05	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251121	517.25	523.4	511	512.4	361031	508.8554	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251121	1291	1299	1279.9	1293.3	775	1293.3	up	up	correct
APTECHT.NSE	Aptech Limited	20251121	104.7	104.7	100.91	102.09	118608	102.09	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251121	280.8	281.6	275.5	277.05	977425	277.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251121	93	94.96	92.33	93.15	1005	93.15	up	up	correct
ARCHIES.NSE	Archies Limited	20251121	19.22	19.35	18.8	19.06	9070	19.06	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251121	49.25	51.94	47.9	50.36	7223	50.36	up	up	correct
ARIES.NSE	Aries Agro Limited	20251121	369	371	353.8	356.55	35494	356.55	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251121	97.7	97.92	95.57	96.97	893482	96.97	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251121	372.2	380	366	368.25	20243	368.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251121	1700.1	1710	1678.6	1697.7	16502	1697.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251121	32.12	33.55	32.12	32.87	3138	32.87	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251121	562	562	547.3	548.95	13976	548.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251121	1.35	1.38	1.33	1.33	430102	1.33	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251121	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251121	282.79	285.62	276.6	278.38	231111	278.38	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251121	163.3	165.95	159	165.95	127	165.95	up	up	correct
ARVIND.NSE	Arvind Limited	20251121	355	355.9	347.05	347.9	260239	347.9	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251121	508.7	512	496	501.35	134101	501.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251121	594	595.95	585	590.6	13674	590.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251121	997	1001.6	976.8	983.35	40995	983.35	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251121	260.85	261.95	256.55	258.2	2145	258.2	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251121	511.9	513	504.5	506.55	15103	506.55	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251121	965.6	969.4	954	956.6	25454	956.6	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251121	736.9	744.8	722.9	726.95	807580	726.95	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20251121	301.95	302.1	297.25	300.2	23480	299.2936	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20251121	19.71	19.8	19.11	19.52	53625	19.52	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251121	180	180.99	178	178.53	526320	178.53	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251121	146.5	146.78	143.79	144.69	10000648	144.69	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251121	325	337.9	325	328.4	35603	328.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20251121	2869	2895.6	2854.1	2876.6	857340	2876.6	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251121	66.5	67.01	65.3	65.79	663997	65.79	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251121	259	259	251.05	254.85	401	254.85	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251121	745	849	744.95	829	18144377	829	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251121	666.95	667.65	647.5	650.2	713113	650.2	down	down	correct
ASTRAL.NSE	Astral Limited	20251121	1462.1	1467	1444.9	1452.6	454922	1452.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251121	991	991	971	976.6	103883	976.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251121	9101	9101	8880	8988	15411	8988	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251121	7.29	7.59	7.1	7.12	209608	7.12	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251121	610	611.95	605	608	394876	608	down	down	correct
ATUL.NSE	Atul Ltd	20251121	6022.5	6036	5950	5971	12510	5971	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251121	458.35	459.05	448	449.5	45180	449.5	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251121	918	924.9	908.6	915.35	1756372	915.35	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20251121	1105	1105.1	1066	1072.8	79295	1072.8	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251121	1207.6	1218.8	1198	1205.9	497336	1205.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251121	102.4	104.39	99.22	101.13	8608	101.13	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251121	1646.2	1646.2	1610.2	1613.6	4266	1613.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251121	65.25	67	63.52	66.52	70746	66.52	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251121	378.1	382.15	377.15	379.65	16423	379.65	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20251121	844.5	875	839	858	2982067	858	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20251121	69	70.22	68.29	68.8	77963	68.4358	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20251121	471	471	460.85	464.2	114458	464.2	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20251121	1284	1284.5	1273	1275.8	6363593	1275.8	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20251121	609.5	609.5	604.45	605.43	1206	605.43	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20251121	13.33	13.33	12.96	13.02	45778	13.02	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20251121	1514	1514	1461.2	1467.2	42391	1467.2	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251121	151	151.45	149.92	150.48	2398	150.48	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251121	287.27	287.28	285.7	286.2	9540	286.2	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251121	403.65	404.13	400.35	401.46	4610	401.46	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251121	168.01	173	164.01	169.62	11177	169.62	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251121	163.74	163.74	163.74	163.74	211	163.74
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251121	6.47	6.47	6.3	6.3	71605	6.3	down	down	correct
BAJAJ.NSE	AUTO	20251121	8950	8957.5	8862	8890	320271	8890	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251121	278.5	278.5	264	265.8	705136	265.8	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251121	495.55	496.1	484.7	487.35	76360	487.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251121	2100	2100	2045.1	2052.4	1019782	2052.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251121	20.93	20.93	20.67	20.73	2800215	20.73	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251121	11747	11824	11601	11641	54164	11641	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251121	1020	1027.6	1001.5	1005	6304584	1005	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251121	121.35	124.5	118.53	119.4	220027	119.4	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251121	1190.6	1194.9	1171	1179.1	51831	1179.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251121	36.69	39.49	36.04	37.34	275398	37.34	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251121	22.04	22.39	21.6	21.9	8150	21.9	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251121	2305.8	2372	2295.2	2319.5	239909	2315.4762	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251121	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251121	192	192.14	189.9	190.19	76271	190.19	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20251121	77.75	77.76	75.55	76.57	4585	76.57	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251121	457.8	459.8	448.5	448.8	175169	448.8	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20251121	133.65	137.19	131.02	131.99	2876	131.99	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251121	3639	3640	3610.9	3639.3	70	3639.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251121	770.5	771	703.2	707	1514929	707	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251121	151.17	151.25	148.52	149.11	7161555	149.11	down	down	correct
BANG.NSE	Bang Overseas Limited	20251121	55	55.81	53.5	53.94	17792	53.94	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20251121	76.4	78.49	75.1	75.17	9683	75.17	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20251121	287	287.95	283.3	284.15	7072694	284.15	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20251121	610.99	611	606.15	606.85	741157	606.85	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20251121	147.5	148.26	144.76	145.46	6836506	145.46	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20251121	122.88	124.7	121.06	123.04	8117	123.04	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251121	181.6	182	176.82	177.55	277505	177.55	down	up	incorrect
BASF.NSE	BASF India Limited	20251121	4334	4420	4325	4395.3	13198	4395.3	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251121	29.66	30.02	28.51	28.84	153755	28.84	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251121	1012	1012.4	996.5	1000.4	100679	1000.4	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251121	4551	4581.6	4522	4544.6	13079	4544.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251121	2960	2973.6	2892.6	2917.2	15692	2917.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251121	1903.2	1938.4	1856.1	1862.3	135920	1844.5638	down	down	correct
BCG.NSE	Brightcom Group Limited	20251121	12.91	13.1	12.76	13	6334918	13	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251121	35.7	36.01	35.31	35.54	305528	35.54	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251121	1555	1555	1504.4	1512.7	968660	1507.3333	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251121	30.65	31.99	30.65	31.62	42742	31.62	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251121	1310	1314.4	1287	1293.4	1009080	257.952	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251121	106	110	106	109.33	19463	109.33	up	up	correct
BEL.NSE	Bharat Electronics Limited	20251121	421.5	423.35	415.5	416.35	8395038	414.585	down	down	correct
BEML.NSE	BEML Limited	20251121	1965	1965.2	1896	1903.9	174379	1901.1651	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251121	92.79	92.91	92.2	92.4	151181	91.3427	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251121	584.5	594.55	576	585	434629	585	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251121	299.1	302.55	297.75	299.85	356549	19.99	up	up	correct
BETA.NSE	SM	20251121	1615	1681	1602.1	1664	7875	1664	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251121	457	457	447.05	447.95	7145	447.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251121	680.6	680.6	650	653.25	17633	653.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251121	4.19	4.19	4.19	4.19	0	4.19
BGRENERGY.NSE	BGR Energy Systems Limited	20251121	409	432	409	424.05	150258	424.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251121	188.37	190.39	185	185.97	103821	185.97	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251121	150	150	142.54	143.07	177665	143.07	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251121	4.46	4.48	4.41	4.42	147970	4.42	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251121	1432.2	1435.9	1406.3	1410.2	796865	1408.5894	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251121	112.38	112.39	108	108.42	13192	108.42	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251121	5202	5250	5102.5	5240	22964	2620	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251121	185	185.99	179.25	180.57	96869	180.57	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251121	2150.1	2174.5	2148.6	2165	6720938	2165	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251121	285	285.25	281.3	282.5	6158231	282.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251121	51.9	51.98	51	51.62	22828	51.62	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20251121	833.85	939.45	833.85	873.4	121554	873.4	up	up	correct
BIOCON.NSE	Biocon Limited	20251121	395.45	401.9	395	396.85	3348385	396.85	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251121	38.51	39.36	38.01	38.06	5363	38.06	down	down	correct
BIRET.NSE	RR	20251121	328	330.98	325.35	327.15	338937	327.15	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251121	148.92	152.64	147.9	148.52	8543	148.52	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251121	1163	1166.3	1140.1	1142.9	41774	1142.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251121	159.9	159.9	156.98	157.32	26274	157.32	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251121	16.14	16.4	15.76	16.25	79914	16.25	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251121	162.99	162.99	158.5	159.79	252699	159.4444	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251121	50	50	48.5	49.01	327226	49.01	down	down	correct
BLS.NSE	BLS International Services Limited	20251121	320.95	328.2	318.25	321.2	1458831	318.9094	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20251121	3.48	3.48	3.48	3.48	0	3.48
BLUEDART.NSE	Blue Dart Express Limited	20251121	5905.5	5905.5	5784	5805.5	46978	5805.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20251121	1794.6	1794.6	1764	1776.3	313227	1776.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251121	55.76	55.77	54.1	54.64	175002	54.64	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251121	149.4	149.4	145.6	145.83	536895	145.83	down	down	correct
BOROLTD.NSE	Borosil Limited	20251121	325.05	331	318.9	329.2	97776	329.2	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20251121	612.7	613.55	584.65	590.4	530057	590.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251121	37140	37140	36420	36500	12455	36500	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251121	365.05	367.85	363.4	365.6	7177944	355.5698	up	up	correct
BPL.NSE	BPL Limited	20251121	66	66.71	63.51	63.91	72332	63.91	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251121	923.3	923.4	897.6	898.7	165327	898.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251121	5816	5855	5764.5	5813	320317	5813	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20251121	24.64	25.02	24.04	24.3	144977	24.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251121	105.6	105.6	101.89	102.34	15867	102.34	down	down	correct
BSE.NSE	BSE Limited	20251121	2894	2915	2850	2858.3	3734399	2858.3	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251121	114	116.03	110	111.24	9091	111.24	down	down	correct
BSL.NSE	BSL Limited	20251121	190.2	190.2	182.05	186.55	9965	186.55	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251121	107.04	108.85	106.8	108.65	288356	108.65	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251121	30.1	30.7	30.1	30.27	139708	30.27	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20251121	388.25	388.25	380.25	380.3	508056	380.3	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251121	722.4	722.4	700.55	704.7	11621	704.7	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20251121	44.22	44.22	41.51	42.5	14209	42.5	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20251121	62.31	62.73	59.5	59.6	71911	59.6	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251121	16.2	17.37	16.2	17.14	30972	17.14	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251121	158.9	158.9	153.45	154.07	321489	154.07	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251121	4014.5	4014.6	3938.2	3948.1	1690255	785.7165	down	down	correct
CANBK.NSE	Canara Bank	20251121	147.31	148.15	144.96	145.77	22283701	145.77	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251121	881	891	880.9	885	370229	878.2882	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251121	249.05	252.1	248.15	249.95	113035	249.2839	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251121	288.1	294.1	282.85	285.1	280357	285.1	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251121	1915	1934.7	1905	1918.8	59702	1918.8	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20251121	15.99	15.99	15.99	15.99	14791	15.99
CARBORUNIV.NSE	Carborundum Universal Limited	20251121	833.9	839.9	813.3	817.8	128823	816.2557	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251121	1508	1520	1488	1509.9	54195	1509.9	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20251121	3100	3105.8	2985.4	3024.8	251972	3024.8	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251121	190.05	190.46	188.01	189.02	1249233	189.02	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251121	20	20.23	19.12	19.27	299114	19.27	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251121	16.3	16.37	16.06	16.18	11540	16.18	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251121	1014.85	1020.4	991.95	998.4	172300	995.7106	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251121	1636	1639.5	1608	1610.2	1455188	1610.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20251121	3877.5	3943.2	3856.1	3877.8	82649	3877.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251121	10.13	10.2	9.74	9.89	56849	9.89	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251121	445.9	457.4	445.85	455.65	12521	455.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20251121	24.96	24.96	23.82	24.26	133093	24.26	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251121	38.55	38.7	38	38.04	4832140	37.84	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251121	32.75	33	32.35	32.46	190618	32.46	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20251121	2514.8	2517.8	2464.3	2473.7	10840	2473.7	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251121	763.5	766.7	745.35	750.55	44014	750.55	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20251121	5683.5	5683.5	5573	5584.5	10648	5584.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251121	8.32	8.32	7.86	7.98	52566	7.98	down	down	correct
