CollectAI

close-nse_india_stocks

2025/12/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251202	191.75	191.75	188.9	189.42	38543	189.42	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251202	39.79	39.79	39.79	39.79	2364	39.79
3MINDIA.NSE	3M India Limited	20251202	34815	35020	34565	34750	2126	34750	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251202	42	42	37.78	38.86	30466	38.86	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251202	328	342.5	328	335.75	179013	335.75	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251202	862.2	872.8	838	853.15	381242	853.15	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251202	15.2	15.72	15	15.18	146995	15.18	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251202	8.71	8.93	8.71	8.79	67814	8.79	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251202	85.73	86.2	81.44	81.44	79395	81.44	down	down	correct
AARON.NSE	Aaron Industries Limited	20251202	183.54	186.06	182.15	183.4	6686	183.4	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20251202	414.1	417.3	407.8	410.15	167194	407.9605	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20251202	382.35	382.35	374.5	377.1	341256	377.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251202	431.3	431.3	417	421.3	3927	421.3	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20251202	158.8	164	152	160.58	127445	160.58	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251202	130.99	132.99	128.15	129.75	13342	129.75	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251202	1516.3	1524.9	1502.5	1514.8	122741	1514.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251202	34.52	34.66	33.5	33.6	41691	33.6	down	down	correct
ABB.NSE	ABB India Limited	20251202	5171	5221.5	5161	5165	149427	5165	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20251202	29820	30000	29130	29240	8701	29240	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251202	356.1	359	353.8	355.75	2767486	355.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251202	76.56	77.25	75.99	77.08	1199251	77.08	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20251202	43.04	44	43.04	43.11	754	43.11	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251202	61.39	61.39	60.45	60.51	58047	60.51	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251202	72.29	72.72	72.01	72.35	11943	72.35	up	up	correct
ACC.NSE	ACC Limited	20251202	1850.5	1860	1844.2	1851.9	95661	1851.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251202	1286.1	1320	1283.8	1317.8	17211	1274.3656	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251202	5.98	5.99	5.6	5.92	86527	5.92	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251202	984.95	990	969	980.95	93533	980.95	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20251202	2255	2267.2	2232.2	2239.6	1035354	2239.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251202	1038.6	1040.7	1017.7	1022.6	1544253	1022.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251202	1528.1	1530	1510	1518.1	1974536	1518.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251202	147.3	148.18	146.05	146.76	6392786	146.76	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251202	207.1	207.9	205.14	206.78	52667	206.78	down	down	correct
ADL.NSE	Archidply Decor Limited	20251202	79.89	79.89	70.5	76.05	2299	76.05	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251202	10.2	10.23	9.84	9.96	19465	9.96	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251202	170	170	164.58	166.63	175083	166.63	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251202	58.99	59	57.57	57.84	48915	56.8364	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251202	312.55	313.9	307.6	309.7	51464	309.7	down	down	correct
AFFLE.NSE	Affle (India) Limited	20251202	1694	1696	1649	1658.3	186058	1658.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251202	762.95	770	755	767.7	26389	767.7	up	up	correct
AGRITECH.NSE	Agri	20251202	126.79	128.48	120.7	123.82	26553	123.82	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251202	39.08	39.8	38.02	38.54	18781	38.54	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20251202	52	52.4	51.05	51.58	3580	51.58	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251202	138.8	141.3	138.8	138.92	125	138.92	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251202	980.4	1000.25	980.05	990.85	37881	990.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251202	3873	3875.6	3810	3858.3	26938	3858.3	down	down	correct
AIRAN.NSE	Airan Limited	20251202	19.25	19.25	18.09	18.76	72502	18.76	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251202	2550	2600.3	2530.1	2588.6	96522	2588.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251202	1009	1010	978	986	213235	197.2	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20251202	4.74	4.84	4.63	4.82	439941	4.82	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251202	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251202	25.36	25.98	25	25.53	7888	25.53	up	up	correct
AKG.NSE	AKG Exim Limited	20251202	11.88	12.24	11.61	11.86	66487	11.86	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251202	261.35	262.05	255	255.2	6921	255.2	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251202	6.53	6.65	6.46	6.55	238599	6.55	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251202	3319.8	3745	3293.4	3482.8	2524832	3482.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20251202	10.85	10.95	10.75	10.8	99336	10.8	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20251202	788.9	793.8	780.7	790.85	1290	790.85	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20251202	100.11	104.5	98.84	102.31	1311702	102.31	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251202	890.6	906	889.85	892.75	5502	892.75	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20251202	82.18	83	81.02	81.71	2283	81.71	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251202	5624	5654	5586	5638.5	54507	5593.4088	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251202	1669.6	1673.3	1649.9	1663.2	19798	1663.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251202	13.08	13.16	12.8	12.96	2394714	12.96	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251202	18.18	18.64	17.26	17.47	112217	17.47	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251202	16.62	16.79	16.5	16.66	2512336	16.66	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20251202	79.36	92.5	75.25	86.58	315082	86.58	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251202	232.43	233.98	229.01	229.4	4554	229.4	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251202	1.9	1.96	1.86	1.91	51363	19.1	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20251202	7080	7124	6963	7041.5	186491	7041.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251202	26.28	26.28	25.52	25.84	11393	25.84	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251202	1263.9	1263.9	1240.1	1247.5	9462	1247.5	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20251202	544.95	547	541	543	1754719	543	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20251202	53.2	55.06	53.2	53.34	14312	53.34	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20251202	52.49	52.99	51.52	51.95	14590	51.95	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251202	681.2	685.5	670.3	672.7	6272	671.6316	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20251202	571.5	571.5	554	555.7	1694727	555.7	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20251202	68.2	68.28	67.05	67.9	56043	67.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251202	77	78.5	76.65	78.16	80357	78.16	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20251202	56.2	56.99	52.12	53.62	181800	53.62	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251202	1.85	1.85	1.71	1.77	5259	1.77	down	down	correct
ANMOL.NSE	Anmol India Limited	20251202	14	14.45	13.99	14.13	14095	14.13	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251202	3.46	3.46	3.39	3.44	9154	3.44	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20251202	1.03	1.03	0.96	0.98	125464	0.98	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20251202	2250.1	2263.9	2223.7	2230.6	9686	2230.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20251202	1231.2	1231.2	1203.1	1210.2	427119	1210.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20251202	8965	9054	8801	8901	56444	8901	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20251202	120.01	121.88	116.11	118.14	5933	118.14	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20251202	407.65	407.65	396.8	403.65	19251	400.8996	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20251202	289.9	294.2	281.9	283.9	443741	283.9	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251202	1725	1737.3	1712	1734.6	298985	1734.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251202	907.7	907.85	896	900.2	62084	900.2	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251202	267.4	281.5	265	280.35	5836826	280.35	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251202	7287.5	7299	7230	7242	329723	7242	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251202	295.65	302.8	294.25	300.5	60240	300.5	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251202	518.5	528	517	519.25	1411085	515.658	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251202	1266.4	1279.7	1251.4	1253.4	662	1253.4	down	down	correct
APTECHT.NSE	Aptech Limited	20251202	103.6	105.2	101	102.17	74767	102.17	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251202	282.7	282.85	276.05	278.05	718862	278.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251202	91.59	92.37	91.02	91.87	513	91.87	up	up	correct
ARCHIES.NSE	Archies Limited	20251202	18.76	18.89	18.42	18.74	5771	18.74	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251202	57.92	58	56.12	57	4779	57	down	down	correct
ARIES.NSE	Aries Agro Limited	20251202	335	340.65	330.7	333.4	13639	333.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251202	99.6	100	98	99.26	238386	99.26	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251202	345.7	346.9	342.15	344.7	27265	344.7	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20251202	1611	1615.9	1581	1587.2	14206	1587.2	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20251202	31.61	32.35	31.61	32	8911	32	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20251202	553	553	535.5	538.85	13385	538.85	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20251202	1.51	1.51	1.46	1.5	260347	1.5	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251202	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251202	280.3	280.95	272	274.6	190179	274.6	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251202	158.14	164.85	158.14	164.85	6	164.85	up	down	incorrect
ARVIND.NSE	Arvind Limited	20251202	344.5	348.3	339.15	341.4	284886	341.4	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20251202	502.2	505	483.4	488.9	207774	488.9	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20251202	610.15	614	601.2	611.7	36858	611.7	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20251202	1060.1	1073.4	1050	1066.4	252376	1066.4	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251202	265.35	265.35	254	257.55	5428	257.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251202	503	521.65	502	517.1	21602	517.1	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251202	989.7	993.65	975	976.85	16297	976.85	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251202	709.5	713.45	697.1	702.15	306101	702.15	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20251202	300.8	301.9	293.95	297.6	38048	296.7014	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20251202	18.65	19	18.55	18.72	49187	18.72	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20251202	172.8	173.35	169.3	169.57	574338	169.57	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20251202	160	164.49	158.9	160	37354552	160
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251202	353	360	320.7	321.2	27767	321.2	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20251202	2867	2962	2861.2	2954.4	2102147	2954.4	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20251202	64	64.44	63.56	64.18	377439	64.18	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251202	249	249	247.9	247.98	804	247.98	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20251202	811	831.4	787.1	796.25	575472	796.25	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20251202	672.45	672.45	656.5	664.9	342957	664.9	down	down	correct
ASTRAL.NSE	Astral Limited	20251202	1433	1439.5	1413.4	1419.7	636694	1419.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251202	943	945.5	921	926.25	203709	926.25	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251202	9015.5	9209	8991	9144.5	8881	9144.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251202	6.51	6.75	6.49	6.49	88990	6.49	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251202	605	606	600.25	601.65	246342	601.65	down	down	correct