CESC.NSE	CESC Limited	20251121	169.83	172.95	169.75	172.01	1131158	172.01	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251121	194.1	194.1	189.61	190.17	995244	190.17	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251121	721	725	707.5	709.55	1696270	707.9871	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20251121	904.55	905	883.35	896.8	115786	896.8	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251121	455.4	462.9	454.5	459.75	615400	459.75	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20251121	171.92	172.57	167	168.81	1751	168.81	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251121	225.5	225.5	217.9	219.16	65858	219.16	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20251121	512	519.2	498	509.75	8697	509.75	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251121	319.65	319.65	306.3	308.45	143220	308.45	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251121	1065.6	1086.9	1016.8	1025.2	1821995	1025.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251121	1682.3	1705.4	1655	1656	1888141	1654.7556	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251121	1866.2	1880	1831.2	1840	199251	1840	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251121	1786.4	1790.4	1725	1733	40428	1733	down	down	correct
CINELINE.NSE	Cineline India Limited	20251121	86.02	87	82.61	83.8	38582	83.8	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20251121	16.4	16.64	15.32	16.23	31268	16.23	down	down	correct
CIPLA.NSE	Cipla Limited	20251121	1521.1	1527	1507.7	1511.8	1126820	1511.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20251121	926.5	930	914	916.5	201073	914.2361	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20251121	82.05	83.4	81.03	82.59	18604	82.59	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251121	268.1	269.1	262.3	263.2	23962	263.2	down	down	correct
CMICABLES.NSE	CMI Limited	20251121	4.29	4.29	4.29	4.29	0	4.29
COALINDIA.NSE	Coal India Limited	20251121	378	380.35	377.55	378.2	3088629	373.2656	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251121	1725	1726.4	1695	1697.3	533296	1693.3711	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251121	36.94	36.94	36.01	36.17	245074	36.17	down	down	correct
COFORGE.NSE	Coforge Limited	20251121	1836.9	1849.9	1791.1	1794.9	1342531	1790.6203	down	down	correct
COLPAL.NSE	Colgate	20251121	2180	2195	2167.4	2180.6	289673	2180.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251121	1.9	2	1.9	1.94	3837	1.94	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251121	17.75	17.97	17.02	17.3	42809	17.3	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20251121	515.35	519.35	510	511.5	3148760	508.095	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251121	40.14	40.9	39.51	39.7	497072	39.7	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251121	177	177	171.05	172.73	1070	172.73	down	down	correct
CONTROLPR.NSE	Control Print Limited	20251121	750	753.9	734.2	739.5	16881	734.9573	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251121	38.37	40.79	38.01	39.51	63113	39.51	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251121	186	187.99	180.1	186.11	22717	186.11	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20251121	2270	2290	2234.5	2262.8	324244	2253.9154	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251121	6.06	6.29	6.06	6.15	36034	6.15	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20251121	95.56	95.56	92.52	92.6	435490	92.6	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251121	6737.5	6790.5	6632	6744	25265	6744	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251121	694.7	697.25	680.55	685.45	8250	685.45	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251121	7.26	7.45	6.9	6.99	16105	6.99	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251121	1328.3	1363	1324.1	1359.2	513808	1359.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20251121	361	378.05	361	368.35	10110	368.35	up	up	correct
CRISIL.NSE	CRISIL Limited	20251121	4600	4603.3	4515	4521.9	39132	4521.9	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251121	269.95	271.25	265.95	267.35	1797104	267.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251121	419	420.65	404.1	413	415235	413	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251121	44.15	44.3	40.78	41.52	24144	41.52	down	down	correct
CUB.NSE	City Union Bank Limited	20251121	265.44	269	260.1	262.73	2183521	262.73	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251121	85.65	87.87	83.83	86.96	42224	86.96	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251121	4375.7	4384.9	4315.6	4333.8	408438	4314.1825	down	down	correct
CUPID.NSE	Cupid Limited	20251121	331.24	338.49	328.5	337.03	3197773	337.03	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251121	17.5	17.5	17.05	17.17	6271	17.17	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251121	150.92	150.92	145	145.99	35494	145.99	down	down	correct
CYIENT.NSE	Cyient Limited	20251121	1148	1148	1118	1120	175464	1120	down	down	correct
DABUR.NSE	Dabur India Limited	20251121	525.05	525.05	514.3	515.65	2659623	515.65	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251121	2012.1	2019.4	1991.4	2009.2	144157	2009.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251121	310	319.15	308.75	314.15	41478	309.5839	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20251121	32.99	32.99	31.8	32.04	7353	32.04	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20251121	3.94	3.94	3.81	3.87	50179	3.87	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20251121	890.6	891.95	855.3	863.7	81715	863.7	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20251121	259.4	260	255.1	256.85	32225	254.8581	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20251121	437.35	438	427	430	166253	430	down	down	correct
DBREALTY.NSE	D B Realty Limited	20251121	139	140.65	135	135.98	1078740	135.98	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251121	25.47	25.47	24.5	24.71	33874	24.71	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251121	246.15	246.15	235.7	237.95	175433	237.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251121	180.2	187.98	180.2	186.07	3426932	186.07	up	up	correct
DCM.NSE	DCM Limited	20251121	92	101.2	91.7	97.49	130849	97.49	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20251121	5.6	5.64	5.28	5.49	12149	5.49	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20251121	144.98	147.12	142.99	145.59	19081	145.59	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20251121	1174.3	1279	1169.3	1268.5	3153475	1264.3417	up	down	incorrect
DCW.NSE	DCW Limited	20251121	67.49	67.5	66	66.36	672058	66.2298	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20251121	846.7	854.4	830	844.1	19946	844.1	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251121	1446.4	1453.6	1411.7	1418.5	221743	1418.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251121	1705	1713.4	1688	1691.8	60156	1691.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251121	480	484.35	475.5	479.7	79086	479.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251121	215	217.99	211.2	212.55	79311	70.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20251121	70.22	70.4	69	69.11	849133	69.11	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251121	66.58	68.45	65.5	66.88	2351	66.88	up	up	correct
DEN.NSE	DEN Networks Limited	20251121	31.5	31.59	31.2	31.27	253739	31.27	down	down	correct
DENORA.NSE	De Nora India Limited	20251121	715.55	715.8	690	692.35	3335	692.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20251121	147.34	147.5	143.71	144.29	791589	144.29	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251121	35.51	36.44	34.55	35	7751	35	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251121	130.9	131.4	129	129.73	91620	129.73	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251121	27.27	27.27	26.65	26.7	677832	26.7	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251121	1209.5	1240	1190	1226.1	236939	1226.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251121	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251121	1288.4	1289.5	1255.7	1269.6	532	1269.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251121	1041	1042.6	1030	1030.8	13399	1030.8	down	down	correct
DICIND.NSE	DIC India Limited	20251121	530	534	505.6	525.2	2308	525.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251121	24.27	24.27	23	23.06	37414	23.06	down	down	correct
DISHTV.NSE	Dish TV India Limited	20251121	4.25	4.3	4.18	4.26	1828688	4.26	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251121	6462	6462	6355.5	6373	130843	6373	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251121	15310	15310	14921	14965	207477	14965	down	down	correct
DLF.NSE	DLF Limited	20251121	739.8	739.85	721.2	725.35	3588983	725.35	down	down	correct
DLINKINDIA.NSE	D	20251121	440	443.95	438	438.3	36681	438.3	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20251121	4085	4098.9	4030.5	4038	330945	4038	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251121	4.1	4.27	3.96	3.98	120685	3.98	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20251121	1217	1217	1183	1200.2	42809	1200.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251121	366.7	371	363.55	365.2	74601	365.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251121	100.7	100.7	98	99.53	28771	99.53	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251121	1653	1670	1600.5	1615.2	16538	1615.2	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20251121	11.04	11.15	10.8	10.87	112263	10.87	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20251121	211.56	214.9	207.1	210.68	13690	210.68	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20251121	18.48	18.62	18.02	18.13	47389	18.13	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20251121	880	887	849.95	862.05	506347	862.05	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251121	1244.8	1250.7	1237.1	1243.9	941902	1243.9	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20251121	956	962.5	944.55	951.8	19919	951.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251121	162.81	163.79	158.1	158.39	9020	158.39	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251121	4.69	4.69	4.52	4.54	349343	4.54	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251121	303.6	303.8	298.4	299.6	23115	295.4339	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251121	41.2	41.6	40.6	40.77	265279	40.77	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251121	9753	9759.5	9150.5	9220	25588	9215.2489	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251121	279.95	279.95	272.15	274.25	10759	274.25	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251121	7.51	7.51	7.37	7.39	9188065	7.39	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251121	1558.52	1561.97	1558.51	1560.23	20438	1560.23	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251121	1394.99	1398.46	1393.56	1397.11	7082	1397.11	up	up	correct
ECLERX.NSE	eClerx Services Limited	20251121	4558.2	4578	4438.1	4455	141023	4455	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251121	112.86	114.45	110.9	111.69	4091909	111.69	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251121	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251121	7125.5	7205	7088.5	7134.5	654156	7134.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20251121	1026	1037.8	1012.9	1018.4	124315	1018.4	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251121	362.9	364.9	357.65	360.8	15545	360.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20251121	377.2	379.2	373.35	374.5	199974	374.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251121	1676.4	1682.2	1651	1655.5	19616	1655.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251121	125	126.12	122.25	124.36	275906	124.36	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251121	532	540.95	510	514.25	354567	514.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251121	76.87	78.1	74.74	75.33	2392002	75.33	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251121	899.8	911.2	865.05	887.75	10732	887.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251121	507	508	491.05	491.6	460572	491.6	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251121	55.4	55.6	53.12	54.81	19862	54.81	down	down	correct
EMAMILTD.NSE	Emami Limited	20251121	517	522.4	512	513.3	296257	507.2374	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251121	94.59	94.66	92.51	93.09	6346	93.09	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251121	87.77	90.01	85.55	87.22	11669	87.22	down	down	correct
EMBASSY.NSE	RR	20251121	432.5	434.8	425.05	434	540601	434	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251121	307.8	307.8	298.85	300	3801	300	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251121	108.29	108.32	104.5	104.55	18368	104.55	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251121	2745.4	2759.8	2694	2708.4	65974	2708.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251121	22.79	26.5	22.6	25.17	2907014	25.17	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20251121	197.1	198.56	194.68	195.77	1332716	193.357	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20251121	130.9	133.66	129.1	130.62	8409	130.62	down	down	correct
EPL.NSE	EPL Limited	20251121	196.5	199.3	194.4	198.92	584513	198.92	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251121	64	64.31	63.41	63.98	2794904	63.98	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251121	1667.5	1679.2	1638.5	1666	102184	1666	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20251121	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251121	5717	5779.8	5610.5	5656.1	13510	5630.8202	down	down	correct
ESCORTS.NSE	Escorts Limited	20251121	3557	3642	3540	3617.5	146801	3599.3449	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251121	30.4	31	29.21	29.92	112038	29.92	down	down	correct
ESTER.NSE	Ester Industries Limited	20251121	114.2	115.5	108	111.12	244807	111.12	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251121	337.2	337.25	328.35	329.65	153655	329.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20251121	575	575	553.05	557.9	15405	557.9	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251121	1.52	1.52	1.48	1.48	1323676	1.48	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251121	958.9	958.9	942	946.9	4221	946.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251121	379.5	380.4	374.4	375.35	1679144	375.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20251121	1113.4	1114.4	1070.2	1075.9	14800	1075.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20251121	8.35	8.74	8.22	8.47	163773	8.47	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251121	902	902.05	882.2	882.85	54127	882.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251121	689	693.95	668.55	672.65	57786	672.65	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20251121	24.8	24.93	24.53	24.62	1643782	24.62	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20251121	0.46	0.46	0.46	0.46	0	0.46
FCSSOFT.NSE	FCS Software Solutions Limited	20251121	2.08	2.1	2.04	2.07	1948783	2.07	down	down	correct
FDC.NSE	FDC Limited	20251121	413.95	416.1	408.05	410.3	54074	405.1325	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251121	244.19	247.6	244	245.06	7135057	245.06	up	up	correct
FEL.NSE	Future Enterprises Limited	20251121	0.4	0.4	0.4	0.4	254171	0.4
FELDVR.NSE	Future Enterprises Limited	20251121	3.34	3.34	3.22	3.32	149	3.32	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251121	2272	2307.5	2243.1	2255.4	55009	2255.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20251121	54.44	54.79	53.81	54.03	720305	54.03	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251121	768.4	769.7	757	758.1	133522	758.1	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251121	4574	4616.7	4509	4538.1	6711	4538.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20251121	179.67	185.61	177.7	180.32	352325	180.32	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251121	12.47	13.09	12.4	13.09	38551	13.09	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20251121	1.5	1.52	1.38	1.4	87561	1.4	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251121	3485.8	3533	3438	3481.1	41617	3481.1	down	up	incorrect
FMGOETZE.NSE	Federal	20251121	525.55	529.7	506.15	509.95	71012	509.95	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20251121	10.51	11.25	10.44	10.46	48734	10.46	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20251121	17500	17517	16820	16901	41924	16901	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251121	937.7	938	914.4	921	2145127	921	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251121	5313	5334.5	5175	5216	2027	5216	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251121	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251121	356	361.8	347.8	359.65	881128	359.65	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20251121	1048.6	1108	1011.1	1019.8	1552808	1019.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251121	114.44	114.61	109.42	109.82	800607	109.82	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20251121	184	184.78	181.69	182.99	8936258	177.4586	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251121	2123.4	2123.9	2056	2062.2	14301	2062.2	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20251121	604.6	609.1	589	594.05	162070	594.05	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251121	776.85	781.2	766.2	773.5	2907	773.5	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251121	845.2	870.8	830	834	155402	834	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251121	85.04	85.04	82.01	82.56	53438	82.56	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251121	3.24	3.3	3.16	3.2	96062	3.2	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20251121	154.99	157.33	150.8	151.28	3997	151.28	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20251121	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251121	735.4	735.4	704.95	717.6	62681	717.6	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20251121	3.65	3.8	3.51	3.7	466564	3.7	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251121	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251121	372.9	372.9	359.05	364.35	6875	364.35	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251121	31.24	31.99	30.71	31.12	138770	31.12	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251121	43.7	44	42.5	43.27	287927	43.27	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20251121	474	474.05	460	465.35	153220	465.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251121	14.36	14.49	13.96	14.02	229546	14.02	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251121	336.1	336.5	329.3	331.95	257313	331.95	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251121	73.29	74.29	72.51	72.59	223883	72.59	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251121	1100	1125.1	1088	1096.6	263915	1096.6	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20251121	61.48	62.34	60.3	61.13	40385	61.13	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251121	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251121	599.4	603.75	590.25	595.5	157754	595.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251121	170.03	170.74	168.86	169.07	55631	169.07	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20251121	384.7	385.9	378.05	380	234203	380	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251121	117.5	121.2	117	117.36	4293	117.36	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20251121	8400	8400	8256	8276.5	24121	8108.1739	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20251121	41.46	41.46	39.56	40.01	108953	40.01	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20251121	170.4	170.4	167.11	167.87	100229	167.87	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251121	1695	1719.9	1690	1698	74	1698	up	up	correct
GLAND.NSE	Gland Pharma Limited	20251121	1812	1821.5	1769.9	1809.7	371417	1809.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251121	2501.2	2523.4	2488	2497.9	72263	2497.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251121	1878.4	1908	1838	1844.2	943929	1844.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251121	7.61	7.61	7.61	7.61	0	7.61
GLOBAL.NSE	Global Education Limited	20251121	77	82.99	76.31	79.8	362604	79.8	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251121	201	205.59	200.55	202.14	13423	202.14	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251121	2.89	2.9	2.76	2.84	1923996	2.84	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251121	1139.7	1142.1	1090.1	1092.7	100070	1092.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251121	1058.9	1064.7	1019	1031.2	214460	1031.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251121	509	511.8	484.05	487.85	5652675	487.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251121	1244	1244	1185	1189.7	77864	1189.7	down	down	correct
GNA.NSE	G N A Axles Limited	20251121	311.8	312.95	307.45	308	18473	308	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251121	491	494.65	489.55	492.3	125838	492.3	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251121	424.3	426.2	416.4	418.8	9511	418.8	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251121	318.8	326	312	316.65	34400	316.65	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251121	2944.8	2950	2880	2888.2	119966	2888.2	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20251121	0.54	0.54	0.52	0.52	2128024	0.52	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20251121	571.2	579	567.9	574.85	376134	574.85	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20251121	1120	1129.9	1114	1125.2	4264238	1120.3303	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251121	1048	1061.7	1037	1049.4	33216	1049.4	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251121	2132.9	2141.3	2080	2090.9	597759	2090.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251121	1.22	1.22	1.22	1.22	0	1.22
GOKEX.NSE	Gokaldas Exports Limited	20251121	949	949.4	930.4	937.8	278033	937.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251121	37.79	39.1	36.21	38.56	72720	38.56	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251121	200.87	203.39	198	199.14	417655	199.14	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251121	101.65	102.29	100.61	101.8	23459553	101.8	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251121	33.41	34.4	33.41	34.02	405	34.02	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251121	390	408	385.3	390.5	1849625	387.7598	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251121	100.5	103.55	100.5	103.4	239452	103.4	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251121	61.19	61.19	58.25	58.44	41752	58.44	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251121	1177.2	1177.3	1136.9	1144.2	53684	1141.3797	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251121	249.05	249.05	240.3	241.7	2315755	241.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251121	181	181	176.5	177.95	4049138	177.95	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251121	103.6	103.82	101.4	102.09	66124	101.3363	down	down	correct
GRANULES.NSE	Granules India Limited	20251121	547.5	554.95	541.1	544.2	373280	544.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251121	560.35	560.4	545.1	555	666834	555	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20251121	2750	2756.9	2723	2734.8	471626	2734.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251121	1700	1714.9	1682	1704.2	189015	1704.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251121	207.25	207.6	204.1	204.75	694939	204.75	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20251121	254.3	255.9	246	247.9	25007	247.9	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251121	268.45	268.45	261	263.75	64897	263.75	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20251121	287.05	290.55	286.65	287.65	28465	287.65	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251121	13.21	13.24	13.05	13.15	1753149	13.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251121	1526	1534.4	1519.9	1520.3	134839	1520.3	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20251121	1080.9	1099.4	1065	1094.2	31686	1091.41	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251121	1100	1100	1068	1086.7	127	1086.7	down	down	correct
GRPLTD.NSE	GRP Limited	20251121	1920	1920	1882.2	1895.7	2200	1895.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251121	2915	2915	2810	2816.9	1204830	2809.1041	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251121	189.87	190.49	187.5	187.95	593794	187.95	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251121	297.8	302	297	298	133927	298	up	up	correct
GSS.NSE	GSS Infotech Limited	20251121	20	20.2	19.5	19.95	63742	19.95	down	down	correct
GTL.NSE	GTL Limited	20251121	8.57	8.57	8.38	8.4	136173	8.4	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251121	1.36	1.37	1.34	1.34	26353380	1.34	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251121	102	102	101	101.15	18066	101.15	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251121	343	354.5	339.5	352.45	147244	352.45	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251121	555.05	555.05	545	545.75	13209	545.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251121	457.5	460	440.05	454.95	14073	454.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251121	401	402.6	398.2	398.75	69390	398.75	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251121	49.83	49.83	49.83	49.83	4443	49.83
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251121	1181.2	1184	1165	1174.4	42091	1153.1044	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251121	37.75	37.75	37	37.05	58156	37.05	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251121	142	142.75	141.01	141.49	56060	141.49	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20251121	4707	4708	4585	4595	1158530	4595	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251121	500.2	500.4	495.4	496.9	111004	496.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251121	181.7	181.7	173.27	174.67	14005	174.67	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251121	13.25	13.25	13.01	13.05	895755	13.05	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20251121	1071.1	1071.5	1039.2	1046.4	16990	1046.4	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20251121	1447	1448	1430	1441.1	978674	1436.7057	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251121	1.94	1.98	1.9	1.91	110013	1.91	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20251121	82.07	83	80.2	80.61	6991	80.61	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251121	24.33	24.49	23.99	24.03	5574103	24.03	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251121	739.3	741.9	720.1	723.95	184915	723.95	down	down	correct
HCL.NSE	INSYS	20251121	14.76	14.8	14.51	14.69	165741	14.69	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251121	1636	1643.5	1606	1608.8	2958835	1597.4203	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251121	2700	2712.75	2675.75	2696.75	849466	2696.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251121	1003.1	1008.3	996.55	998	17499897	998	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251121	760	766.2	758.6	764	2712721	764	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251121	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251121	293.35	293.35	290.67	291.28	65458	291.28	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251121	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251121	2.77	2.77	2.66	2.69	51245	2.69	down	down	correct
HEG.NSE	HEG Limited	20251121	513.95	515.55	501.7	503.45	600067	503.45	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251121	183.05	183.9	181.11	181.54	67468	181.54	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251121	141	141.01	137.9	138.58	268401	138.58	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251121	260.9	261.05	256.4	258.25	19300	258.25	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251121	164.55	167.99	162	163.36	13196	163.36	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20251121	469	469.15	460.05	463	198674	463	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251121	5970	6038	5957.5	6002.5	703572	5887.7394	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251121	1688.7	1690	1653	1671.8	2244	1671.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251121	169.79	169.8	167	167.08	5620	167.08	down	down	correct
HFCL.NSE	HFCL Limited	20251121	73.4	73.89	71.46	71.65	9266296	71.65	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251121	861	867	856.45	863.6	41736	863.6	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251121	504.8	506.1	499	499.8	5603	499.8	down	down	correct
HIKAL.NSE	Hikal Limited	20251121	228.32	228.39	220.05	224.98	306935	224.7693	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20251121	43	43.79	42.5	42.98	119259	42.98	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251121	128.4	128.67	124	124.85	711821	124.85	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251121	786	787	776.25	777.7	5099356	777.7	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251121	456.25	467.1	452.1	454.95	4223	454.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251121	30.9	30.9	30	30.14	15254	30.14	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251121	325	327	312.15	314.15	5632980	313.6471	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251121	138	146.05	136.6	144.17	1091285	144.17	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251121	477.6	478	470.15	471.9	2763162	471.9	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251121	2436.2	2443.2	2413	2433.7	1840712	2433.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251121	468	470.45	456.75	458.3	2368431	458.3	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251121	1485.3	1500	1449	1464.4	41682	1464.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251121	180	180	176.4	177.38	463	177.38	down	down	correct
HITECH.NSE	Hi	20251121	105.45	105.75	101	101.99	960660	101.99	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251121	185.53	187.02	183.08	185.14	2989	185.14	down	down	correct
HITECHGEAR.NSE	The Hi	20251121	748	765	720	741.2	3162	741.2	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251121	484.05	488.7	467	469.55	200647	469.55	down	down	correct
HLVLTD.NSE	HLV Limited	20251121	9.77	9.84	9.52	9.57	366467	9.57	down	down	correct
HMT.NSE	HMT Limited	20251121	52	52	50.11	50.76	7140	50.76	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251121	72.63	73.95	71.5	71.97	5999	71.97	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20251121	546	556	544.9	552.35	34015	552.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251121	513.8	513.8	496.64	499.2	303535	499.2	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251121	1186.1	1186.1	1165.6	1170.5	232302	1170.5	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20251121	34500	34695	34055	34135	3325	34135	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251121	2482.5	2488.4	2432	2453.7	3432	2449.8505	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251121	440	441	431.6	433.35	74783	433.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251121	444.75	447.8	439	440.55	440598	440.55	down	down	correct
HTMEDIA.NSE	HT Media Limited	20251121	25.9	26	25.08	25.56	37951	25.56	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251121	323.9	323.9	310.5	315.7	679334	315.7	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251121	235.5	236.9	229.59	230.02	3724237	228.6617	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251121	224.1	226.74	222.6	223.54	62323	223.54	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251121	81.69	81.69	78.62	79.16	4969755	79.16	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20251121	44.41	46	44.41	44.49	70	44.49	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251121	702.35	710.05	700	701.95	7581	701.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251121	40.39	40.39	40.02	40.23	71370	40.23	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251121	27.93	27.93	27.71	27.73	2301510	27.73	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251121	116.81	117.38	116.61	116.68	96414	116.68	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251121	1373	1376	1364.6	1369.5	11483595	1369.5	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251121	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251121	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251121	2045	2045	2001.2	2004.1	372481	2004.1	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251121	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251121	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251121	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251121	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251121	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251121	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251121	621	621	609.6	610.9	387131	610.9	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251121	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251121	323.65	323.65	313.5	315.8	208512	315.8	down	down	correct
ICRA.NSE	ICRA Limited	20251121	6146	6148	6025	6089	1791	6089	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251121	102.51	102.59	100	100.24	14566961	100.24	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251121	10.2	10.29	9.92	9.97	746331633	9.97	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251121	78.93	79.22	78.05	78.33	14859148	78.33	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251121	288.02	288.02	285.5	285.5	1346	285.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251121	143	145.19	140.48	140.89	9713151	139.2141	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251121	1422.3	1447.7	1366.1	1382.5	58477	1382.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251121	1739.8	1745.9	1694.9	1698.4	18118	1698.4	down	down	correct
IFCI.NSE	IFCI Limited	20251121	52.98	53.03	51.7	52.52	4116064	52.52	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251121	226.25	226.25	218.56	219.53	24947	219.53	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251121	440	446.45	437	439	22285	439	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251121	204	204.55	200.4	201.4	1919966	197.6035	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251121	382	382.4	374.15	375.5	15317	375.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251121	546	548.5	538.2	540	875800	536.0338	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251121	174.94	174.94	170.5	171.29	14840	171.29	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251121	26.7	26.7	25.7	26.36	34038	26.36	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251121	2.95	3.04	2.9	2.98	65643	2.98	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251121	49.09	49.55	48.73	49.02	284278	49.02	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251121	1316.2	1350	1290	1302.4	189439	1302.4	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251121	1032	1043.8	1025.5	1031.5	2413	1022.0132	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251121	1.94	1.94	1.82	1.83	3501	1.83	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251121	43.7	43.7	41.52	41.88	6136	41.88	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251121	38.01	38.48	37.5	37.57	33290	37.57	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251121	732	739.25	729	733.2	2739967	733.2	up	up	correct
INDIACEM.NSE	The India Cements Limited	20251121	410	410.35	400.25	400.25	157980	400.25	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20251121	1150	1157.1	1119	1126.75	370650	1126.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251121	2381.8	2395.8	2315	2343	91738	2343	down	down	correct
INDIANB.NSE	Indian Bank	20251121	882.35	883	850.2	851.8	1754260	851.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251121	253.2	255.25	253	253.5	1174	253.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251121	377.75	381.2	375.4	376.5	9902	376.5	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251121	5785	5873.5	5755	5843.5	410054	5843.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251121	1300	1307.15	1248.5	1281.2	85792	1281.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251121	845.5	859.8	839	840.75	17893	826.2487	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20251121	252.1	261.9	251.7	257.25	60235	257.25	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251121	52.64	52.95	51	52	258719	52	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251121	234.98	235.01	226	227.29	112861	227.29	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20251121	1720.7	1740.1	1670	1709.4	14901	1709.4	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20251121	435.55	439.95	429.1	436.65	153927	436.65	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251121	15.6	15.95	15.5	15.59	136032	15.59	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251121	532.9	532.9	514	516.75	204383	516.75	down	down	correct