ATUL.NSE	Atul Ltd	20251202	5812.5	5839.5	5710	5783.5	16236	5783.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251202	464	464.25	457	459	41837	459	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251202	949.95	966.9	948.55	953.05	1845042	953.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251202	1089	1092.7	1078.7	1088.1	28121	1088.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251202	1216	1218.9	1207.4	1215.2	507178	1215.2	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251202	109.8	121.13	106.18	119.99	71845	119.99	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251202	1822	1880	1821	1868.5	39600	1868.5	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20251202	72.9	73.8	71.02	72.92	154115	72.92	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251202	375	377.75	369	372.45	19775	372.45	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251202	793.95	814.9	789.3	804.8	487788	804.8	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251202	68.11	68.4	67.15	67.43	42227	67.0731	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251202	456.75	459.6	450.5	452.7	38386	452.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251202	1270.7	1281	1255.1	1258	8115347	1258	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251202	613.1	613.67	610.17	610.54	1375	610.54	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251202	13.15	13.15	12.97	13.05	15899	13.05	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251202	1424	1438	1374	1381	52285	1381	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251202	152.59	152.59	150.72	151.35	2148	151.35	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251202	289.25	289.25	285.74	286.33	13104	286.33	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20251202	409.7	410.5	407.38	408.27	898	408.27	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251202	165.78	165.79	158.44	162.9	14797	162.9	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251202	151.19	157.36	151.19	151.19	4567	151.19
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251202	6.8	7.59	6.3	6.37	1252933	6.37	down	down	correct
BAJAJ.NSE	AUTO	20251202	9100	9142	8988	9072	319833	9072	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251202	265	268	263.3	264.75	312282	264.75	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251202	484	485.95	480.5	483.6	45766	483.6	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251202	2070.1	2081.5	2059.5	2065.9	682583	2065.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251202	20.17	20.21	19.93	20.02	3985312	20.02	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251202	11300	11300	10922	11049	359605	11049	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251202	1014.5	1036	1013.9	1025.3	6706145	1025.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251202	113.65	116.2	111.35	114.8	105639	114.8	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20251202	1151.8	1155	1136.5	1149.8	24820	1149.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251202	36.4	36.99	35.12	35.55	68329	35.55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251202	21.73	22.3	21	21.18	31512	21.18	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251202	2307.4	2466	2297.4	2445.6	1912517	2441.3575	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251202	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251202	183.1	183.15	181.35	182.26	80654	182.26	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20251202	75	76.8	74.51	75.41	4007	75.41	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251202	447	451.95	446.5	450	100397	450	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20251202	128.01	131.95	126.26	130.47	5463	130.47	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20251202	3622.2	3622.4	3600	3600	140	3600	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20251202	679	682.65	671.25	679	189210	679
BANDHANBNK.NSE	Bandhan Bank Limited	20251202	150.01	152.4	149.21	149.78	16272094	149.78	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20251202	52.9	53.89	51.9	52.92	14762	52.92	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20251202	68.8	69	67.43	67.43	14202	67.43	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20251202	297	303.95	295.8	296.9	20755587	296.9	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20251202	617.99	617.99	612.21	612.85	552128	612.85	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20251202	147.24	149.4	145.28	145.73	10708531	145.73	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20251202	124.5	124.5	122.01	122.13	15816	122.13	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20251202	183.7	185	180.18	184.32	27010	184.32	up	down	incorrect
BASF.NSE	BASF India Limited	20251202	4131	4175	4080	4108.7	7822	4108.7	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251202	31.55	31.55	30.59	30.84	341140	30.84	down	down	correct
BATAINDIA.NSE	Bata India Limited	20251202	972	975.95	960	964.7	182780	964.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251202	4600	4640	4579	4606.2	20731	4606.2	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20251202	2849	2898	2831.6	2850.8	9599	2850.8	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251202	1835	1839.5	1807	1811.7	27935	1794.4457	down	down	correct
BCG.NSE	Brightcom Group Limited	20251202	12.38	12.38	11.96	12.07	6071016	12.07	down	down	correct
BCLIND.NSE	BCL Industries Limited	20251202	33.3	33.3	32	32.35	784653	32.35	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251202	1560	1560	1515.9	1525.3	2303031	1519.8886	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20251202	30.39	30.39	29.27	29.81	39675	29.81	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251202	1300	1300	1276	1282.2	329700	255.7183	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20251202	111.16	111.16	106.1	107.01	9301	107.01	down	down	correct
BEL.NSE	Bharat Electronics Limited	20251202	418.05	418.65	411	413.05	11215451	411.299	down	down	correct
BEML.NSE	BEML Limited	20251202	1817.7	1829.1	1783.1	1793	164483	1790.4244	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251202	90.92	92.45	90.5	92	230096	90.9472	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251202	556.2	561.95	550.1	558.05	158188	558.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20251202	399.9	401.4	390.45	393.9	5447579	26.26	down	down	correct
BFINVEST.NSE	BF Investment Limited	20251202	438.7	438.7	431.5	432.75	9267	432.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251202	635	635	601	607.95	12284	607.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251202	4	4	4	4	0	4
BGRENERGY.NSE	BGR Energy Systems Limited	20251202	427	430	410	416.5	67324	416.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251202	175.2	185	175.2	181.24	149614	181.24	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251202	133.75	139.78	133.75	136.07	92067	136.07	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251202	4.22	4.22	3.99	4.05	480513	4.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20251202	1428.7	1433.9	1409.2	1421.4	1579879	1419.7767	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251202	110.09	110.98	108.1	108.46	17412	108.46	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251202	5232.5	5244.5	5187.5	5213	10844	2606.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251202	177	177.08	173.5	174.74	68420	174.74	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251202	2089.8	2114.8	2087.1	2107.8	6591396	2107.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251202	290.9	291.6	284.8	285.5	6242631	285.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251202	62.1	69.25	62.1	66.81	930607	66.81	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251202	849.7	849.7	821	831.8	11544	831.8	down	down	correct
BIOCON.NSE	Biocon Limited	20251202	394.5	401.7	392.65	399	2851443	399	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251202	38.25	38.25	35.65	35.85	19404	35.85	down	down	correct
BIRET.NSE	RR	20251202	333.93	335	331.26	332.03	231638	332.03	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20251202	146	147.1	143.49	144.6	13334	144.6	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251202	1109.8	1122.2	1101.6	1117.2	35984	1117.2	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251202	156.98	156.98	154.65	155.53	11414	155.53	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251202	16.1	16.1	15.27	15.39	234534	15.39	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251202	154.98	156.18	152.25	153.95	374074	153.6171	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251202	49.05	49.05	48.4	48.57	107056	48.57	down	down	correct
BLS.NSE	BLS International Services Limited	20251202	331	332.45	322.1	323.65	861840	321.3419	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20251202	3.34	3.34	3.34	3.34	0	3.34
BLUEDART.NSE	Blue Dart Express Limited	20251202	5644	5715.5	5630	5655	11238	5655	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20251202	1778.1	1792.8	1741.1	1745.4	292489	1745.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20251202	54	54.03	53	53.15	139770	53.15	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251202	141.55	141.73	140	140.96	347870	140.96	down	down	correct
BOROLTD.NSE	Borosil Limited	20251202	316.7	320	310.4	311.45	34951	311.45	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251202	566.85	576	561.9	564.8	349023	564.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251202	36360	36900	36345	36660	26398	36660	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251202	355.75	361.15	354.25	358.9	9468149	349.0536	up	up	correct
BPL.NSE	BPL Limited	20251202	61.13	62.18	60.96	61.71	42099	61.71	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251202	903.5	905.9	884.15	889.85	119668	889.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251202	5792	5894	5792	5875.5	290994	5875.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251202	24.02	24.78	24.02	24.28	223976	24.28	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20251202	102.03	105	98.1	99.6	62236	99.6	down	down	correct
BSE.NSE	BSE Limited	20251202	2885	2892	2833	2843.2	2453858	2843.2	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251202	104.98	105	101.58	104	10940	104	down	down	correct
BSL.NSE	BSL Limited	20251202	174.05	174.99	171.01	172.98	10480	172.98	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251202	113.07	113.44	111.67	112.24	244329	112.24	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251202	31.18	31.18	30.27	30.31	207339	30.31	down	down	correct
BSOFT.NSE	Birlasoft Limited	20251202	387	407	383.25	403.55	6227184	403.55	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251202	701.3	704.85	700	701	5360	701	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251202	41.78	42.84	41.53	41.81	8657	41.81	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251202	56.89	58.02	52.94	54.06	106115	54.06	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251202	16.9	16.9	16.27	16.71	9155	16.71	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251202	160.5	163.92	158.7	160.47	152897	160.47	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251202	3908.1	3911.4	3825	3850.8	1646165	766.3527	down	down	correct
CANBK.NSE	Canara Bank	20251202	150.88	154.21	150.6	152.03	42353933	152.03	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251202	909.95	918.35	894.05	897.65	225016	890.8423	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251202	248.02	251.58	248	248.7	94028	248.0373	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251202	276.65	276.65	272	272.9	149975	272.9	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251202	1881	1925.8	1880.5	1919.4	38531	1919.4	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20251202	13.09	13.09	12.29	12.29	314215	12.29	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20251202	880	891.4	868.95	886.15	118218	884.4767	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20251202	1494.4	1494.4	1446.9	1476.8	99142	1476.8	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20251202	3052	3108.8	2952.1	2991.5	475276	2991.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20251202	191.13	192.51	189.9	191.5	921676	191.5	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251202	19.09	19.27	18.51	18.96	141991	18.96	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251202	16.47	16.47	15.9	16.03	16388	16.03	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251202	988.3	994.9	957.6	989.3	262186	986.6351	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20251202	1600	1607	1579	1592.1	1046619	1592.1	down	down	correct
CEATLTD.NSE	CEAT Limited	20251202	3841	3924	3837.2	3909	99853	3909	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251202	9.34	9.34	8.45	8.97	106209	8.97	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251202	467	470.45	456	457.5	5073	457.5	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251202	24.09	24.25	23.61	23.73	33984	23.73	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251202	38.44	38.94	37.87	38.18	6784674	37.97	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20251202	29.1	30.69	29.1	30.06	180553	30.06	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20251202	2367.3	2368.1	2274.9	2290.7	16241	2290.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251202	820	821	805.95	817.9	62190	817.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251202	5480	5519.5	5400	5409.5	10235	5409.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251202	6.68	6.88	6.33	6.6	59787	6.6	down	down	correct
CESC.NSE	CESC Limited	20251202	172.4	173.99	171.39	172.98	1619874	172.98	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251202	190.06	191.95	188.75	190.11	879941	190.11	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251202	668	671.3	658.2	659	2550266	657.5485	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20251202	900	901.5	876.2	879.95	135127	879.95	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251202	439	445.7	434	438.95	1137847	438.95	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251202	161.38	162	158	158.52	7703	158.52	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251202	219.95	220.14	211.65	213.38	47904	213.38	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251202	507.6	515	500	503.3	5059	503.3	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251202	288	288	282.2	283.2	33869	283.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251202	915	944.95	914.25	932.75	2446034	932.75	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251202	1715	1739.5	1704.5	1714.9	638234	1713.6113	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251202	1891	1891	1853.1	1872.7	196472	1872.7	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20251202	1862.5	1868.2	1838	1847.2	66855	1847.2	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20251202	86.01	88.23	85.71	87.05	7381	87.05	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20251202	15.95	16.38	15.95	16.21	14191	16.21	up	down	incorrect
CIPLA.NSE	Cipla Limited	20251202	1520	1531.5	1513.2	1516.6	1760512	1516.6	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20251202	915	917.4	890.2	899.05	281118	896.8292	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251202	85.05	88.5	82.7	86.3	45432	86.3	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251202	254	260.6	253	257.7	44299	257.7	up	up	correct
CMICABLES.NSE	CMI Limited	20251202	4.72	4.72	4.72	4.72	0	4.72
COALINDIA.NSE	Coal India Limited	20251202	379.5	379.9	376.75	378.95	3695491	374.0058	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20251202	1665	1675	1634	1639.9	446369	1636.1039	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251202	35.66	36	34.71	34.96	359497	34.96	down	down	correct
COFORGE.NSE	Coforge Limited	20251202	1908	1927.2	1902	1915	789262	1910.434	up	up	correct
COLPAL.NSE	Colgate	20251202	2136	2160.8	2136	2158.2	296042	2158.2	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251202	1.8	1.88	1.71	1.79	24787	1.79	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20251202	17.19	17.48	16.8	16.96	23334	16.96	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20251202	504.3	506.8	502.45	504.25	2726576	500.8933	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20251202	38.48	38.48	37.71	37.93	347388	37.93	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251202	164.3	168.8	161.65	165.4	3522	165.4	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20251202	766.15	766.15	750	754.2	15653	749.567	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251202	42.05	46.54	39.78	40.23	542741	40.23	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251202	208.7	212.19	201	202.17	65057	202.17	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20251202	2404.1	2425	2328	2343.2	502090	2333.9998	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20251202	6.3	6.3	6.01	6.09	16657	6.09	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251202	89.66	92.19	89.66	91.54	778591	91.54	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251202	7071.5	7088.5	6882	6955	24311	6955	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20251202	689.35	714	680.8	703.35	21709	703.35	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20251202	7.84	8.34	7.2	7.3	576402	7.3	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251202	1330.6	1350	1317.3	1324.8	127347	1324.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20251202	385.05	391.4	382.05	383.05	3832	383.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20251202	4500	4538	4380	4395.2	119932	4395.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251202	263.75	264.7	260.25	260.9	1457185	260.9	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20251202	419.8	423	411.25	412.95	137450	412.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20251202	44.68	46.5	43.89	44.39	20361	44.39	down	down	correct
CUB.NSE	City Union Bank Limited	20251202	281	281.75	271.45	273	2399772	273	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251202	92.77	94.69	90.85	91.89	74939	91.89	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20251202	4544.2	4574	4500	4514.5	448981	4494.0645	down	down	correct
CUPID.NSE	Cupid Limited	20251202	349.5	359.5	346.75	353.05	4119779	353.05	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251202	16.9	16.9	16.2	16.56	1520	16.56	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251202	145.5	148	143	147.08	19228	147.08	up	up	correct
CYIENT.NSE	Cyient Limited	20251202	1165.9	1182	1156	1180	552741	1180	up	up	correct
DABUR.NSE	Dabur India Limited	20251202	513.1	517.85	507	507.95	2434279	507.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20251202	2015	2016.5	1979.1	1986.8	137485	1986.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251202	306.15	308.8	302.2	303.55	24951	299.1379	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20251202	33.35	33.4	31.01	31.94	13012	31.94	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251202	3.7	3.84	3.6	3.77	190402	3.77	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251202	843	843.85	826.5	830.15	58786	830.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20251202	258.2	261.8	255.85	258.4	56675	256.3961	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251202	458	467.5	458	464.45	152594	464.45	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251202	130.32	130.46	126.4	127.06	1104033	127.06	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251202	25.39	25.39	24.84	25.3	2980	25.3	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251202	238.33	240.73	235.95	236.35	104819	236.35	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20251202	184.81	190.5	180.41	182.06	3177160	182.06	down	down	correct
DCM.NSE	DCM Limited	20251202	96.74	96.74	93.8	94.04	5728	94.04	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251202	5.32	5.65	5.27	5.58	8212	5.58	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251202	140.39	142.36	135.3	137.97	4817	137.97	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251202	1207.3	1237.4	1196.2	1220.6	61688	1216.5988	up	up	correct
DCW.NSE	DCW Limited	20251202	59	59.14	57.55	57.74	869209	57.6267	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20251202	760	766.4	733	738.2	50408	738.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251202	1357.5	1358.5	1316.4	1320.7	204889	1320.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251202	1545.8	1545.8	1515	1524.6	174213	1524.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20251202	456	457	438.05	441.65	139692	441.65	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20251202	244.6	249.95	243	246.06	130622	82.02	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251202	68.8	68.8	67.3	67.57	838008	67.57	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251202	80.5	82	77.5	78.85	7022	78.85	down	down	correct
DEN.NSE	DEN Networks Limited	20251202	32.2	32.7	31.76	31.89	328996	31.89	down	down	correct
DENORA.NSE	De Nora India Limited	20251202	687.7	708.95	687.7	697.85	1630	697.85	up	up	correct
DEVYANI.NSE	Devyani International Limited	20251202	133.7	134.29	132.03	133.16	1797594	133.16	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251202	34.28	38.8	32.36	32.75	370955	32.75	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251202	126.75	126.75	123.9	124.55	77657	124.55	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251202	27	27	26.45	26.54	407461	26.54	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251202	1233.1	1248	1232.1	1241.3	8966	1241.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251202	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251202	1199.6	1229.5	1180.3	1198.6	1133	1198.6	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20251202	1080.6	1088.9	1055	1076.9	48665	1076.9	down	up	incorrect
DICIND.NSE	DIC India Limited	20251202	517	518.4	501	509.05	2500	509.05	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251202	26.4	26.7	25.11	26.33	171576	26.33	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20251202	4.08	4.18	4	4.13	4211189	4.13	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251202	6400.5	6453.5	6370.5	6417.5	151910	6417.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251202	14554	14620	14458	14494	149204	14494	down	down	correct
DLF.NSE	DLF Limited	20251202	712.5	716.7	709.35	712.2	2424169	712.2	down	down	correct
DLINKINDIA.NSE	D	20251202	444	447.85	439	446	51981	446	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251202	3968	3975.2	3935	3961.8	292968	3961.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251202	4	4.25	3.92	4.1	52865	4.1	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20251202	1260.4	1268.6	1231.4	1249.4	26312	1249.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20251202	338.45	339.25	334	337.45	36636	337.45	down	down	correct
DONEAR.NSE	Donear Industries Limited	20251202	104.98	106.29	103	104.12	42116	104.12	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251202	1553.4	1553.4	1520	1540.9	9449	1540.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20251202	10.56	10.97	10.56	10.63	78184	10.63	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20251202	205.04	208.48	205	206.02	7618	206.02	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251202	18.5	18.5	17.82	17.93	39491	17.93	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251202	890	906.3	868.05	883.1	371519	883.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251202	1260.5	1278.3	1260.5	1275.2	2361183	1275.2	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251202	916	919.45	900	902.8	9534	902.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251202	158.1	161.65	158.1	160.21	3189	160.21	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251202	4.24	4.24	4	4.08	536634	4.08	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251202	294.55	296.75	291	292.3	12942	288.2354	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251202	40.32	40.32	39.62	39.86	253461	39.86	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251202	9185	9236.5	8976.5	9070	12308	9065.3262	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251202	266.7	269.95	265.3	266	7944	266	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251202	7.13	8.55	7.06	8.54	336338185	8.54	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251202	1572.8	1572.8	1558.1	1566.01	17456	1566.01	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251202	1400.85	1402.5	1398.03	1398.69	8936	1398.69	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251202	4657	4815	4657	4811.9	217389	4811.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251202	114.21	114.23	110.17	110.9	2625225	110.9	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251202	1.37	1.37	1.37	1.37	0	1.37
EICHERMOT.NSE	Eicher Motors Limited	20251202	7125	7196	7091.5	7112.5	448174	7112.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251202	1017.5	1045	1017.5	1042.2	181683	1042.2	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251202	364.55	365.55	357.85	361.4	16586	361.4	down	down	correct
EIHOTEL.NSE	EIH Limited	20251202	376	381.65	376	377.9	83667	377.9	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251202	1638	1638	1585	1608.2	10304	1608.2	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20251202	120	120.15	118.01	118.79	148365	118.79	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20251202	488.1	492.2	485.55	486	186985	486	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20251202	74.1	74.6	72.8	73.51	598311	73.51	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20251202	854.9	864.95	843.55	851.5	14193	851.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251202	500.15	513	500.15	506.55	521046	506.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251202	56.37	57.89	53.55	53.55	23732	53.55	down	down	correct
EMAMILTD.NSE	Emami Limited	20251202	524.9	529.4	520.05	521.6	201142	515.4394	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251202	90.79	90.97	89.06	89.45	6324	89.45	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20251202	86.78	88.87	83.26	83.97	23420	83.97	down	down	correct
EMBASSY.NSE	RR	20251202	429.62	439.95	429.62	437.76	1342389	437.76	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251202	298	298	294	295.05	1762	295.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20251202	102.5	104.59	102.5	103.1	10899	103.1	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251202	2675.6	2700	2645.1	2660.7	55338	2660.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251202	22.9	23.5	21.89	22.33	82026	22.33	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251202	196.55	198.67	195.21	197.87	1288080	195.4312	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251202	121	121.19	117.02	119.05	20787	119.05	down	down	correct