INDSWFTLAB.NSE	Ind	20251121	95.3	105.62	95.3	100.56	299536	100.56	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251121	38.2	38.2	36.2	36.38	24197	36.38	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251121	832.2	856.8	830.55	846.55	7304707	846.55	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251121	399.7	402.15	395.5	397	3496761	397	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251121	19.5	20.1	19.18	20.03	15390151	20.03	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251121	564.08	574	545.36	550.36	93804	137.59	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251121	6.92	7.21	6.8	6.86	8601	6.86	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20251121	999.55	1002.97	994.71	998.34	16104	998.34	down	down	correct
INFY.NSE	Infosys Limited	20251121	1531	1551.5	1526.3	1544.1	9186302	1544.1	up	up	correct
INGERRAND.NSE	Ingersoll	20251121	3893	3914	3851.1	3885.7	14088	3831.1632	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251121	138	138.76	135.25	137.77	11245281	137.77	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20251121	700	735	693.55	724.5	86018	722.0972	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251121	100.12	100.76	96.2	96.99	15848	96.99	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251121	1086	1098.7	1070.2	1091.3	314523	1091.3	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20251121	120.01	128.38	120.01	128.1	77052	128.1	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20251121	1.31	1.33	1.29	1.3	1048098	1.3	down	down	correct
IOB.NSE	Indian Overseas Bank	20251121	39.29	39.44	38.77	38.89	4576679	38.89	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251121	168	168.61	166.2	166.65	9261908	161.6961	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251121	91.06	91.38	90.05	90.2	508129	88.9941	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251121	1427	1455.5	1426.9	1444	174552	1444	up	down	incorrect
IPL.NSE	India Pesticides Limited	20251121	176.1	176.51	172.9	175.46	104337	175.46	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20251121	44	44.27	43.47	43.67	9346559	43.5983	down	up	incorrect
IRBINVIT.NSE	IV	20251121	60.66	61	60.35	60.85	311673	59.401	up	down	incorrect
IRCON.NSE	Ircon International Limited	20251121	164.59	165.16	162	162.3	1212588	161.0261	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251121	700	700.9	688.75	690.4	1101118	686.559	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20251121	120.08	120.4	119	119.09	4944515	119.09	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20251121	33.65	34.49	33.35	33.9	456305	33.9	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20251121	91.9	91.9	90.11	90.48	24926	90.48	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251121	861	862.8	841.55	842.3	31519	842.3	down	down	correct
ITC.NSE	ITC Limited	20251121	405	408.5	404.7	407.85	5808131	399.4779	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251121	590	590.2	582	586.05	7036	586.05	down	down	correct
ITI.NSE	ITI Limited	20251121	305.5	307.5	295.05	297.25	445987	297.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251121	8.5	8.6	8.1	8.47	787126	8.47	down	down	correct
IVP.NSE	IVP Limited	20251121	164.93	165	161.1	162.1	4567	162.1	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251121	3047.56	3047.56	2964.88	2975.62	49	2975.62	down	down	correct
IZMO.NSE	IZMO Limited	20251121	988	1001	952.75	952.75	66552	952.75	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251121	107.43	108.16	104.85	105.07	2578778	105.07	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251121	69.8	70.17	69.6	69.93	97479	69.93	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251121	206	206.97	201.1	201.86	44994	201.86	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251121	72	72.9	68.25	69.41	1512960	69.41	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20251121	147	147	141.4	142.48	737133	142.48	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20251121	33.48	33.49	31.15	32.38	36178	32.38	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251121	109.37	109.37	104.71	105.57	1065232	105.57	down	down	correct
JASH.NSE	Jash Engineering Limited	20251121	465.8	470.05	463.75	465.9	80113	465.9	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251121	218.45	218.59	216	216.87	6539	216.87	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251121	91.55	92.29	89.7	90.2	105866	90.2	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251121	75.25	76.3	72.76	73.67	6786228	73.67	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251121	94	94.65	93	93.23	26439	93.23	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251121	1739.5	1748.4	1720.6	1729.1	264543	1717.6829	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20251121	626.5	627.65	610.1	614.3	152343	614.3	down	up	incorrect
JCHAC.NSE	Johnson Controls	20251121	1750.4	1754.8	1750.4	1751.6	17562	1751.6	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251121	11.19	11.41	10.52	10.78	123827	10.78	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251121	1400	1505	1400	1424	73434	1424	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251121	538.9	544.9	531	532.65	19103	532.65	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20251121	167.25	167.25	163	163.8	885823	163.8	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251121	1065	1065	1035.5	1038.6	1316935	1038.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251121	590	593.8	577.1	582.65	89371	582.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251121	33.6	34.09	33.2	33.28	524935	33.28	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251121	29.89	29.89	28.5	29.28	9071	29.28	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251121	46.4	46.67	45.63	45.81	1209480	45.81	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251121	300.9	310.7	290.1	304.05	23257	304.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20251121	5650	5668	5567.5	5620.5	75390	5620.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251121	607.45	609	601	605.25	80736	605.25	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251121	816.15	816.15	792.35	794.8	85218	794.8	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251121	371.9	372.45	365	370.1	102105	370.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251121	450.55	461	443	446.45	1159777	446.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251121	87.1	89	85.25	88.07	10432	88.07	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20251121	144.81	144.81	138.76	140.06	4294234	140.06	down	down	correct
JOCIL.NSE	Jocil Limited	20251121	150.01	150.45	147	147.89	652	147.89	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251121	3.01	3.01	3.01	3.01	0	3.01
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251121	969	989	940	947.3	5430	947.3	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251121	21.56	21.58	19.79	20.01	279718135	20.01	down	down	correct
JSL.NSE	Jindal Stainless Limited	20251121	768	768	749	749	221887	748.0741	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20251121	506	507.65	483	484.55	6244965	484.55	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20251121	17746	17746	17300	17324	1207	17324	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20251121	1166	1166.9	1133.1	1140.3	1045627	1140.3	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251121	154.5	154.5	148.49	148.89	125697	148.89	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251121	591.15	597	587	589.05	1887192	589.05	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251121	725	726	710.6	719.75	136446	717.0374	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251121	1084.2	1084.2	1051.4	1059	317453	1059	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251121	750.3	750.3	738.5	739.09	379882	739.09	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20251121	768.7	768.7	746.9	748.65	60748	748.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20251121	310.85	310.9	307.5	309.8	163745	309.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20251121	11.82	12.1	11.6	11.95	6893167	11.95	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251121	230	239	228.79	236.99	36625	236.99	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251121	1082	1085	1073.1	1083	42787	1083	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251121	138.1	139.95	137.01	138.1	985	138.1
KALYANIFRG.NSE	Kalyani Forge Limited	20251121	709.95	709.95	663.95	666.9	1872	666.9	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251121	504.1	505.65	495.25	496.45	1396093	496.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251121	239.15	245	234.95	240	73170	240	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20251121	26.62	26.79	26.13	26.2	517118	26.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251121	1.88	1.92	1.85	1.86	87211	1.86	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251121	75.7	76.39	75.09	75.97	6656	75.97	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251121	208.01	219.26	202.21	210.66	34801	210.66	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251121	240	240.01	231.52	232.68	497193	232.68	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251121	325	345	318.65	336.2	37338	224.13	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251121	52.75	57	52.75	55.56	1775	55.56	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251121	248.26	252.8	244.91	247.07	1853142	247.07	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251121	998	998	950.1	975	362	975	down	up	incorrect
KAYA.NSE	Kaya Limited	20251121	404.55	405.3	381.65	383.8	4321	383.8	down	up	incorrect
KCP.NSE	The KCP Limited	20251121	183	183	176	178.93	267558	178.93	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251121	27.59	27.67	27.1	27.29	48421	27.29	down	down	correct
KDDL.NSE	KDDL Limited	20251121	2524	2585	2498	2521.8	11642	2521.8	down	down	correct
KEC.NSE	KEC International Limited	20251121	703	714.4	692.05	699.2	1476354	699.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251121	110.7	110.7	107.63	108.35	103716	108.35	down	down	correct
KEI.NSE	KEI Industries Limited	20251121	4181.5	4181.5	4048	4080.4	203118	4075.5746	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251121	19.97	20.13	19.65	19.9	1660762	19.9	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20251121	1334.1	1334.1	1291	1297.2	89174	1297.2	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20251121	5.49	5.66	5.24	5.3	6680188	5.3	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20251121	302.95	302.95	280	282	12457	282	down	down	correct
KHADIM.NSE	Khadim India Limited	20251121	219.6	219.73	213.25	214.92	13166	214.92	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251121	90.64	90.98	87.26	88.21	156075	88.21	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251121	102	104.5	100.3	103.36	2677	103.36	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251121	22	23.6	22	22.34	11047	22.34	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251121	5399	5412.5	5228	5266	7771	5266	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251121	366.9	372	356.65	368.7	26112	368.7	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251121	672	672.95	663.2	670.1	208762	670.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251121	4175	4175	3980	4017.6	3439	4017.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20251121	363.9	363.9	352.05	353.25	24626	353.25	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251121	540.2	542	534.15	535.2	114622	535.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251121	1732	1735.6	1699	1702.3	27578	1702.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251121	1179.05	1180.15	1151.05	1163.2	235733	1161.1554	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251121	3699	3702.1	3585	3606.6	4006	3606.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251121	223	227.5	219.57	221.26	2307821	221.26	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251121	518.1	518.1	502.05	508.55	25341	506.6149	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251121	27.7	27.7	27.12	27.17	69096	27.17	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251121	167.48	167.48	162	163.89	1162509	163.89	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251121	97.3	98.18	95.8	95.94	44376	95.94	down	down	correct
KOLTEPATIL.NSE	Kolte	20251121	396.6	400.25	390.45	392.25	47380	392.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20251121	133	133.73	128	128.61	199591	128.61	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251121	2100	2111.5	2078.5	2086.5	39194210	417.3	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251121	29.67	29.67	28.76	28.85	59662	28.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251121	140	141.99	139.5	140.72	27948	140.72	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251121	82	83.99	80.9	81.6	20856	81.6	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251121	1196	1196	1163.1	1168.9	386138	1166.2429	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20251121	1089	1104.5	1080	1087.9	236363	1084.8707	down	up	incorrect
KRBL.NSE	KRBL Limited	20251121	424.85	428	414.8	415.75	490036	415.75	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251121	67	69	65.03	65.5	1837	65.5	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20251121	3.76	3.9	3.71	3.8	89180	3.8	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251121	521.9	531	508.05	512.3	34069	512.3	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251121	820	835.4	809.95	816.55	72898	816.55	down	down	correct
KSB.NSE	KSB Limited	20251121	716.5	725.1	701.1	715.1	86040	715.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20251121	1017	1024.8	1000.1	1020.3	55585	1020.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251121	796	796	783	786.7	16495	786.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251121	175.8	193.99	174.85	188.76	36784758	188.76	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20251121	103.57	103.89	100	100.52	26148	100.52	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251121	4.94	5.18	4.94	5.18	136	5.18	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251121	3130	3165.5	3083	3142.2	197220	1567.1912	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251121	134.4	138.67	134.4	137.44	35582	137.44	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20251121	223.98	223.98	219	222.33	32753	222.33	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251121	9.65	10.1	9.51	9.89	33695	9.89	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251121	988.6	994.15	975.1	978.2	1425481	978.2	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251121	15500	15535	15151	15165	1629	15165	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251121	4.45	4.69	4.45	4.52	353309	4.52	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251121	152.5	155	152.5	153.75	2561944	153.75	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251121	200.01	200.01	198.01	198.3	846	198.3	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251121	1835.2	1843.5	1770	1810.5	60303	1810.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20251121	11.8	11.91	11.5	11.76	84021	11.76	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251121	296.6	308	296.6	299.95	8938	299.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251121	554.4	554.45	544.2	545.9	1257819	545.9	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251121	28.84	28.95	28.65	28.94	43793	28.94	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251121	283.52	290.8	283.52	289.28	1634	289.28	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251121	947.59	958.12	947.59	948.61	125	948.61	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251121	287.6	287.71	283.22	286.62	1155	286.62	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251121	205	207.01	200.01	201.04	51887	201.04	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251121	528.05	534.7	524	529.1	20523	529.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251121	6120	6123	5924	5966.5	41575	5966.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251121	1000	1000.01	999.99	1000	3600701	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251121	1000	1000.01	999.99	1000	73515	986.7149
LODHA.NSE	Macrotech Developers Limited	20251121	1201	1202	1161.9	1176.8	1730092	1176.8	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251121	169.45	172.99	168.16	170.82	48401	170.82	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251121	105.33	107.48	105	105.6	2512	105.6	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251121	85	85.85	82.1	82.99	20274	82.99	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251121	7.1	7.4	7.07	7.11	11436	7.11	up	up	correct
LT.NSE	Larsen & Toubro Limited	20251121	4026	4057	4015.2	4024.9	1241149	4024.9	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251121	4300	4334.5	4252	4265.4	54460	4265.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20251121	5072	5114.8	4950	5027.2	13097	5027.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251121	1393	1395	1328	1334.3	132670	1334.3	down	down	correct