EPL.NSE	EPL Limited	20251202	205	206.04	203.9	204.2	270445	204.2	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251202	63.41	64.23	63.05	63.25	1497925	63.25	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20251202	1567.3	1584.3	1560.1	1569.7	17568	1569.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251202	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251202	5694	5715	5648.5	5689	2787	5663.5732	down	down	correct
ESCORTS.NSE	Escorts Limited	20251202	3815.4	3830	3741.6	3757.2	70041	3738.3438	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251202	29.1	29.35	28.42	28.65	56725	28.65	down	down	correct
ESTER.NSE	Ester Industries Limited	20251202	107.68	107.72	106.61	107.05	54335	107.05	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251202	325	331.05	320.8	326.15	96935	326.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251202	518.4	527.4	514.75	520.95	4085	520.95	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251202	1.37	1.46	1.36	1.36	4518658	1.36	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20251202	951.8	955	935.15	946.05	6079	946.05	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20251202	380.2	381	376.2	378.45	1257595	378.45	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251202	1080	1085	1042	1048.7	20965	1048.7	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20251202	8.3	8.3	7.9	8.07	77972	8.07	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251202	870.7	873	848.1	858.45	55203	858.45	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251202	669	670.6	660.6	666	14952	666	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20251202	24.82	24.86	24.31	24.48	1366800	24.48	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20251202	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20251202	2.01	2.02	2	2.01	1067601	2.01
FDC.NSE	FDC Limited	20251202	407.5	414.9	407	410.2	138651	405.0338	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20251202	256.6	262	256.6	258.45	8694935	258.45	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20251202	0.47	0.47	0.46	0.46	599373	0.46	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20251202	3.05	3.14	2.91	3.04	2672	3.04	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20251202	2250	2320	2241.2	2264.5	61639	2264.5	up	up	correct
FILATEX.NSE	Filatex India Limited	20251202	51.5	52	50.62	51.14	557831	51.14	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20251202	754.6	754.6	744	744.85	106024	744.85	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20251202	4349.9	4415	4307.4	4398.8	7736	4398.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20251202	175.51	177.38	173.74	174	747037	174	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251202	18.38	18.38	18.38	18.38	971	18.38
FLFL.NSE	Future Lifestyle Fashions Limited	20251202	1.46	1.46	1.39	1.43	33751	1.43	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251202	3396.2	3439.7	3384.9	3422.6	29284	3422.6	up	up	correct
FMGOETZE.NSE	Federal	20251202	488.1	490.05	480.55	484.35	21867	484.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20251202	9.77	10.69	9.77	10.13	32350	10.13	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20251202	18460	18650	17801	17882	80361	17882	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251202	904.2	918.4	893.55	915.75	3998767	915.75	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20251202	5224	5224	5150	5177.5	892	5177.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251202	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251202	346.3	347.5	343.35	345.2	251653	345.2	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251202	1044.8	1044.8	1023	1028.3	128685	1028.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251202	113.99	114.19	111.6	113.35	448931	113.35	down	down	correct
GAIL.NSE	GAIL (India) Limited	20251202	175.21	176.66	174.5	175	6840703	169.7101	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251202	2012	2015	1990.1	2004	10499	2004	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251202	591.9	607.7	587.75	590.85	1079195	590.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251202	773.9	773.95	761.8	764.3	1570	764.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251202	912.9	912.9	888	900.95	88021	900.95	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251202	84.76	86.69	83.27	83.78	91370	83.78	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251202	3.31	3.31	3.06	3.09	1272627	3.09	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251202	149	152.35	148.49	149.03	169	149.03	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251202	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251202	699	699	678.5	682.65	44414	682.65	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20251202	2.97	3.02	2.92	2.95	488199	2.95	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20251202	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251202	367.15	367.2	355.15	357.65	4193	357.65	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20251202	33.9	33.9	32.61	32.98	32053	32.98	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251202	45.25	48	44.93	46.7	594552	46.7	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251202	426.45	426.45	408.6	415.85	208531	415.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251202	13.81	14.3	13.81	14.25	60806	14.25	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251202	316.3	317.1	310	312.75	287177	312.75	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251202	72.35	72.51	71.06	71.26	289867	71.26	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251202	1124	1129	1083.6	1097.1	270581	1097.1	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20251202	60.98	61	59.4	60.32	19237	60.32	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20251202	10.72	10.72	10.72	10.72	0	10.72
GHCL.NSE	GHCL Limited	20251202	571	590	571	582.7	329969	582.7	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20251202	170	170.9	167.92	168.27	37084	168.27	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20251202	386.75	391.8	383.7	387.75	294490	387.75	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251202	111.02	113	108	109.43	7520	109.43	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20251202	8577	8588.5	8343	8378.5	24736	8208.0995	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251202	39.51	39.94	37.5	37.96	147478	37.96	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251202	162	162.17	160.2	161.53	166583	161.53	down	down	correct
GKWLIMITED.NSE	GKW Limited	20251202	1759	1760	1703	1707.1	467	1707.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251202	1727.4	1794.2	1727.1	1766.1	424611	1766.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251202	2495.6	2525.5	2482	2519.6	80503	2519.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251202	1951.8	1984	1942.7	1978.6	1261494	1978.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251202	7.22	7.22	7.22	7.22	0	7.22
GLOBAL.NSE	Global Education Limited	20251202	93.4	98.4	93	97.59	1269461	97.59	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251202	201	201.99	198.4	199.09	5714	199.09	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251202	2.82	2.86	2.79	2.8	688431	2.8	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251202	1055	1058.4	1042	1045.1	29698	1045.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20251202	1026.4	1056.9	1012	1017.8	157232	1017.8	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251202	550	555.25	539.1	540.35	2166991	540.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251202	1102	1116.1	1094.1	1098.6	43874	1098.6	down	down	correct
GNA.NSE	G N A Axles Limited	20251202	311	326.15	310.05	318.3	70954	318.3	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251202	503.45	503.45	496.6	501.6	88067	501.6	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20251202	412	412	403.05	403.6	2478	403.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251202	303.45	306	300	301.6	20088	301.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251202	2835.5	2860	2751	2793.7	407485	2793.7	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251202	0.51	0.52	0.5	0.51	2288350	0.51
GODREJAGRO.NSE	Godrej Agrovet Limited	20251202	608	608	593.55	596.95	182791	596.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251202	1134.9	1140.7	1123.7	1132.1	678672	1127.2004	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251202	1045.2	1053.9	1030.4	1045.1	79469	1045.1	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251202	2087.5	2109.7	2081.5	2097.7	392005	2097.7	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251202	1.03	1.03	1.03	1.03	90028	1.03
GOKEX.NSE	Gokaldas Exports Limited	20251202	897.6	900.05	860	863	298797	863	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251202	39.6	40.07	39.5	39.89	11715	39.89	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251202	216.8	216.8	208	212.4	1007231	212.4	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20251202	106.65	106.65	105.39	105.79	26342500	105.79	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20251202	32.17	34.5	32	33.51	1639	33.51	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251202	398.45	398.95	388.55	391.2	261726	388.4549	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251202	105.55	109.1	105.55	107.4	976379	107.4	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251202	55	55.69	54.5	54.82	19208	54.82	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251202	1190	1190	1164.1	1172.5	56250	1169.6099	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251202	237.51	238.88	235.47	236.23	809985	236.23	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251202	180.7	183.2	179.85	181.86	2107294	181.86	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20251202	112	113.08	106.1	108.68	314341	107.8777	down	up	incorrect
GRANULES.NSE	Granules India Limited	20251202	571	574.4	565	570.2	859527	570.2	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20251202	549.8	552	541.45	544.55	219303	544.55	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20251202	2717.1	2741.1	2717.1	2735	388195	2735	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20251202	1787.1	1814.4	1770	1776.8	127698	1776.8	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20251202	196.35	198.23	195.42	196.73	818215	196.73	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20251202	256	257	251.8	255.6	14769	255.6	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20251202	245.09	252	241.7	247.47	63702	247.47	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20251202	271.95	278	270.5	276.95	77638	276.95	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20251202	12.65	12.75	12.6	12.64	1612355	12.64	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20251202	1550.2	1583.4	1550.2	1576.7	14347	1576.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20251202	1069	1071	1051	1056	6025	1053.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20251202	1010.1	1023	1010.1	1017.2	25	1017.2	up	up	correct
GRPLTD.NSE	GRP Limited	20251202	1936.4	1939.5	1812.5	1832.8	6064	1832.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251202	2739.5	2761.3	2595.1	2608.4	1711353	2601.1811	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251202	185.4	185.63	182.99	183.87	527829	183.87	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20251202	291.1	316.5	291.1	295.4	26246005	295.4	up	up	correct
GSS.NSE	GSS Infotech Limited	20251202	18.6	18.6	17.6	17.66	99109	17.66	down	down	correct
GTL.NSE	GTL Limited	20251202	8.24	8.28	8.11	8.12	142126	8.12	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20251202	1.33	1.37	1.32	1.32	33980253	1.32	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20251202	100.5	100.5	99	99.73	6725	99.73	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251202	347	356.75	343.1	347.4	27950	347.4	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251202	525.15	525.15	516.1	520.75	20679	520.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251202	462	468.35	462	467.55	4930	467.55	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251202	395	416	395	403.25	1939043	403.25	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251202	65.4	65.4	65.4	65.4	1122	65.4
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251202	1178.7	1180	1163.6	1176.1	25821	1154.7736	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20251202	37.99	37.99	37	37.14	20773	37.14	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251202	134.83	136.2	132.4	135.18	108171	135.18	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251202	4525	4532.3	4482.2	4508.5	652604	4508.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251202	497.25	499.55	491.4	493.65	190468	493.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251202	175.99	175.99	169.16	171.21	5381	171.21	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251202	12.87	13.1	12.76	12.99	1267054	12.99	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251202	1039.2	1044.5	1020	1029.4	22118	1029.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20251202	1435.3	1437.3	1418.1	1422.5	529711	1418.1624	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251202	1.79	1.91	1.79	1.87	33938	1.87	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251202	77	77.99	75.8	76.83	5497	76.83	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20251202	20.62	23.15	20.22	22.36	289655638	22.36	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20251202	738	739.4	725.95	728.25	83231	728.25	down	down	correct