LUPIN.NSE	Lupin Limited	20251121	2032.7	2037.9	2021.2	2029.4	2372385	2029.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251121	1177	1184.2	1165.5	1169.7	15186	1169.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251121	183.35	186.05	182.05	182.74	312750	182.74	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251121	80.25	89.4	79.1	84.38	69165	84.38	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251121	5.04	5.23	4.95	5.1	57143	5.1	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20251121	3730	3779	3726	3749.6	3184145	3749.6	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251121	345.9	354.6	340.55	342.55	8201869	342.55	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251121	139.9	139.9	134	136.97	113605	136.97	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251121	955.15	960.3	935	939.65	7979	939.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251121	39.36	42	39.36	40.76	601	40.76	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20251121	6.16	6.29	6.03	6.25	6532	6.25	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251121	78.87	78.87	77.2	77.58	64643	77.58	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251121	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251121	168.21	168.21	163.22	165.14	1118584	165.14	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251121	28.7	28.73	28.48	28.52	182692	28.52	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251121	495	503.25	495	495.85	1999	495.85	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20251121	22.69	22.69	21.31	21.85	113348	21.85	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251121	59.5	59.78	58.32	58.68	12908844	57.798	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251121	94.3	94.3	91	92.07	2282	92.07	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251121	716	716	716	716	512	716
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251121	130	131.98	127	127.72	42590	127.72	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251121	52.11	52.49	50.55	50.98	11712	50.98	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251121	383.25	392.95	377.2	388	157422	388	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251121	329.3	329.9	319.65	321.15	57206	321.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251121	15011	15075	14567	14639	6628	14639	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251121	570	574.85	560.7	572.05	155676	572.05	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251121	985	985.5	952.2	956.4	45953	956.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251121	36.54	44.11	36	41.48	488413	41.48	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251121	26.75	27.35	25.55	26.13	8740	26.13	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251121	138.19	139.84	136	136.92	124834	136.92	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251121	64.02	66.59	64.02	64.42	35481	64.42	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251121	62.81	63.58	61.56	62.95	21632	62.95	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251121	66.1	66.4	65.25	65.52	207492	65.52	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20251121	281.9	281.9	276.55	277.1	2046853	276.6299	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251121	48.33	49.09	44.52	46.39	168816	46.39	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20251121	722.8	723	698.3	708.1	51886	708.1	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251121	463	463	449	450.45	469443	450.45	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20251121	124.9	124.94	122.5	123.13	649329	123.13	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20251121	17.75	17.95	16.65	16.71	44691	16.71	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251121	710.74	712.5	704	705.17	59337	705.17	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20251121	49.5	50.1	48.57	49.15	2448	49.15	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20251121	582	582	556.9	564.3	69930	564.3	down	up	incorrect
MARICO.NSE	Marico Limited	20251121	733.35	743	733	739.9	1754099	739.9	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251121	244.5	247.3	237.5	240.15	436058	240.15	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251121	193.07	193.18	189.21	191.73	683405	191.73	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251121	15790	16150	15737	15977	586351	15977	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251121	320	320.5	311	317.05	122797	315.8051	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20251121	156.6	164.65	156.6	156.66	180	156.66	up	up	correct
MASTEK.NSE	Mastek Limited	20251121	2279	2292.3	2250.6	2268.8	51009	2259.8527	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20251121	496	502.1	495.25	499.55	18831	499.55	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251121	84	84.79	83.16	83.82	13901	83.82	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251121	1160	1183.9	1160	1181.1	2258525	1181.1	up	up	correct
MAXIND.NSE	Max India Limited	20251121	195	200.88	192.73	193.33	40226	193.33	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251121	508.25	508.4	500	501.9	21812	501.9	down	down	correct
MAZDA.NSE	Mazda Limited	20251121	247.55	248	240.15	243.65	14579	243.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251121	2830	2830	2737	2745.2	988634	2736.6742	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251121	408.05	408.45	393.3	399.85	73218	399.85	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251121	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251121	37.85	38.34	36.52	36.98	64419	36.98	down	down	correct
MCDOWELL.NSE	N	20251121	1410	1430	1395.3	1425	1018074	1425	up	up	correct
MCL.NSE	Madhav Copper Limited	20251121	44.9	45.39	43.84	44.15	38256	44.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251121	52.76	52.76	51.15	52.76	479698	52.76
MCX.NSE	Multi Commodity Exchange of India Limited	20251121	9825	9850	9649.5	9700	1990805	1940	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20251121	190.97	190.97	178.45	180.32	153663	180.32	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251121	114.2	115.8	114	114.24	8804	114.24	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20251121	2.26	2.31	2.26	2.26	84351	2.26
MERCATOR.NSE	Mercator Limited	20251121	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251121	1959	1978.4	1940	1959	15973	1959
MFSL.NSE	Max Financial Services Limited	20251121	1700	1717.2	1646.4	1661.5	817662	1661.5	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251121	14.8	15.06	14.6	15.05	896129	15.05	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20251121	1233	1233	1212.7	1214.6	137246	1201.9611	down	up	incorrect
MHHL.NSE	SM	20251121	43.3	43.3	43.3	43.3	1500	43.3
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251121	333.7	333.7	327.95	330.4	119886	330.4	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251121	353.15	353.5	344	345.7	259563	345.7	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20251121	601.65	601.65	587.1	595.2	197242	594.5969	down	up	incorrect
MINDSPACE.NSE	RR	20251121	464.8	472.99	462.11	466.9	131869	466.9	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251121	217.8	222.25	210	212.5	46041	212.5	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251121	25	25	25	25	234711	25
MIRZAINT.NSE	Mirza International Limited	20251121	40	40.79	39.24	40.01	487630	40.01	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251121	1.35	1.42	1.35	1.4	298442	1.4	up	up	correct
MMFL.NSE	M M Forgings Limited	20251121	312	316	308.6	313.25	23683	313.25	up	up	correct
MMP.NSE	MMP Industries Limited	20251121	261.85	264.9	252.5	254.45	15529	254.45	down	down	correct
MMTC.NSE	MMTC Limited	20251121	64.03	64.08	62.1	62.42	624203	62.42	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251121	113.25	116	111.3	112.03	3351	112.03	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251121	62.46	62.85	62.46	62.72	31651	62.72	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20251121	30	30.88	29.11	30.37	6200	30.37	up	up	correct
MOIL.NSE	MOIL Limited	20251121	332.95	333.05	325	325.75	388331	322.2922	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20251121	14.24	14.5	11.56	13.25	924566	13.25	down	down	correct
MOL.NSE	Meghmani Organics Limited	20251121	69.06	70.5	69.05	69.74	409561	69.74	up	up	correct
MOLDTECH.NSE	Mold	20251121	170.1	175.89	166	166.58	28746	166.58	down	down	correct
MOLDTKPAC.NSE	Mold	20251121	629.25	640.8	621.55	631.05	54721	631.05	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251121	65.6	65.94	64.56	64.9	471266	64.9	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251121	271.95	271.99	269.99	270.28	4678	270.28	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251121	237.71	238.69	230.66	232.85	1090201	232.85	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251121	837	847.5	820.3	823.8	45752	823.8	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251121	7.75	7.75	7.23	7.69	6860	7.69	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251121	44.87	44.92	43.91	44.01	1177599	44.01	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251121	954.7	962	943.7	946.4	817624	938.8187	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251121	25.6	25.6	24.82	24.85	28938	24.85	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251121	2734.9	2777.2	2713.5	2747.1	2115723	2747.1	up	up	correct
MPSLTD.NSE	MPS Limited	20251121	2110	2139	2064	2072.8	42113	2072.8	down	down	correct
MRF.NSE	MRF Limited	20251121	152500	154750	152000	152435	7022	152431.9757	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251121	174.7	176.8	169.48	170.28	6951116	170.28	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251121	34.86	34.89	33.63	33.91	2188982	33.91	down	down	correct
MSTCLTD.NSE	MSTC Limited	20251121	506	506	490	490.8	115654	483.0548	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251121	2689.9	2719	2588.3	2605.9	328225	2605.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251121	1.9	2.08	1.9	1.99	30270	1.99	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251121	39.95	39.95	39	39.03	732979	39.03	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20251121	135.43	136.53	128.1	131.32	159187	131.32	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20251121	64.1	65.7	64.1	64.26	452	64.26	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20251121	86.11	86.66	84.4	84.8	102967	84.8	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251121	125.9	125.99	124	125.16	25954	125.16	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251121	36.6	37.29	35.51	36.26	75367	36.26	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251121	272	274.15	267	268.1	26950	268.1	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251121	3693	3698	3630.6	3636	290515	3636	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251121	183.78	187.4	181	182.69	45569	182.69	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251121	4.69	4.77	4.66	4.68	257604	4.68	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251121	28.39	28.39	27	27.08	4068	27.08	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251121	27.9	27.99	27.02	27.48	3012	27.48	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251121	274.05	275.4	265.8	273.65	2452	273.65	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251121	115.31	116.84	114.1	114.35	9554	114.35	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251121	262.5	274.95	262.5	268.15	20228	268.15	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251121	205.8	205.8	200.78	202	11708	202	down	down	correct
NAM.NSE	INDIA	20251121	885	890.3	873.25	881.35	492395	881.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251121	869	872.9	857	864.8	731845	863.3337	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251121	161.51	161.95	157.1	158.1	10647	158.1	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251121	255.98	256.57	249.78	250.68	6895899	247.5797	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251121	1364	1364	1333	1340.4	792639	1337.4605	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251121	5980	5995	5853	5973	123829	5973	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251121	104.52	104.87	100	101.14	513274	101.14	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251121	151.68	153.8	150.61	153.24	106253	153.24	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20251121	263	265	257.1	259.45	1407003	259.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251121	115.5	115.5	112.3	112.8	10280182	112.6573	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251121	2380	2399.5	2302.1	2380.7	228	2380.7	up	up	correct
NCC.NSE	NCC Limited	20251121	178	178.88	175.35	175.62	1826432	175.62	down	down	correct
NCLIND.NSE	NCL Industries Limited	20251121	205	205.39	200.98	201.81	52578	200.1911	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251121	3582.6	3583	3490	3506.5	110	3506.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20251121	3.11	3.14	3.1	3.11	1225187	3.11
NDRAUTO.NSE	NDR Auto Components Limited	20251121	854	861.85	840	845.1	16271	845.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20251121	86	86	84.32	84.92	119371	84.92	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251121	20.55	20.79	19.8	20.04	54152	20.04	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251121	14.1	15.3	13.9	14.8	972964	14.8	up	up	correct
NELCAST.NSE	Nelcast Limited	20251121	109.5	112.95	109.2	109.71	71104	109.71	up	down	incorrect
NELCO.NSE	Nelco Limited	20251121	852.95	855.5	839.3	847.45	36225	847.45	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20251121	1270	1283	1235.2	1244.2	27861	1244.2	down	up	incorrect
NESCO.NSE	Nesco Limited	20251121	1257.2	1267.4	1229	1234.6	53242	1234.6	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20251121	282.25	282.25	280.96	281.79	1431	281.79	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20251121	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251121	81.58	81.7	81.1	81.26	42795	81.26	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20251121	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251121	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251121	45.55	45.76	44.89	45.04	2577500	45.04	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251121	16719	17089	16475	16598	49218	16598	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251121	915.1	915.65	898.1	902	227001	902	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251121	6.34	6.34	5.91	6.01	6950	6.01	down	down	correct
NFL.NSE	National Fertilizers Limited	20251121	88.53	88.96	87.75	88.58	509935	88.58	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251121	28.45	28.9	27.62	28.4	7320	28.4	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20251121	2007	2068	1982.7	2043.2	1140449	2043.2	up	up	correct
NHPC.NSE	NHPC Limited	20251121	80	80.12	78.65	78.82	7146540	77.4214	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20251121	178	178	174	174.51	177186	174.51	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251121	30.04	30.04	28.1	28.78	34340	28.78	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251121	295.89	295.89	294.1	294.32	4539993	294.32	down	down	correct
NIITLTD.NSE	NIIT Limited	20251121	98.67	98.81	97	97.22	169601	97.22	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251121	9.46	9.69	9.35	9.47	250684	9.47	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251121	17.2	17.44	16.7	16.91	185945	16.91	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251121	1475.5	1478.9	1459	1467.7	3573	1467.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251121	422.4	424.4	414.15	418.15	13242	418.15	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251121	38.59	39.89	37.59	38.19	203531	38.19	down	down	correct
NITCO.NSE	NITCO Limited	20251121	89	90.7	84.98	86.2	634949	86.2	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251121	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251121	337.95	343	332.7	334.35	52263	334.35	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251121	190.2	195.39	187.7	191.52	1333	191.52	up	up	correct
NKIND.NSE	N.K Industries Limited	20251121	67.16	67.16	67.16	67.16	60	67.16
NLCINDIA.NSE	NLC India Limited	20251121	249.2	252.9	244.25	245.5	833105	242.0651	down	down	correct
NMDC.NSE	NMDC Limited	20251121	74	74.2	73.21	73.51	23896675	71.3413	down	down	correct
NOCIL.NSE	NOCIL Limited	20251121	169	175.1	167.4	169.9	429774	169.9	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251121	4.38	4.47	4.31	4.42	64059	4.42	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251121	67.6	67.6	67.6	67.6	1393	67.6
NPBET.NSE	Tata Asset Management Limited	20251121	294.58	294.58	292.36	292.36	642	292.36	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251121	507.55	508	490.1	500.15	31619	500.15	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20251121	288.2	292	288	290.25	186812	287.0456	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251121	6898.5	6900.5	6790	6812	4242	6812	down	down	correct
NTPC.NSE	NTPC Limited	20251121	326.85	328.4	325	326.65	6142545	324.2024	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251121	948.8	948.9	916	924.2	15636	924.2	down	down	correct
NURECA.NSE	Nureca Limited	20251121	259.6	263.9	254.05	254.9	5055	254.9	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251121	361	367.4	355.2	365	145774	365	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20251121	339.6	339.6	327	329.05	15937	329.05	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20251121	1714.9	1715	1649	1655.4	204081	1653.1633	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20251121	8330.5	8371.5	8150	8169.5	84765	8169.5	down	down	correct
OIL.NSE	Oil India Limited	20251121	431.9	432.9	423.5	425.05	3508596	418.6473	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251121	62.84	62.84	62.26	62.35	17902	62.35	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20251121	1379.9	1388	1318.1	1325.9	351393	1325.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251121	95.99	95.99	90.25	91.29	71286	91.29	down	down	correct
OMAXE.NSE	Omaxe Limited	20251121	71.03	71.5	69.1	69.38	104979	69.38	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20251121	110.13	110.13	105.8	106.7	88565	106.7	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251121	4.95	5.39	4.95	5.28	12865	5.28	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251121	12.3	12.74	12.25	12.32	6200	12.32	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251121	52.48	52.69	51.26	51.75	566271	51.75	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251121	247.05	248.3	246.2	246.95	7589240	241.2725	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251121	59.32	59.79	57.57	57.97	136825	57.97	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251121	274.4	300.15	273.05	281.85	191979	281.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251121	565.4	568.45	551.55	553.65	78949	553.65	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251121	215.04	215.37	208	208.39	6673	208.39	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251121	875	886.85	853	866.4	95643	866.4	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251121	57.2	58.4	57.2	57.95	102498	57.95	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251121	8.78	9	8.71	8.93	434557	8.93	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251121	282.8	282.8	276.05	280.5	3213	280.5	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251121	180	180	176.5	177.14	282066	177.14	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251121	183.9	183.99	180.51	182.07	167228	181.2938	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251121	119.2	120.04	114	115.11	538388	115.11	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251121	81.32	82.24	80.2	81	2259	81	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251121	23.85	23.94	23.6	23.71	113255	23.71	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251121	5001.5	5030	4920.5	4948.5	10874	4948.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251121	1.36	1.36	1.36	1.36	21	1.36
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251121	64.3	64.73	63.01	63.53	30866	63.53	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251121	38705	38980	38160	38885	32805	38744.5195	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20251121	34.4	35.15	33.91	34.63	7162522	34.63	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20251121	118.78	118.78	113.35	113.87	653	113.87	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20251121	46.7	46.99	44.8	45.72	6837	45.72	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20251121	356.6	356.6	341.6	345.15	283451	345.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251121	401.15	401.15	382.85	383.5	16222	383.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251121	307	307	299	303.35	82014	303.35	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251121	94.9	94.9	92	92.23	8740	92.23	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20251121	40.21	40.25	39.52	39.75	396781	39.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251121	346.5	349	335.35	338	784580	338	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251121	14.49	15.25	13.99	14.97	895499	14.97	up	up	correct
PARTYCRUS.NSE	SM	20251121	74.5	74.5	72.8	73.95	4000	73.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251121	34.65	34.68	34.16	34.23	1470642	34.23	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251121	14.23	14.5	13.91	13.95	66457	13.95	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251121	10.89	10.93	10.55	10.6	48341970	10.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251121	103.87	103.98	102	102.38	37166	102.38	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251121	24.1	24.5	23.39	23.78	27621	23.78	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251121	215.85	223.95	215.85	221.9	863670	221.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251121	30.59	30.59	29.11	29.3	208058	29.3	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20251121	6324.5	6370	6262.5	6278	342405	6255.8607	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251121	275	276.9	272.9	275.15	1135312	275.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20251121	372.75	373.45	369	369.7	3904024	365.9662	down	down	correct
PFIZER.NSE	Pfizer Limited	20251121	5038	5040	4948	5000.5	16577	5000.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20251121	167.5	170.5	165.51	167.44	1386845	167.44	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20251121	35.26	35.32	34.96	35.12	388687	35.12	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251121	588.2	607.35	585.95	591.4	6802438	591.4	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251121	13029	13069	12811	12850	4916	12641.344	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251121	5900	5900	5800.5	5830.5	5214	5660.3596	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251121	1761.1	1808.8	1721	1742	142579	1742	down	down	correct
PGINVIT.NSE	IV	20251121	95.52	96	95.2	95.52	732320	92.478
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251121	1715.7	1726.9	1685.2	1698	407218	1698	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251121	1480	1487.1	1468.9	1474	331504	1474	down	down	correct
PIIND.NSE	PI Industries Limited	20251121	3441.1	3459.9	3415.8	3427.4	353690	3421.7776	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251121	5279	5324.5	5255	5273.5	1488	5273.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251121	11.73	11.79	11.41	11.49	63117	11.49	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251121	29.69	30.39	27.16	28.25	78185	28.25	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20251121	890	891.6	866.3	868.9	24232	868.9	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251121	749.35	775	730	774.75	748	774.75	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251121	173.49	173.49	166.6	167.72	4677	167.72	down	down	correct
PNB.NSE	Punjab National Bank	20251121	123.26	123.83	121.99	122.37	12407897	122.37	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251121	85.5	86.21	84.4	84.9	229110	84.9	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251121	905.25	909.7	884.45	887.15	1069079	887.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251121	27.3	29	27.2	27.42	6147	27.42	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251121	262.4	264.5	261	261.45	124382	261.45	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251121	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251121	266.7	266.75	264.05	264.6	1307	264.6	down	down	correct
POKARNA.NSE	Pokarna Limited	20251121	925	948	910	938.8	193677	938.8	up	up	correct
POLYCAB.NSE	Polycab India Limited	20251121	7648	7648	7506	7521	169885	7521	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251121	1889.9	1891.7	1865.2	1876.9	38734	1876.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251121	864	870	863	867.45	19262	867.45	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251121	285	293	283	291	6571	291	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251121	466.1	474.9	462.85	470.2	760343	470.2	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20251121	277.2	279	275.4	277.6	12941485	274.5182	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251121	22239	22325	21470	21563	101928	21563	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20251121	2416.2	2423.7	2370	2378.6	31754	2378.6	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20251121	225	245	225	235.3	47753	235.3	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20251121	261.35	261.35	255.3	256.2	30831	255.1601	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251121	30.06	31.56	29.5	31.45	91696	31.45	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20251121	340.7	340.75	333.45	334.6	514062	334.6	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20251121	138	138	132.52	133.13	906904	133.13	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251121	4.96	5.15	4.83	4.85	256270	4.85	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251121	10.69	10.69	10.1	10.31	86934	10.31	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251121	183.89	184.33	178.1	179.51	80584	179.51	down	down	correct
PRECOT.NSE	Precot Limited	20251121	466.95	475	458.4	466.2	3982	466.2	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20251121	261	267.36	252.55	255.12	742216	254.8112	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20251121	569	569	551.25	555.5	242874	555.5	down	up	incorrect
PREMIER.NSE	Premier Limited	20251121	3.32	3.44	3.12	3.25	11168	3.25	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251121	45.5	49.9	44.53	48.98	1253467	48.98	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251121	1718	1735	1676.1	1688.5	442988	1688.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251121	652.05	652.05	634.1	638.4	527644	638.4	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20251121	315	315	307.05	308.15	30795	308.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251121	297.3	297.3	291.95	294.35	83260	294.35	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251121	14.82	15	14.77	14.93	64989	14.93	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251121	3205.2	3229	3125.9	3142.1	55171	3142.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251121	139.5	142.89	139.5	140.19	172764	140.19	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251121	30.39	30.45	29.67	29.74	1541760	29.74	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251121	919.95	926.9	883.1	886.9	318277	886.9	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251121	95.9	95.9	93.08	93.21	7910729	93.21	down	down	correct
PTC.NSE	PTC India Limited	20251121	163.29	164.56	162.12	162.76	933931	159.9117	down	down	correct
PTL.NSE	PTL Enterprises Limited	20251121	40	40	39.51	39.66	34712	38.2752	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251121	1358.9	1360	1328.2	1336.4	4076	1336.4	down	down	correct
PURVA.NSE	Puravankara Limited	20251121	243.25	245.75	241	242.65	48762	242.65	down	down	correct
PVP.NSE	PVP Ventures Limited	20251121	37.89	37.89	37.7	37.89	679911	37.89
QGOLDHALF.NSE	Quantum Mutual Fund	20251121	103.88	103.88	100.68	101.8	130604	101.8	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251121	2860.01	2863	2849	2849.1	282	2849.1	down	down	correct
QUESS.NSE	Quess Corp Limited	20251121	215.79	217.52	208.35	209.85	417251	205.06	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251121	312.75	313	305.1	306	59886	306	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251121	1.66	1.66	1.66	1.66	0	1.66
RADAAN.NSE	Radaan Mediaworks India Limited	20251121	3.2	3.37	3.13	3.3	79423	3.3	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20251121	3395	3447.2	3253.6	3299.8	1111713	3299.8	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20251121	6.9	6.99	6.76	6.88	216632	6.88	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20251121	347.95	349.75	340.15	342.25	471719	342.25	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20251121	113.1	113.6	111.63	112	1187482	112	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20251121	190.46	190.46	185.1	186.13	244616	186.13	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20251121	4.3	4.35	4.2	4.24	403762	4.24	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251121	448.1	448.1	426.35	437.5	178488	437.5	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251121	37.5	37.63	37.12	37.35	18730	37.35	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251121	40	41.22	38.19	40.34	40533	40.34	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251121	9.3	9.3	9.3	9.3	0	9.3
RALLIS.NSE	Rallis India Limited	20251121	250.3	251.6	245.75	249.9	610625	249.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251121	29.17	30	28.3	29.13	96140	29.13	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251121	9.99	10.1	9.86	10.01	7564130	10.01	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20251121	1000.5	1032.7	992.1	1010.5	1135358	1010.5	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20251121	328	331.5	323.55	327.5	315259	327.5	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20251121	620.55	629.9	602.1	607.05	67495	607.05	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20251121	622.3	630.75	611.55	614.75	61072	614.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251121	13.4	13.62	13.32	13.49	159656	13.49	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251121	1439.8	1454.7	1426.5	1436.7	5140	1436.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251121	2332	2348.6	2290	2299.7	22252	2299.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20251121	508.5	509.1	495	498	270800	498	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20251121	311.95	318.4	311	312.45	4259450	312.45	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251121	147.5	147.99	146	146.37	621339	145.2595	down	down	correct
RCOM.NSE	Reliance Communications Limited	20251121	1.25	1.26	1.2	1.21	4443636	1.21	down	down	correct
RECLTD.NSE	REC Limited	20251121	360	361.2	357.55	358.2	5875570	353.8877	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20251121	290	293.75	283.65	284.8	1874052	284.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20251121	339	339	322.6	325	381241	325	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251121	47.77	49.3	47.77	47.99	1493	47.99	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251121	413.05	416.7	406	408.45	80652	408.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251121	1541	1557.8	1540.1	1546.6	9615271	1546.6	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251121	256.55	257.9	250.8	252.05	1062671	252.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251121	167	170.41	162	165.29	2498166	165.29	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251121	126.41	126.79	123.64	124.35	99813	124.35	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251121	28.1	28.2	27.85	27.96	1554982	27.96	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251121	411.6	415.75	408.4	411.45	85759	409.4733	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251121	134.93	134.94	128.25	129.42	6730	129.42	down	down	correct
REPRO.NSE	Repro India Limited	20251121	503.2	509.7	487.3	489.55	36943	489.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251121	196.89	197	190.35	191.28	30340	191.28	down	down	correct
RGL.NSE	Renaissance Global Limited	20251121	133.51	133.59	128.72	129.72	273196	129.72	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251121	3.27	3.3	3.11	3.17	746799	3.17	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251121	471	473	461.6	462.65	128244	462.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251121	112	113.75	106	108.06	1555739	108.06	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251121	864	867.9	856.4	863.6	33641	863.6	down	down	correct
RITES.NSE	RITES Limited	20251121	247.61	259.7	245.1	246.83	7908567	244.7781	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251121	25.76	26.95	25.6	25.85	133958	25.85	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251121	54.42	55.53	51.55	52.15	46014	52.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251121	541.9	545.2	531.2	535	283379	535	down	down	correct
RML.NSE	Rane (Madras) Limited	20251121	795.05	801.85	780	782.6	5369	782.6	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251121	412.25	417.15	404	405.4	53954	405.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251121	104.2	104.2	102.26	102.74	383354	102.74	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251121	1.2	1.2	1.14	1.17	102711	1.17	down	down	correct
ROLTA.NSE	Rolta India Limited	20251121	1.76	1.8	1.74	1.74	76289	1.74	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251121	51.39	51.39	50.11	50.68	18882	50.68	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251121	619.1	619.95	613	614.35	25552	614.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20251121	59.39	59.39	57	57.25	18572	57.25	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20251121	678.9	682.85	668	669.9	112435	666.3621	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251121	2239	2263.9	2212.3	2254	8029	2254	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20251121	39.99	39.99	38.75	38.84	24158857	38.84	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251121	106.2	109.9	101.8	103.62	88503	103.62	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251121	806	830.35	792	810.8	81323	810.8	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251121	53.49	53.57	50.67	50.69	176102	50.69	down	up	incorrect
RSWM.NSE	RSWM Limited	20251121	165	165	159.3	160.86	61370	160.86	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251121	408.55	408.6	401.15	402.75	87429	402.75	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251121	44.94	44.95	43.72	43.88	1071689	43.88	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251121	10.36	10.37	10.05	10.12	15111022	10.12	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251121	230	236.89	230	230.5	4932	230.5	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251121	6.5	6.83	6.35	6.59	206355	6.59	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251121	126.75	126.75	122.99	125.8	44951	125.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251121	177.99	180.7	176.24	178.95	160046	178.95	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251121	60	61	58.1	59.54	15344	59.54	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251121	319.05	319.05	313.6	314	2555681	313.0171	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251121	276.85	278.95	262.6	265.75	2972	265.75	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251121	6.45	6.75	6.12	6.7	99009	6.7	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20251121	10.86	10.86	10.6	10.74	189232	10.74	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251121	3.65	3.69	3.6	3.63	56079	3.63	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251121	2262.6	2289	2232.6	2275	9816	2275	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251121	27.61	27.61	26.5	26.76	7681	26.76	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251121	217.51	220.99	215.9	220.11	48520	220.11	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251121	137.89	138.78	132.8	134.08	11154148	134.08	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251121	391.8	391.8	368.6	372.4	24810	372.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251121	19.97	19.97	19.41	19.49	79002	19.49	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251121	221	221	210.26	211	213482	211	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251121	2.48	2.48	2.39	2.4	1592537	2.4	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251121	10.28	10.48	10.23	10.34	13568748	10.34	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20251121	276	282	267.1	273.35	918	273.35	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20251121	43.38	43.38	41.67	43.38	78642	43.38