HCL.NSE	INSYS	20251202	14.1	14.1	13.89	13.95	115790	13.95	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20251202	1651	1652.9	1624	1634.6	2326220	1623.0378	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251202	2649	2649	2591.5	2599	819741	2599	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251202	988	994.4	985	991.4	27316662	991.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251202	762	766.4	753.95	759	2054726	759	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251202	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251202	301.88	301.88	291.1	291.17	219346	291.17	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251202	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251202	2.61	2.69	2.51	2.64	227489	2.64	up	up	correct
HEG.NSE	HEG Limited	20251202	522	526.75	518.1	520	418530	520	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20251202	181	183.45	180.02	181.12	56635	181.12	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20251202	136.8	137.43	135.5	135.98	156848	135.98	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20251202	253.35	253.4	248.1	250.75	16834	250.75	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20251202	167	171.58	165.25	167	9418	167
HERITGFOOD.NSE	Heritage Foods Limited	20251202	477.4	485	462	482.7	164276	482.7	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251202	6330	6340	6231	6270.5	809216	6150.6156	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251202	1646.7	1651	1633.2	1646.3	880	1646.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251202	168.68	169.64	164.01	168.23	1200	168.23	down	down	correct
HFCL.NSE	HFCL Limited	20251202	71.17	71.47	70.22	70.72	5732665	70.72	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251202	870.35	870.9	859.8	861.6	27186	861.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20251202	485	485.05	470	471.8	29628	471.8	down	down	correct
HIKAL.NSE	Hikal Limited	20251202	225.65	226.78	222.28	223.61	131845	223.4005	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251202	42.1	42.35	40.89	42.25	29742	42.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251202	122.26	122.26	120	120.73	208377	120.73	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20251202	811	813.5	802.6	806.85	4237151	806.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251202	439.05	445.15	434.6	436.45	1580	436.45	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251202	30	30.24	27	29.19	29448	29.19	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251202	339.25	339.9	335.2	338.6	3919300	338.058	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251202	152.3	152.79	148.1	151.11	398519	151.11	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251202	455	460.45	447	450.45	5323687	450.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20251202	2430.66	2443.84	2419.84	2437.34	2179406	2437.34	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20251202	499.85	501.55	494.4	495.65	4196609	495.65	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20251202	1514.4	1525	1510.2	1517.3	11197	1517.3	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251202	174.44	179.4	173.01	177.95	5216	177.95	up	up	correct
HITECH.NSE	Hi	20251202	99.7	100.08	99	99.14	315831	99.14	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251202	183.89	184.99	181.02	181.61	4853	181.61	down	down	correct
HITECHGEAR.NSE	The Hi	20251202	734	734	691.1	691.8	877	691.8	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251202	470.8	470.8	456.7	459.2	74231	459.2	down	down	correct
HLVLTD.NSE	HLV Limited	20251202	9.48	9.48	9.19	9.26	320624	9.26	down	down	correct
HMT.NSE	HMT Limited	20251202	53.1	53.1	50.7	50.93	9145	50.93	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251202	66.9	66.9	65.92	66.72	7306	66.72	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20251202	529.8	534.35	526	530.85	58587	530.85	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20251202	520.32	520.32	520.32	520.32	40907	520.32
HOMEFIRST.NSE	Home First Finance Company India Limited	20251202	1114.6	1114.6	1088	1092	167725	1092	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20251202	35510	35705	35005	35275	2305	35275	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20251202	2405	2419.9	2380.1	2395	2518	2391.2425	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20251202	409.85	409.85	393	396.35	167171	396.35	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20251202	438.8	439.2	432.05	433.65	401437	433.65	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20251202	23.99	24	23.03	23.14	103924	23.14	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20251202	306.9	309.85	302.45	304.2	296219	304.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251202	238.52	239.05	235.05	236.1	1702452	234.7058	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20251202	217.45	218.52	215	217.3	102395	217.3	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20251202	76.49	76.65	75.1	75.44	2921847	75.44	down	down	correct
ICDSLTD.NSE	ICDS Limited	20251202	45.5	45.5	45	45	90	45	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251202	720	727.65	712.85	720.55	7115	720.55	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251202	40.47	40.47	40.15	40.2	85084	40.2	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251202	27.88	27.94	27.75	27.84	398049	27.84	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251202	115.49	117.5	115.49	116.29	321702	116.29	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20251202	1381.8	1381.8	1370.6	1373	12126396	1373	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251202	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251202	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251202	1999	1999	1952.2	1986.7	442390	1986.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251202	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251202	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251202	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251202	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251202	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251202	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251202	620	623	613.4	616.55	2230559	616.55	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251202	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251202	320.95	320.95	311	313.5	111645	313.5	down	down	correct
ICRA.NSE	ICRA Limited	20251202	6095.5	6143.5	6040	6115	2028	6115	up	up	correct
IDBI.NSE	IDBI Bank Limited	20251202	100.37	102.24	99.42	99.76	7532890	99.76	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251202	10.2	10.32	10.08	10.13	649396928	10.13	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251202	80.55	82.29	80.55	81.98	39182438	81.98	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251202	288.34	288.34	285.65	286.55	366	286.55	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251202	146.46	150.53	145.09	148.35	16665166	146.5853	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251202	1296.3	1309.6	1233	1241.3	26818	1241.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251202	1668.3	1678.4	1614.9	1628	29454	1628	down	down	correct
IFCI.NSE	IFCI Limited	20251202	51.3	52.48	50.71	50.99	4501912	50.99	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20251202	218.9	218.9	212.1	214.14	9568	214.14	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20251202	463	463	442.2	447	127749	447	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20251202	198.81	200.23	197.55	198.43	987140	194.6895	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20251202	389.9	400.15	384.5	396.7	26834	396.7	up	up	correct
IIFL.NSE	IIFL Finance Limited	20251202	587	587.45	578.05	580.75	697398	576.4845	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251202	171.53	172.95	166.12	172.84	13270	172.84	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251202	30.99	30.99	28.6	28.73	9334	28.73	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251202	2.8	2.88	2.71	2.73	53136	2.73	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251202	49.03	49.74	48.2	48.36	160612	48.36	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251202	1380	1380	1321.4	1332	138404	1332	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20251202	1030.2	1035.2	1025.1	1028.1	1299	1018.6445	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251202	1.9	1.9	1.82	1.89	7142	1.89	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20251202	41.87	41.87	38.51	39.33	3748	39.33	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251202	36.5	36.82	36.01	36.21	28679	36.21	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20251202	749	754	740.3	742.5	2514236	742.5	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20251202	386.65	389.9	380.9	383	205407	383	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20251202	1080	1087.3	1060.6	1065.6	105875	1065.6	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20251202	2311	2345	2280	2324.2	258821	2324.2	up	down	incorrect
INDIANB.NSE	Indian Bank	20251202	888.9	889.8	856.1	859.45	2825373	859.45	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251202	248.7	251.5	246	247	1812	247	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251202	415	416.3	404.9	411.4	44820	411.4	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20251202	5792	5805.5	5680	5697.5	1179053	5697.5	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20251202	1283	1300.9	1271	1279.1	34661	1279.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251202	860	865	837.7	847.6	19209	832.9805	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20251202	256.7	262.5	253.7	261.65	21264	261.65	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251202	50.63	51.1	50.01	50.12	128448	50.12	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251202	242	252.75	238.55	250.54	172477	250.54	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251202	1665	1696.4	1658.5	1685.8	8420	1685.8	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20251202	395.5	423.95	388.1	421.1	224420	421.1	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20251202	17.01	17.9	16.65	16.78	2316626	16.78	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251202	504.9	512	496.05	499.65	272907	499.65	down	up	incorrect
INDSWFTLAB.NSE	Ind	20251202	96.42	97.4	94.95	95.56	38631	95.56	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251202	35.6	36.5	34.2	35.96	28595	35.96	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20251202	847.15	860.5	845.4	850.3	2674933	850.3	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20251202	404	406.7	398	401.95	5325984	401.95	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20251202	18.85	18.92	18.55	18.63	5994966	18.63	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20251202	597.08	597.16	588	593.64	39184	148.41	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251202	6.83	6.88	6.47	6.86	6196	6.86	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251202	998.47	998.47	988	991.08	4969	991.08	down	down	correct
INFY.NSE	Infosys Limited	20251202	1567	1579.9	1556.1	1563	6335969	1563	down	down	correct
INGERRAND.NSE	Ingersoll	20251202	3745	3745	3685	3724.4	5683	3724.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20251202	132.99	133.8	131.8	133.29	3434827	133.29	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20251202	725	725.6	710	715.4	19306	713.0274	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251202	91.17	95.87	91.17	91.53	6445	91.53	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20251202	1109.4	1114.6	1084	1096.4	228876	1096.4	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20251202	130	130	125.6	127.47	44773	127.47	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251202	1.26	1.28	1.25	1.25	741006	1.25	down	down	correct
IOB.NSE	Indian Overseas Bank	20251202	38.88	39.1	38.45	38.52	6445954	38.52	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251202	163.51	165.12	161.73	162.39	13247668	157.5627	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251202	89.9	90.01	88.86	89.9	421152	88.6981
IPCALAB.NSE	Ipca Laboratories Limited	20251202	1425	1436	1406.4	1429.3	122952	1429.3	up	up	correct
IPL.NSE	India Pesticides Limited	20251202	177.66	177.66	172.6	173.58	108223	173.58	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251202	43.12	43.45	42.45	42.79	4854168	42.7197	down	down	correct
IRBINVIT.NSE	IV	20251202	60.3	60.85	60.3	60.66	972389	59.2155	up	up	correct
IRCON.NSE	Ircon International Limited	20251202	159	159.67	157.25	157.87	1037627	156.6309	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251202	684	685.5	679	679.95	606817	676.1671	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251202	116.91	117	116.1	116.42	4302586	116.42	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20251202	31.75	31.99	31.01	31.49	346499	31.49	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20251202	98.97	99	92.56	93.64	22140	93.64	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251202	827.05	828.7	815.05	817.6	10982	817.6	down	down	correct
ITC.NSE	ITC Limited	20251202	404.25	405.5	400.5	400.95	8093808	392.7195	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251202	581.15	586.95	570.15	573.8	15843	573.8	down	down	correct
ITI.NSE	ITI Limited	20251202	309	309.6	304.65	305.95	409365	305.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251202	8.16	8.22	8.02	8.06	212382	8.06	down	down	correct
IVP.NSE	IVP Limited	20251202	164	165	160	161	5633	161	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251202	2971.74	2979.71	2950.62	2976.9	23	2976.9	up	up	correct
IZMO.NSE	IZMO Limited	20251202	900	917	873.55	898.3	38645	898.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251202	106.8	109.49	106.8	107.11	2628005	107.11	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251202	70	70.5	69.7	69.93	77491	69.93	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251202	217.67	219	213	218.89	58044	218.89	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251202	68.2	68.2	65.18	65.75	1083922	65.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20251202	142.5	142.7	139.5	140.03	419151	140.03	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251202	32.78	32.97	30.55	31.24	6658	31.24	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251202	117	124	115.8	122.38	12439223	122.38	up	up	correct
JASH.NSE	Jash Engineering Limited	20251202	467	467	453.75	457.65	34043	457.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20251202	202.65	208.26	202.65	205.07	11254	205.07	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251202	92.7	92.7	88.5	89.51	61868	89.51	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251202	70.85	70.94	68.05	68.43	4888243	68.43	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251202	88.1	89.8	88.1	89.24	22376	89.24	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251202	1767	1774.3	1749.5	1763	46744	1751.3591	down	down	correct
JBMA.NSE	JBM Auto Limited	20251202	615.05	616.55	607.7	611.35	121464	611.35	down	down	correct
JCHAC.NSE	Johnson Controls	20251202	1620.8	1620.8	1575	1583.1	13640	1583.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251202	11.2	11.2	10.68	10.81	82013	10.81	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251202	1461.1	1535.4	1454.1	1491.4	41108	1491.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251202	510.95	518.5	506	515.35	30878	515.35	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251202	167.2	167.3	163.63	163.95	904441	163.95	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251202	1046	1052	1024.6	1028.8	1634860	1028.8	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251202	547.1	551	545.75	546.35	45653	546.35	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251202	33.24	33.24	32.5	32.94	266508	32.94	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251202	28.99	29.39	28.72	29.24	4683	29.24	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251202	45.19	45.19	44.44	44.63	1123423	44.63	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251202	292.45	295.95	290	291.8	10990	291.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251202	5783.5	5810	5676.5	5797	75624	5797	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251202	584.5	585.1	559.65	566.2	263885	566.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251202	773.8	773.8	755.95	757.85	122223	757.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20251202	363.1	368.5	361.3	367.05	74113	367.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251202	452	455.7	445.95	454.4	518516	454.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251202	85.6	87.3	85.15	86.77	5230	86.77	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20251202	153.1	153.5	150.5	153.12	6284056	153.12	up	up	correct
JOCIL.NSE	Jocil Limited	20251202	157.99	157.99	153.1	156.71	1335	156.71	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251202	3.46	3.46	3.46	3.46	689189	3.46
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251202	1010	1080	1010	1060.1	37961	1060.1	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251202	18.75	19.78	18.7	19.17	145807027	19.17	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20251202	758.7	764	755.5	760.75	448602	759.8095	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20251202	488.05	490.55	480	484.15	2109674	484.15	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20251202	21235	22180	21080	22165	18597	22165	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251202	1168.4	1172.8	1159.3	1162	2834317	1162	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20251202	153.85	153.85	150	151.23	66741	151.23	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251202	610	610	599	603.45	1067276	603.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251202	704.95	713.65	701	703.05	109920	700.4004	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251202	1108.9	1118.5	1087	1090.2	78451	1090.2	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251202	751.58	751.58	740.58	744.31	214322	744.31	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20251202	742.85	743.45	735	737.25	35701	737.25	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20251202	295.5	299.9	293.1	295.35	379827	295.35	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251202	11.3	11.57	11.18	11.24	3112653	11.24	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251202	230.55	238	230.55	235.79	14277	235.79	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20251202	1073.9	1088	1058.6	1075.7	159215	1075.7	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251202	140	140	134.81	136.41	1951	136.41	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20251202	669.95	669.95	640.05	651.4	687	651.4	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251202	506.95	506.95	500.3	501.3	1013055	501.3	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251202	243	244.68	238.7	240.82	36192	240.82	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251202	26.08	27.34	25.68	26.46	466760	26.46	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20251202	1.71	1.77	1.7	1.74	179693	1.74	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251202	74.1	75.95	74.1	74.62	9113	74.62	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251202	202.14	205.5	200.14	203.91	5796	203.91	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251202	232.11	232.56	227.1	231.6	479002	231.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251202	302.9	307.9	301.25	304.45	9594	202.97	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251202	52.64	53.1	52.64	52.64	2025	52.64
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251202	253.83	255.75	249.4	250.74	1446788	250.74	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251202	916	921	890.1	918.45	419	918.45	up	up	correct
KAYA.NSE	Kaya Limited	20251202	401.25	402.85	390	391.25	3067	391.25	down	down	correct
KCP.NSE	The KCP Limited	20251202	179.98	182.5	176.93	180.23	176744	180.23	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251202	26.9	27.78	26.76	26.98	28228	26.98	up	up	correct
KDDL.NSE	KDDL Limited	20251202	2502.7	2509	2452	2466.6	10825	2466.6	down	down	correct
KEC.NSE	KEC International Limited	20251202	694	717.7	690.5	712.35	1649718	712.35	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20251202	104.2	106.5	103.11	105.93	152728	105.93	up	up	correct
KEI.NSE	KEI Industries Limited	20251202	4110	4195	4076	4184.3	143908	4179.3517	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251202	19.49	19.56	19.28	19.45	938865	19.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20251202	1087	1119.3	1067.6	1095.2	176816	1095.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20251202	5.53	5.53	5.31	5.4	650061	5.4	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20251202	286.7	288.45	280	280.8	761	280.8	down	down	correct
KHADIM.NSE	Khadim India Limited	20251202	206	207.72	202.25	204.19	9880	204.19	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251202	84.86	85.25	83.8	84.29	54476	84.29	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251202	98.85	102.9	98.85	101.59	2883	101.59	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251202	21.71	21.83	21.7	21.82	3856	21.82	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20251202	5119.5	5164.5	5051	5076	1132	5076	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251202	343.05	345.95	341.7	344	9249	344	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251202	688	708	682	700.55	241268	700.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251202	4207	4291.9	4100	4152.6	3286	4152.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20251202	347	370	344.25	359.65	100548	359.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251202	540.4	590.95	539	582.75	884104	582.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251202	1687.2	1691.4	1653.5	1660	30062	1660	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251202	1123.6	1127.5	1105	1113.6	84817	1111.6426	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251202	3439.1	3474.9	3381.6	3401.2	2617	3401.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20251202	208	208.42	203	205.92	728666	205.92	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251202	497.7	502	492.7	499.25	8855	497.3503	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251202	26.95	27.14	26.8	26.89	32866	26.89	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251202	161.46	161.94	158	158.56	757036	158.56	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251202	93	94.89	92.52	94.12	19271	94.12	up	up	correct
KOLTEPATIL.NSE	Kolte	20251202	374	382.8	371.45	377.1	76852	377.1	up	up	correct
KOPRAN.NSE	Kopran Limited	20251202	140.37	148.14	140.35	144.77	400276	144.77	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251202	2140	2160	2139.4	2143.6	18294165	428.72	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251202	29.3	29.42	28.8	29.11	19543	29.11	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251202	129.06	130.25	127.02	128.07	36025	128.07	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20251202	78.1	79.78	77.4	77.98	8658	77.98	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20251202	1253.6	1262.7	1243.8	1253.5	486300	1250.6506	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251202	1033	1037.9	1022.1	1027	148832	1024.1402	down	down	correct
KRBL.NSE	KRBL Limited	20251202	402.5	407.7	395.05	397.35	277798	397.35	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251202	66.05	67	64.32	65.11	2255	65.11	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251202	3.84	3.84	3.75	3.79	12409	3.79	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251202	499.45	500	493.6	498.15	30166	498.15	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251202	811.45	811.6	779.8	784.95	34532	784.95	down	down	correct
KSB.NSE	KSB Limited	20251202	743.05	760	742.55	752.75	92416	752.75	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251202	990	1005.6	986.35	990.3	39807	990.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251202	765	776.95	764.4	770.15	16189	770.15	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251202	213.6	216.8	211.25	211.93	6027017	211.93	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251202	97.5	98.39	95.01	95.74	54118	95.74	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251202	5.35	5.35	5.35	5.35	200	5.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251202	3050	3059.9	3010	3044	354882	1518.2134	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251202	132	134.88	130	130.84	12904	130.84	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251202	216.83	217.16	215	215.72	20469	215.72	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251202	9.75	9.89	9.5	9.81	42953	9.81	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251202	1028.2	1036.9	1015	1020.2	1465264	1020.2	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251202	15082	15218	14900	15040	1717	15040	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251202	5.03	5.03	5.03	5.03	15	5.03
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251202	162.5	163.85	160.61	162.27	2102522	162.27	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251202	192.11	192.11	186.99	188.41	3585	188.41	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251202	1901	1949.7	1896.1	1911.9	91262	1911.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251202	11.05	11.29	10.76	11.21	46436	11.21	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251202	304	304	294.3	296.05	6327	296.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251202	550	556.4	548.6	554.65	2401015	554.65	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251202	28.7	28.85	28.64	28.74	191945	28.74	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251202	292.45	292.45	289.35	289.63	1421	289.63	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251202	948.87	948.87	948.87	948.87	15	948.87