SALZERELEC.NSE	Salzer Electronics Limited	20251121	723	738.55	719	723	50945	723
SAMBHAAV.NSE	Sambhaav Media Limited	20251121	10.97	11.34	10.75	10.99	1096062	10.99	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251121	1.98	1.98	1.94	1.94	1474	1.94	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251121	1158	1158	1111	1125.3	1184	1125.3	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20251121	543	543	518.15	520.5	142984	520.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20251121	453.1	454.6	438	450.05	16002	450.05	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20251121	63.01	63.73	62.47	62.81	157606	62.81	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251121	346.1	348.2	340.7	343	180993	343	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20251121	10.36	10.83	10.05	10.13	51731	10.13	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20251121	4569.5	4588.7	4503	4512.8	14887	4512.8	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20251121	0.29	0.29	0.28	0.29	647256	0.29
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251121	502.9	508.15	488.05	490.05	350603	490.05	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20251121	388	388.05	374.05	375.9	321315	375.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251121	88.52	89.9	87.35	88.83	47805	88.83	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20251121	1370	1379	1353	1359	11174	1359	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251121	320.85	330.65	312.95	317.2	25979	317.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20251121	69.21	69.78	68.02	68.97	68393	68.97	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251121	150.94	152.38	148.6	150.03	97328	150.03	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251121	450	453.25	432	440	100249	438.3171	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251121	874.1	881.25	867.8	878.05	459811	878.05	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251121	127.73	128.98	127.73	128.21	11380	128.21	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251121	404	406.87	403.01	404.11	12317	404.11	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20251121	288	291.12	288	289.88	1291	289.88	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251121	231.21	231.47	228.11	230.25	1282	230.25	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251121	2026.9	2030.5	2016.6	2022.5	506477	2019.6924	down	down	correct
SBIN.NSE	State Bank of India	20251121	979.7	980.6	971.05	972.6	5377241	972.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251121	4054	4063.1	3956.4	3972	48546	3972	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251121	167.69	171.65	165.94	170.37	33974	170.37	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251121	756.9	762.95	738.05	741.35	149978	741.35	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251121	247	248.05	241	241.95	2940820	238.7475	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251121	119	119.76	115.51	116.44	780062	116.44	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251121	890.2	898.9	876.85	892.05	24447	892.05	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251121	29.37	31.08	28.85	31.08	667760	31.08	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20251121	239.4	243.99	236.8	238.73	1735545	238.73	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20251121	98.6	98.8	95.6	96	462350	96	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251121	247	249.2	244.5	245.45	10534	245.45	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20251121	16.62	16.9	16.21	16.29	113994	16.29	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20251121	259.21	260.2	259.21	260.07	56740	260.07	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20251121	272.44	286.41	272.44	278.3	441560	278.3	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251121	605	606.07	599.04	601.99	29735	601.99	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251121	741.44	741.44	732.2	732.71	68194	732.71	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251121	0.5	0.55	0.5	0.5	26434	0.5
SEYAIND.NSE	Seya Industries Limited	20251121	21.65	21.65	21.65	21.65	0	21.65
SFL.NSE	Sheela Foam Limited	20251121	613	617	608	609.4	95210	609.4	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20251121	547.15	554	542.05	549.25	43282	549.25	up	down	incorrect
SGL.NSE	STL Global Limited	20251121	14.08	14.08	13.52	13.82	7336	13.82	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20251121	77.65	81.85	77.65	80.2	44873	80.2	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251121	699	700.2	687.05	689.45	334653	689.45	down	up	incorrect
SHALBY.NSE	Shalby Limited	20251121	219.76	221	215.2	217.21	64452	217.21	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20251121	69.9	70.2	68.05	68.34	80078	68.34	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251121	121.9	121.9	118.2	118.24	106608	118.24	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251121	9.2	9.6	9.2	9.39	17226	9.39	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251121	471.05	476	470	473.6	28174	470.4914	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251121	777.8	831	774.65	799.35	2610119	795.225	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251121	952.9	953.1	920	922.8	45202	922.8	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20251121	169	169.31	165.5	165.5	313742	165.038	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251121	511.99	511.99	507.69	510.12	9339	510.12	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251121	113.51	115.98	112.5	114.87	23145	114.87	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251121	356.05	356.2	349.1	350.6	130310	350.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251121	28	28.11	27.25	27.53	51056	27.53	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251121	67.94	67.94	64.17	66.12	1317	66.12	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251121	186.5	192.5	186.1	190.05	11644	190.05	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251121	179.19	179.19	175.05	178.04	268851	177.0222	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251121	444	445.2	432.2	435.25	38992	435.25	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251121	45	46	44.3	44.66	24032	44.66	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251121	89.35	90.42	89.35	90.11	259037	90.11	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251121	26505	26750	26420	26480	15422	26480	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251121	411	429	406.85	410.8	132012	410.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251121	55.25	55.84	53	54.14	50650	54.14	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251121	0.52	0.54	0.52	0.52	453474	0.52
SHREYANIND.NSE	Shreyans Industries Limited	20251121	186.22	186.59	182.5	184.64	3869	184.64	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251121	2690	2696	2602.3	2624.1	41937	2619.7808	down	down	correct
SHUBHLAXMI.NSE	SM	20251121	21.55	21.55	21.55	21.55	7000	21.55
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251121	5.35	5.54	4.71	4.87	1336763	4.87	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251121	829.4	834.2	818	826.2	75415	826.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251121	12.02	12.45	12.01	12.38	7915	12.38	up	up	correct
SIEMENS.NSE	Siemens Limited	20251121	3205	3214.9	3146	3168	424858	3168	down	down	correct
SIGIND.NSE	Signet Industries Limited	20251121	55	55	52.56	53.08	9638	53.08	down	down	correct
SIL.NSE	Standard Industries Limited	20251121	16.7	17	16.45	16.88	14963	16.3427	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251121	64.91	66	63.57	64.5	5114	64.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20251121	588	588	565	566.05	1260	566.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251121	24.31	24.65	23.35	24.18	6147	24.18	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251121	10.21	10.24	9.78	10.18	2942	10.18	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251121	290.8	296.05	286.65	289.05	71883	289.05	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251121	118.5	118.5	112.99	114.64	1207	114.64	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251121	531.55	532.55	518.4	521.6	207614	521.6	down	down	correct
SIS.NSE	SIS Limited	20251121	325.05	332.55	321.6	323	221238	316.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20251121	0.4	0.41	0.39	0.4	2769952	0.4
SIYSIL.NSE	Siyaram Silk Mills Limited	20251121	780	780	754.65	761.9	61513	757.5154	down	down	correct
SJVN.NSE	SJVN Limited	20251121	82	82	80.9	81.03	1687023	79.7899	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251121	1990	1990	1958	1960.2	17013	1960.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20251121	1.3	1.3	1.3	1.3	0	1.3
SKIPPER.NSE	Skipper Limited	20251121	486	489	477.9	484.85	170260	484.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251121	420	460.5	420	441.96	1166030	220.98	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251121	132.53	134.39	132	133.01	4290	133.01	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251121	59.75	59.99	56.99	58.08	497020	57.6751	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20251121	2888	2888	2749	2765.3	29747	2765.3	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251121	1360.1	1539	1334	1437.9	14127	1437.9	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251121	283.2	286	278.5	281.9	134214	281.9	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251121	45.15	45.92	44.5	44.73	184881	44.2296	down	down	correct
SOBHA.NSE	Sobha Limited	20251121	1549	1568.3	1523	1529.1	90037	1529.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251121	565.9	565.9	544.35	547.7	59007	547.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20251121	13955	13984	13730	13758	74990	13758	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20251121	441.45	447.8	435.5	437.15	18571	437.15	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20251121	133.35	133.35	133.35	133.35	1267	133.35
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251121	141.7	141.7	135	136.01	8229	136.01	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251121	507.65	517.8	500.75	503.15	3119184	501.5205	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20251121	364.95	365.9	356.25	357.9	375039	356.3022	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251121	369.8	371	360	364.4	35146	364.4	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251121	37.95	38.75	37.77	38.19	44006789	38.19	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251121	194.15	197.99	187.61	193.6	143179	193.6	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20251121	806.9	810	778	792.95	50565	792.95	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251121	274.7	277.75	264.55	268.75	321644	268.75	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251121	138.1	145.37	134.54	136.01	2121174	136.01	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251121	9.21	9.21	8.65	8.83	192267	8.83	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251121	134.5	134.68	127.82	129.3	22066	129.3	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20251121	45.21	45.9	43.9	45.08	133504	45.08	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251121	88.1	88.49	87.04	87.24	255246	87.24	down	down	correct
SPLIL.NSE	SPL Industries Limited	20251121	39.51	39.88	38.9	39.06	4253	39.06	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20251121	205	206.99	196.95	198.17	99199	198.17	down	down	correct
SREEL.NSE	Sreeleathers Limited	20251121	231.9	234.79	222.1	224.69	11419	223.63	down	down	correct
SRF.NSE	SRF Limited	20251121	2851.6	2858	2822.7	2823.4	278651	2818.1423	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251121	533.35	536.7	510	513.65	11918	513.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20251121	0.63	0.68	0.63	0.67	125009	0.67	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20251121	200	201.91	195.37	197.96	175773	197.96	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20251121	923.4	929.95	892	895.05	389052	895.05	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251121	228	231.9	222.2	224.4	236899	223.38	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251121	168.31	168.31	166.16	166.71	1707	166.71	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251121	125	125.49	121.16	121.68	18777	121.68	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251121	96.67	96.7	94	94.89	5767	92.837	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251121	9	9	8.7	8.79	1120360	8.79	down	down	correct
STEL.NSE	STEL Holdings Limited	20251121	471.45	493.5	469.4	487.3	10916	487.3	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251121	288.7	288.7	275.4	276.85	108085	276.85	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20251121	113.79	113.79	105.02	106.06	2327980	106.06	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20251121	615.35	625	610.2	619.3	76103	619.3	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20251121	2026	2049	1977.2	1994.4	29516	1994.4	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20251121	12.82	12.86	12.4	12.46	1189179	12.46	down	down	correct
SUBROS.NSE	Subros Limited	20251121	864	868.8	847.5	849.9	98549	849.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251121	1033.5	1033.5	1014.6	1024.8	73245	1024.8	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251121	455.35	458.8	448.9	451.7	348635	451.7	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20251121	80.05	80.05	77.61	79.47	41967	79.47	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20251121	2131	2146.8	2103.8	2113.4	2320	2113.4	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251121	1.88	1.9	1.86	1.87	251969	1.87	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251121	4662	4748.9	4652.3	4703.2	39697	4689.0577	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251121	535	537.65	520.35	522.5	81608	522.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251121	741.15	749.95	732.65	733.5	1617	733.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251121	959.9	964.9	944.95	951.7	57681	951.7	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251121	247.15	254.8	245.55	247.4	278445	247.4	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251121	1778	1787.4	1773.7	1779.7	2199311	1768.214	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251121	426	427.2	415.2	418.7	82528	418.7	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251121	537	538.8	533.3	536.65	129658	534.4619	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20251121	158.01	159.7	155.31	158.89	5745	158.89	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251121	9.31	9.39	9.16	9.24	10037	9.24	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251121	465	468.45	449.1	451.65	73574	450.0825	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251121	1.06	1.06	1.06	1.06	55351	1.06
SUPREMEIND.NSE	The Supreme Industries Limited	20251121	3567	3567	3463.4	3475	347471	3475	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251121	30.66	30.66	29.66	29.85	53781	29.85	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251121	20.82	20.98	20.65	20.67	93099	20.67	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251121	59.06	60.7	59	60.1	2960	60.1	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251121	263.85	263.85	254.5	256.9	642208	256.9	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251121	135.9	141.8	134.75	141.05	277395	141.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251121	34.19	35	34	34.42	9478	34.42	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20251121	1.77	1.77	1.77	1.77	0	1.77
SUVEN.NSE	Suven Life Sciences Limited	20251121	176.68	180.69	171.1	176.17	259351	176.17	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251121	3.75	3.87	3.72	3.84	49282	3.84	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20251121	56.67	56.72	55	55.1	42894379	55.1	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251121	3.59	3.84	3.5	3.73	139834	3.73	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251121	3735	3780	3706	3739.6	10676	3739.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251121	727.65	730.05	706	711.05	8863	711.05	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251121	231.1	232.5	227.05	228.48	993919	228.48	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251121	868	886.65	861	867	37578	865.155	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251121	633	639.8	626.7	629.25	299082	629.25	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251121	199.89	199.99	195	197.86	1564	197.86	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251121	401.15	405.65	396.35	400.7	122159	400.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251121	30.2	30.75	29.95	30.08	1934007	30.08	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251121	276.75	280.5	272.4	278.85	79435	278.85	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251121	597.7	597.7	576	577.6	495489	577.6	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251121	37	38.5	35.5	37.45	60563	37.45	up	up	correct
TARC.NSE	TARC Limited	20251121	136.21	136.39	133.03	135.46	231601	135.46	down	down	correct