LICNFNHGP.NSE	LIC Mutual Fund	20251202	288.32	288.32	285.52	287.99	134	287.99	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251202	191.9	193	189.48	191.65	39007	191.65	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251202	505	514.85	496.5	500.5	19335	500.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20251202	5880	5905	5747	5793	28529	5793	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251202	1000	1000.01	999.99	999.99	1977553	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251202	1000	1000.01	999.99	1000	37485	989.3925
LODHA.NSE	Macrotech Developers Limited	20251202	1127	1130.5	1114.5	1119.8	1993162	1119.8	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251202	153.4	156.75	144.4	146.24	148240	146.24	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251202	105.25	107.21	105.25	106.67	4353	106.67	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251202	83.03	84.69	81.49	81.92	8833	81.92	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251202	7.39	7.39	7.08	7.15	131206	7.15	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251202	4066.5	4088.6	4023.8	4030.5	1490917	4030.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20251202	4440	4512	4384.9	4503.6	122389	4503.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20251202	5673	5730.5	5508	5632.5	22215	5632.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251202	1519.1	1564.1	1515.7	1550.5	250889	1550.5	up	up	correct
LUPIN.NSE	Lupin Limited	20251202	2089.9	2099.9	2074.5	2082.7	1195482	2082.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251202	1171.1	1199.9	1167.2	1189	13035	1189	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251202	181.8	182.25	180	180.47	173658	180.47	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20251202	81.45	86.9	80.3	85.2	66388	85.2	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251202	5.09	5.09	5	5.04	20443	5.04	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251202	3722.8	3748	3705.5	3716.5	2285922	3716.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251202	367.55	373.9	361.25	365	4680477	365	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20251202	154.5	157.9	150.27	153.38	144835	153.38	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251202	1005	1034.8	980	1005.15	25952	1005.15	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251202	42.01	43.48	41.3	41.92	1172	41.92	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251202	6.19	6.24	6	6.03	15653	6.03	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251202	77.02	77.67	76.51	76.83	27673	76.83	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251202	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251202	175.48	175.48	173.85	175.47	708676	175.47	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251202	28.91	28.91	28.44	28.44	850156	28.44	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251202	495	495	475	481.7	5110	481.7	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251202	22.49	22.49	21.42	22.1	51410	22.1	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251202	56.39	58.8	56.1	57.57	108570765	56.7047	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251202	85.91	87.35	82.25	84.11	3872	84.11	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251202	760	760	752	760	7554	760
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251202	131	131	127.18	127.72	17259	127.72	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251202	49.6	50.19	48.13	49.01	16085	49.01	down	down	correct
MAHICKRA.NSE	SM	20251202	144.1	160.5	143.2	154.5	7500	154.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251202	424.55	424.6	414.05	420	185077	420	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251202	325.25	325.25	316.7	319.45	35562	319.45	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251202	14600	14600	14152	14228	2625	14228	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251202	587.8	587.8	570.5	572.9	101919	572.9	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251202	951.45	951.5	942	948.05	6549	948.05	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251202	37.25	38.4	37	37.45	17316	37.45	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251202	24.69	25.35	23.66	24.39	11476	24.39	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251202	142	143.05	140.4	141.16	81292	141.16	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251202	63.6	63.6	62	62.64	25581	62.64	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20251202	62.9	64.49	61.52	63.97	30861	63.97	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20251202	64.5	65.06	63.21	63.85	132243	63.85	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20251202	281.75	282.4	274.55	278	2319622	277.5284	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251202	26.33	26.33	25.2	25.2	186030	25.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20251202	733.9	753	732.95	739.6	74788	739.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20251202	459.8	459.8	442.05	448.5	189475	448.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251202	133.45	133.62	130.01	131.87	516206	131.87	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251202	15.75	16.9	15.75	16.84	5511	16.84	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251202	732.49	732.49	707.29	708.69	29106	708.69	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20251202	49	49.99	47.01	47.41	5116	47.41	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251202	552.9	561.95	540.1	552.8	125557	552.8	down	down	correct
MARICO.NSE	Marico Limited	20251202	720.5	724.1	713.05	717.35	2439574	717.35	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20251202	232	232	220	221.78	527277	221.78	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20251202	195	195.1	190.5	192.15	530875	192.15	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251202	16127	16261	16095	16239	383165	16239	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20251202	311.5	319.25	310.15	318.25	143250	317.0004	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251202	170.5	172.2	170	170	155	170	down	down	correct
MASTEK.NSE	Mastek Limited	20251202	2185	2318	2165.1	2201.9	248979	2193.2166	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251202	495.5	498.35	486.25	487.75	9933	487.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251202	84.79	84.79	82.14	82.57	78625	82.57	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251202	1125.4	1133.2	1113	1117.5	2206424	1117.5	down	down	correct
MAXIND.NSE	Max India Limited	20251202	199	199.3	195.38	196.41	14648	196.41	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251202	509.7	509.7	494.25	497.6	39854	497.6	down	down	correct
MAZDA.NSE	Mazda Limited	20251202	232.27	239.85	231.5	236.8	18477	236.8	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251202	2668.9	2681.9	2640	2651.2	366212	2642.9661	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251202	399.65	410.9	396.15	408.3	59547	408.3	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251202	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251202	36.76	37.57	36.01	37.1	19464	37.1	up	up	correct
MCDOWELL.NSE	N	20251202	1454.9	1456.1	1429.1	1442.3	761536	1442.3	down	down	correct
MCL.NSE	Madhav Copper Limited	20251202	45.03	46.99	44.51	45.45	82333	45.45	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251202	51.1	54.7	50.3	52.65	657030	52.65	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20251202	10214	10350	10180	10218	1629970	2043.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20251202	201.1	204.89	195	199.24	109512	199.24	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20251202	108.9	109.5	104.99	107.47	40914	107.47	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20251202	2.16	2.22	2.14	2.18	120790	2.18	up	up	correct
MERCATOR.NSE	Mercator Limited	20251202	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251202	1954	1955.1	1928.4	1941	18299	1941	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20251202	1715	1717.4	1670	1691.8	506292	1691.8	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20251202	14.6	15.39	14.6	15.3	1429710	15.3	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20251202	1199.9	1201.5	1180	1183.1	138493	1170.7889	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251202	318.85	320	315.35	319.1	44688	319.1	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251202	321	322.7	317.3	320.8	222750	320.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20251202	577	606	575.8	600.9	601107	600.2911	up	up	correct
MINDSPACE.NSE	RR	20251202	465.75	472.18	464.83	470.12	178721	470.12	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20251202	209.1	214.5	205.43	211.63	33074	211.63	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251202	24.35	24.5	23.4	23.53	145700	23.53	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20251202	40	41.05	39.6	39.99	335572	39.99	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20251202	1.31	1.34	1.28	1.31	952244	1.31
MMFL.NSE	M M Forgings Limited	20251202	335.45	367.95	335	338.15	6625116	338.15	up	down	incorrect
MMP.NSE	MMP Industries Limited	20251202	254.8	261.65	254	259	9389	259	up	down	incorrect
MMTC.NSE	MMTC Limited	20251202	59.5	59.82	59	59.27	530698	59.27	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20251202	110.99	110.99	108.05	108.42	1368	108.42	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251202	62.97	63.03	62.83	62.9	81446	62.9	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20251202	30.43	30.43	28.85	28.87	5697	28.87	down	up	incorrect
MOIL.NSE	MOIL Limited	20251202	333.6	338.35	330	331.6	841472	328.0801	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20251202	15	15	14.28	14.61	130620	14.61	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20251202	67.74	67.75	66.73	66.83	330262	66.83	down	down	correct
MOLDTECH.NSE	Mold	20251202	163.9	165.36	161.21	162.65	19968	162.65	down	down	correct
MOLDTKPAC.NSE	Mold	20251202	629.6	629.6	606.25	619.2	45602	619.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251202	66.57	66.57	65.5	65.62	278369	65.62	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251202	279.09	279.09	270	270.82	4015	270.82	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251202	234.74	235.2	233.13	234.9	751333	234.9	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251202	759.95	767	737	740	50007	740	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251202	7.25	7.4	7.21	7.27	538	7.27	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251202	43.4	43.4	42.91	43.12	1008921	43.12	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251202	950	964.25	946.7	954.4	550559	946.7546	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251202	26.59	26.8	24.3	24.79	153299	24.79	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251202	2820.1	2849	2810	2838.1	309489	2838.1	up	up	correct
MPSLTD.NSE	MPS Limited	20251202	2191.3	2197	2102	2119.5	25405	2119.5	down	down	correct
MRF.NSE	MRF Limited	20251202	152445	155695	152445	154505	7318	154501.9346	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251202	161.5	164.39	158.1	158.98	4799558	158.98	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20251202	37	37.7	36.35	37.25	2110521	37.25	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251202	490	491.4	484	485.9	57648	478.2321	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20251202	2574	2574	2488.6	2527.7	207573	2527.7	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20251202	1.98	1.98	1.92	1.92	3235	1.92	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251202	38.05	38.31	37.7	37.82	660040	37.82	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20251202	133.1	134.09	131.01	133	46354	133	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20251202	65.89	65.89	63.03	63.26	2332	63.26	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20251202	82.85	83.8	82.03	82.35	97858	82.35	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251202	127.5	129.99	127.37	127.49	29152	127.49	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251202	36.13	36.24	35.15	35.41	33953	35.41	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251202	279.3	280.2	267	274	22444	274	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251202	3800	3827.4	3765.2	3779.9	353585	3779.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20251202	189.9	190	181.4	182.42	238419	182.42	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251202	4.5	4.55	4.48	4.48	218331	4.48	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251202	28.8	29.98	27.65	27.66	4405	27.66	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251202	28.37	28.37	27.01	27.48	5047	27.48	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251202	272	273	262.05	262.5	2410	262.5	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251202	115.02	115.21	111.6	111.77	10280	111.77	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20251202	254	260.4	250	251.65	12202	251.65	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251202	202.47	203.41	200.45	201.49	5829	201.49	down	up	incorrect