TARMAT.NSE	Tarmat Limited	20251121	52.84	53.5	51.1	52.87	25772	52.87	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251121	8280	8415	8222	8318.5	1336	8318.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251121	817.7	818.9	808	810	274808	810	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251121	1925	1948.1	1896	1920.1	485135	1920.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251121	1173.9	1187	1162.5	1183.1	3194549	1183.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251121	5324	5366.5	5300	5335	162673	5335	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251121	757.6	762	750	750.85	268659	750.85	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251121	388.05	390.2	385.7	387	4036922	387	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20251121	171.8	171.9	167.7	168	28412865	168	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251121	1539.4	1540.1	1440	1449.1	145941	1449.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251121	182.5	182.51	178	178.41	140884	178.41	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251121	1136	1136.3	1118.5	1127.9	5543	1118.7598	down	down	correct
TCIEXP.NSE	TCI Express Limited	20251121	615	615.75	608.6	610.3	9782	602.9502	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251121	11.45	11.45	11.05	11.29	11679	11.29	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251121	3159.3	3178	3066.4	3098.7	3015	3098.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251121	3144.8	3170	3135.2	3150.6	4177037	3094.3481	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251121	755	755.65	719.8	724.8	1230115	724.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251121	1694.5	1703	1652	1657.9	8695	1657.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251121	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251121	1455	1469	1440	1461.5	2615232	1461.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251121	1207	1207	1166.1	1170.4	115822	1170.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251121	511	515.45	501.75	503.15	419761	503.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20251121	810	810.9	768.8	774.7	66538	773.3473	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251121	517.25	522	480	485.55	21859	485.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251121	95.75	101.39	95.74	99.99	582624	99.99	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251121	51.3	52.5	51	51.05	20052	51.05	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251121	131.31	132.99	130.06	130.15	614651	130.15	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251121	65	65	62.96	64.33	4787166	64.33	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20251121	14.05	14.69	13.55	14.32	79090	14.32	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251121	10.8	10.98	10.44	10.48	15528	10.48	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251121	3160	3161.2	2985	3025.4	47901	3025.4	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251121	124.99	124.99	118	120.1	10987	120.1	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20251121	112.39	112.39	108.01	108.71	64888	108.71	down	down	correct
THERMAX.NSE	Thermax Limited	20251121	2967.8	2967.8	2880	2881	88756	2881	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251121	159.75	161.7	156.75	158.72	813375	158.72	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251121	400.65	400.65	376	378.4	45073	378.4	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251121	1530.9	1609.89	1522.11	1535.19	2536626	511.73	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20251121	507.4	507.4	482	485.8	1317745	485.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251121	2473.1	2473.1	2412	2413.8	2818	2413.8	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20251121	2999.7	3000	2870	2884.4	546306	2884.4	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20251121	6.3	6.89	6.3	6.42	33725	6.42	up	down	incorrect
TIL.NSE	TIL Limited	20251121	287	287.8	279.1	284.45	8892	284.45	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20251121	206.59	206.59	194.66	197.36	2331993	197.36	down	down	correct
TIMKEN.NSE	Timken India Limited	20251121	3056.3	3085.8	3033.1	3070	24026	3070	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251121	250.3	254	244.1	245.9	137174	245.9	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20251121	32.99	33.7	32	33.37	333718	33.37	up	up	correct
TITAN.NSE	Titan Company Limited	20251121	3901	3925	3882.1	3904.2	383311	3904.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251121	105	105.97	102.15	103.08	444594	103.08	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251121	146.7	147.51	145.48	146.1	29593	146.1	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251121	10.49	10.49	9.94	10.18	22461	10.18	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251121	121	122.99	120.75	121.02	822	121.02	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251121	3721.4	3724.9	3672.3	3686.5	86005	3661.3947	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251121	1313	1313.3	1285.6	1291.4	314519	1278.1558	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20251121	65.11	70.7	65.1	67.31	18118	67.31	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251121	103	105	101.01	102.91	3019	102.91	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251121	71	74	69.93	70.86	93446	70.86	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251121	7.67	8.09	7.64	7.89	14036	7.89	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20251121	239.4	246	236.5	240.46	25193	240.46	up	down	incorrect
TRENT.NSE	Trent Limited	20251121	4397	4397	4355	4364	411274	4364	down	up	incorrect
TRF.NSE	TRF Limited	20251121	316.5	316.75	310	313.35	9324	313.35	down	up	incorrect
TRIDENT.NSE	Trident Limited	20251121	28.5	28.69	28.28	28.63	4629875	28.63	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20251121	69.76	72.95	69.76	70.63	22231	70.63	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251121	542	542.85	537	539.35	279100	536.9362	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251121	358	362.5	357.3	361.65	111644	360.1991	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251121	1113	1134.1	1113	1128.1	2879	1128.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251121	661	664.15	654.2	659.8	28300	659.8	down	down	correct
TTL.NSE	T.T. Limited	20251121	9.1	10	8.25	9.34	1382807	9.34	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251121	51.49	51.53	50.81	50.91	801850	50.91	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251121	602	606.05	573.4	576.2	211580	576.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251121	3480.1	3485	3429.1	3435.2	535665	3435.2	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251121	4700	4722	4564	4702.1	15503	4702.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251121	139.98	143.39	139.93	140.24	82509	140.24	up	up	correct
TVVISION.NSE	TV Vision Limited	20251121	6.19	6.19	5.77	5.95	11039	5.95	down	down	correct
UBL.NSE	United Breweries Limited	20251121	1740.2	1740.2	1714	1726.9	172888	1726.9	down	down	correct
UCOBANK.NSE	UCO Bank	20251121	31.2	31.3	30.6	30.7	5919157	30.7	down	down	correct
UFLEX.NSE	Uflex Limited	20251121	507	508.65	505	507.3	10158	507.3	up	up	correct
UFO.NSE	UFO Moviez India Limited	20251121	85.91	87.4	82.81	84.04	626167	84.04	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251121	41.25	41.25	40.5	40.7	74806	40.7	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251121	178	182.26	173.95	174.88	738907	174.88	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251121	53.9	54.4	53.15	54.16	8251391	54.16	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251121	11758	11788	11691	11717	192051	11717	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251121	5.07	5.1	4.95	5.07	6689	5.07
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251121	473.45	480	464.7	466.4	8833	466.4	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20251121	199.27	201.99	196.96	199.9	14425	199.2375	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251121	151.81	152	149.1	150.41	3508	150.41	down	down	correct
UNIONBANK.NSE	Union Bank of India	20251121	153	153.02	149.61	150.89	8113297	150.89	down	down	correct
UNITECH.NSE	Unitech Limited	20251121	6.35	6.36	6.15	6.21	4275002	6.21	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251121	442.5	444.9	440.05	442	3619	441.115	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20251121	65.9	75.99	64.52	66.29	531520	66.29	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251121	967.4	988.8	947.8	958.6	181539	958.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251121	236.35	248.25	235.35	245.1	2431	245.1	up	up	correct
UPL.NSE	UPL Limited	20251121	755	755.25	747	750.85	2033481	750.85	down	down	correct
URJA.NSE	Urja Global Limited	20251121	12.45	13.38	12.31	12.53	15023646	12.53	up	up	correct
USHAMART.NSE	Usha Martin Limited	20251121	436.45	437.95	427.25	432.3	560471	432.3	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251121	1152.6	1154.6	1136.7	1149.7	256669	1149.7	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251121	61.48	61.48	60.54	60.69	39257	60.69	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251121	76.41	76.41	72.68	73.83	513709	73.83	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251121	287.08	287.84	286.16	286.46	9676	286.46	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251121	933.88	941.84	933.87	938.15	1331	938.15	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20251121	93.42	93.48	92.52	92.76	1699	92.76	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251121	231.01	234.79	227	228.35	25694	228.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251121	2391.6	2391.7	2305	2331.5	98900	2331.5	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251121	5398	5400	5200.5	5287	4146	5287	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251121	242.15	244.65	238	239.75	418003	238.1413	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251121	9.69	9.76	9.4	9.47	292572	9.47	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251121	8.14	8.19	8.07	8.12	1245502	8.12	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20251121	274	274	266	268.6	11810	268.6	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251121	39.34	39.85	39	39.28	18409	39.28	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251121	6.74	7.8	6.64	7.05	479107	7.05	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20251121	668.9	670	645.8	657.15	1126348	657.15	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20251121	53.47	53.85	50.12	50.45	3294623	50.45	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20251121	60	61.95	57.03	59.69	419482	59.69	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20251121	450.9	450.9	444.8	447.65	3406202	447.65	down	down	correct
VEDL.NSE	Vedanta Limited	20251121	510	511	494.55	496.4	8023391	496.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20251121	1348.8	1366.1	1325	1329	41708	1329	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251121	692.95	725	680.1	700.95	315036	700.95	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251121	72.3	72.3	69.5	71.06	190792	71.06	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251121	478	479.15	470.7	477	34702	477	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251121	113.7	115.73	113	113.78	18572	113.78	up	down	incorrect
VGUARD.NSE	V	20251121	347.4	348.75	342.25	345.85	624092	345.85	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20251121	3732	3814.9	3707.1	3730.8	669	3730.8	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251121	370	374.7	365.1	368.8	8491	368.8	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251121	1011.4	1019.85	1001.15	1007.4	191673	1007.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251121	2.99	2.99	2.85	2.95	34912	2.95	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251121	1.6	1.61	1.56	1.58	3159000	1.58	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251121	1.92	1.94	1.9	1.9	3103024	1.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251121	617.95	620	604	611.45	201573	611.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251121	1629.6	1629.6	1592	1594.6	25363	1594.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251121	1541	1570	1520.1	1528.4	13838	1528.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251121	42.31	42.49	41.4	41.48	48630	41.48	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251121	262	264	255	256.25	7700	256.25	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251121	33.05	33.48	32.45	32.58	111963	32.58	down	down	correct
VIPIND.NSE	VIP Industries Limited	20251121	382.65	384.2	376.45	379.85	237983	379.85	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251121	9.33	9.33	8.8	8.87	211892	8.87	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251121	69.46	72.38	69.01	69.92	85068	69.92	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20251121	53	53.63	51.59	51.59	71619	51.59	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251121	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251121	477	488.3	473.45	480.85	53141	480.85	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251121	7.4	7.4	7.2	7.23	239796	7.23	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251121	0.78	0.78	0.7	0.73	837512	0.73	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251121	266	266.99	260.8	263.78	91789	263.78	down	down	correct
VMART.NSE	V	20251121	814	814	793	797.5	43033	797.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251121	8270	8328	7971	8080.5	38495	8080.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20251121	1401	1418	1382.8	1398.3	1221980	1398.3	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20251121	272	274.2	269.1	270.05	87374	265.5671	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20251121	285.75	285.75	277	280.55	40525	280.55	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20251121	252.3	253.9	252	252.3	55883	252.3
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251121	5242	5310	5211	5273	21815	5273	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20251121	464	466.45	447	449	133777	449	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20251121	1420.1	1420.4	1390	1394.2	110807	1394.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251121	156.9	156.9	150.99	151.57	148588	151.57	down	down	correct
WANBURY.NSE	Wanbury Limited	20251121	229.5	234.7	226.1	229.5	50064	229.5
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251121	1025.9	1080.9	1015	1048.2	7240	1043.3059	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251121	114.6	114.6	110.3	111	1857966	111	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20251121	109.89	109.89	106.06	106.21	274	106.21	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20251121	880	880	865.6	867.9	399764	867.9	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20251121	535	539.8	530	531.5	95099	531.5	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20251121	1287.5	1305	1208	1224.9	3477	1224.9	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20251121	8351	8351.5	8212	8225.5	4172	8200.1869	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251121	550.1	553	542.1	550.05	153014	550.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20251121	860	873.9	854.05	857.25	27473	851.9491	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251121	1192.4	1192.4	1172.1	1180.3	285426	1180.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251121	32.35	32.97	32	32.65	2223	32.65	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251121	801.05	814.3	791	794.05	36533	794.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251121	287.15	288.15	280.1	282.55	45138	282.55	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251121	165	169.75	162.11	165.33	1635	165.33	up	up	correct
WIPRO.NSE	Wipro Limited	20251121	245	247.25	243.61	244.61	5516450	238.3753	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251121	1325.1	1325.1	1305	1311.3	149686	1311.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251121	581.05	581.05	564.5	568.35	107842	568.35	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20251121	150.01	152.9	143.36	145.86	24444	145.86	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251121	78.3	79.36	75.71	78.39	97738	78.39	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251121	422	426	420.3	421.45	47771	421.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251121	86.45	87.65	85.17	86.15	114952	86.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251121	143	143.89	133.25	138.5	16160	138.5	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20251121	1009.8	1025.2	1004	1020.8	54335	1020.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251121	22.63	22.66	22.32	22.43	67259036	22.43	down	down	correct
YUKEN.NSE	Yuken India Limited	20251121	929	929	880.1	883.7	3368	883.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251121	98.45	98.58	97.9	98.06	3435709	98.06	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251121	7.8	8.29	7.55	7.85	351139	7.85	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251121	9.4	9.43	9.03	9.09	2472814	9.09	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251121	227.96	240.9	227.1	239.94	1111	239.94	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251121	7.86	8	7.65	7.88	89777	7.88	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251121	719.6	719.6	705.5	708.6	232629	706.1245	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251121	1435	1435.4	1401.2	1412.6	403414	1412.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251121	94.94	94.94	91.5	93.48	24611	93.48	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251121	1669.7	1740	1660.1	1685.1	134894	1685.1	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251121	285.8	285.8	280.05	281.35	113282	281.35	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251121	458.75	458.8	438.75	441.2	138638	441.2	down	down	correct