NAM.NSE	INDIA	20251202	857.75	860.2	832.2	837.9	804572	837.9	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20251202	907.7	948.8	897.4	932.55	8644797	930.9689	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20251202	158	158	154.1	154.34	9773	154.34	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251202	266	268.25	264.15	265.15	10847037	261.8707	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20251202	1375	1402.8	1354.2	1386.6	2136679	1383.5592	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251202	5725	5895	5701.5	5786.5	130383	5786.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20251202	100.4	100.4	97.5	98.83	136469	98.83	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20251202	145.38	145.73	142.9	143.04	90532	143.04	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20251202	243.5	245.45	240.2	242.6	788657	242.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20251202	117.5	117.78	114.57	115.3	5926749	115.1541	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251202	2260.6	2367.9	2260.6	2294.1	475	2294.1	up	up	correct
NCC.NSE	NCC Limited	20251202	171.02	172.9	170.11	172.26	2853982	172.26	up	up	correct
NCLIND.NSE	NCL Industries Limited	20251202	199.84	200.4	198.71	199.35	48315	197.7509	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20251202	3368	3368	3290	3321.7	324	3321.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20251202	3.1	3.12	3.07	3.09	1002552	3.09	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20251202	857.2	878	840	862	14199	862	up	up	correct
NDTV.NSE	New Delhi Television Limited	20251202	85.35	85.35	84	84.29	58731	84.29	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251202	19.9	20.19	19.76	19.82	34741	19.82	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20251202	17.42	18.97	16.99	18.5	7926986	18.5	up	up	correct
NELCAST.NSE	Nelcast Limited	20251202	111	111.57	109.2	109.66	51358	109.66	down	down	correct
NELCO.NSE	Nelco Limited	20251202	846.4	848.95	829	831	51807	831	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251202	1132.4	1136.1	1098	1100.1	98665	1100.1	down	down	correct
NESCO.NSE	Nesco Limited	20251202	1260.3	1267.5	1234	1237.1	39956	1237.1	down	down	correct
NETF.NSE	Tata Mutual Fund	20251202	289.97	289.97	280.73	280.86	1634	280.86	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251202	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251202	82.41	82.41	81.04	81.67	35989	81.67	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251202	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251202	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251202	45.05	45.23	44.46	44.72	2077089	44.72	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251202	16587	16587	15886	16354	64129	16354	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20251202	878	878	865	871.35	140693	871.35	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20251202	6.18	6.24	5.81	6.12	12831	6.12	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20251202	85.4	85.5	84.3	85.13	352404	85.13	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20251202	26.7	27.29	25.5	26.25	7889	26.25	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20251202	1920	1935	1898.1	1910.3	340189	1910.3	down	up	incorrect
NHPC.NSE	NHPC Limited	20251202	77.35	77.49	76.7	77.28	8538683	75.9087	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20251202	169	169.37	166	167.58	260749	167.58	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20251202	28.3	30.4	28.3	29.73	20285	29.73	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20251202	296.18	296.99	294.01	294.66	5334774	294.66	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20251202	95.61	96.08	94.6	95.17	141377	95.17	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251202	9.7	9.98	9.7	9.73	144133	9.73	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251202	16.36	16.5	15.86	16.13	505687	16.13	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20251202	1415	1415	1400	1405.5	1527	1405.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251202	428.65	428.65	420.3	426.15	1193	426.15	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251202	37.51	38.25	36.8	37.34	25087	37.34	down	down	correct
NITCO.NSE	NITCO Limited	20251202	85	87.69	83.01	85.49	198808	85.49	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251202	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251202	322	326	321.1	322.6	21488	322.6	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251202	189.65	194.9	185.06	192.05	2134	192.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20251202	70	71.5	66.6	69.99	763	69.99	down	down	correct
NLCINDIA.NSE	NLC India Limited	20251202	239	243.3	238.95	241.46	560245	238.0816	up	up	correct
NMDC.NSE	NMDC Limited	20251202	75.69	77.05	75.45	76.09	31583291	73.8452	up	up	correct
NOCIL.NSE	NOCIL Limited	20251202	169.99	170.08	167.5	167.93	110234	167.93	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251202	5.21	5.21	4.72	4.93	599644	4.93	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251202	69.91	69.91	68.51	69.91	2145	69.91
NPBET.NSE	Tata Asset Management Limited	20251202	296.5	297.88	294.37	295.16	1604	295.16	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251202	457	474.8	455.5	468.9	10242	468.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251202	307	313.25	297.15	302.95	1360980	299.6054	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20251202	6805	6840	6671	6718	5622	6718	down	down	correct
NTPC.NSE	NTPC Limited	20251202	327.45	329.95	326.75	328.6	5806943	326.1377	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20251202	928.4	928.4	910	914.75	7840	914.75	down	down	correct
NURECA.NSE	Nureca Limited	20251202	294.65	302.1	283.55	294.6	38195	294.6	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251202	356	365	354.8	361.35	238054	361.35	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20251202	304.85	306.3	299.75	302.25	2829	302.25	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251202	1618.9	1640	1616	1632.6	575858	1630.3941	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251202	8149.5	8196.5	8065	8099	93379	8099	down	down	correct
OIL.NSE	Oil India Limited	20251202	412.05	417.7	412.05	416.65	664332	410.3738	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251202	66.66	71.78	66.15	70.98	294743	70.98	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251202	1250.4	1255	1230.2	1236.9	205362	1236.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20251202	86.05	94.89	86.05	91.68	128253	91.68	up	up	correct
OMAXE.NSE	Omaxe Limited	20251202	68.47	71.65	67.99	68.75	186015	68.75	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251202	106.5	108.05	106.5	107.03	22416	107.03	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251202	4.95	5.2	4.95	5.05	8228	5.05	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251202	13.89	14.58	13.19	13.9	29422	13.9	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251202	57.11	57.39	54.6	54.91	1324083	54.91	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251202	243.5	246.26	242.5	243.54	5413988	237.9409	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20251202	56.85	60.28	55.66	56.04	866763	56.04	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251202	282.6	289	279.2	285.65	10769	285.65	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251202	555.65	564.1	555.35	561.75	27338	561.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20251202	200.87	202.79	199.31	201.2	2983	201.2	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251202	841	854	832.95	850.2	32993	850.2	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251202	57.15	61.53	57.15	59.53	327816	59.53	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251202	8.39	8.5	8.35	8.44	120604	8.44	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20251202	294.3	295.5	286	288.8	3504	288.8	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251202	167.7	167.7	163.2	163.41	262259	163.41	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251202	188.81	188.81	184.3	187.54	207734	186.7405	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251202	116.09	116.62	113.76	114.42	160977	114.42	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251202	82.9	82.9	80.26	81.19	2012	81.19	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251202	22.8	23.4	22.75	23.15	257740	23.15	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251202	4900	4963.7	4860	4896.3	6160	4896.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20251202	1.4	1.47	1.33	1.33	19684	1.33	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251202	61.01	61.6	60.03	60.2	62085	60.2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20251202	37340	37650	37110	37605	54634	37469.1438	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20251202	38.3	39.02	37.5	37.91	5919597	37.91	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251202	115.53	118	111.5	111.6	9710	111.6	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251202	40.94	43.49	40.06	41.73	2861	41.73	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251202	362.75	362.75	349.7	353.95	51166	353.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251202	400.6	400.6	386.15	395	5120	395	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251202	296	299.8	292.25	294.25	20356	294.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251202	89.99	90.01	89.2	89.99	3185	89.99
PARACABLES.NSE	Paramount Communications Limited	20251202	39.42	39.53	38.25	38.49	469230	38.49	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251202	335.95	339.55	322.15	324.5	682346	324.5	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251202	13.25	13.33	12.81	13.08	772843	13.08	down	down	correct
PARTYCRUS.NSE	SM	20251202	78.1	78.1	77	77	4000	77	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20251202	34.07	34.1	32.9	33.22	10036237	33.22	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251202	14.1	14.28	13.92	14.06	54144	14.06	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251202	9.78	10.06	9.59	9.96	57271158	9.96	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251202	103	103	99	100.3	84121	100.3	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20251202	24.99	24.99	23.41	24.19	6843	24.19	down	down	correct
PENIND.NSE	Pennar Industries Limited	20251202	222.4	222.45	217.69	218.64	652919	218.64	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20251202	28.8	28.91	27.91	28.2	119715	28.2	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20251202	6390	6447	6337.5	6378.5	253320	6356.0063	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20251202	270.6	272.85	270.05	271.1	2475590	271.1	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20251202	356.4	363.3	356.4	360.3	4957405	360.3	up	up	correct
PFIZER.NSE	Pfizer Limited	20251202	4966.5	5035.6	4949	4994.6	20972	4994.6	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251202	175	182	173.93	179.4	7998668	179.4	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251202	33.5	33.75	33	33.07	681065	33.07	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251202	591	597.2	582.7	587.2	1274027	587.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251202	12762	12800	12681	12700	14889	12493.7797	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20251202	5791	5834.5	5731	5780.5	5075	5611.8186	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20251202	1673.9	1677.1	1646.4	1662.4	35248	1662.4	down	down	correct
PGINVIT.NSE	IV	20251202	94.9	95	94.41	94.9	679219	91.8777
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251202	1729.9	1739.5	1709.7	1731.2	323944	1731.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20251202	1461	1471.5	1458.1	1470.6	586303	1470.6	up	up	correct
PIIND.NSE	PI Industries Limited	20251202	3388.1	3388.1	3342.6	3374	319415	3368.4652	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251202	5147	5269	5136	5244.5	3147	5244.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20251202	10.9	11.21	10.72	10.84	177907	10.84	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251202	29.45	32	29.02	31.5	86851	31.5	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251202	860	865.4	835.05	838.25	44012	838.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251202	687	745.5	687	745.15	938	745.15	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251202	166.48	169	163.3	164.63	9100	164.63	down	down	correct
PNB.NSE	Punjab National Bank	20251202	125.3	127.8	124.73	125.35	26941924	125.35	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20251202	84.85	85.7	83.83	84.91	193149	84.91	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20251202	908.8	916.85	895	899.45	462993	899.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20251202	26.25	27.99	26	26.76	2345	26.76	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20251202	246	248.17	244.15	245.73	206930	245.73	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251202	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251202	255	260.9	251.2	257.35	3310	257.35	up	up	correct
POKARNA.NSE	Pokarna Limited	20251202	928	928.1	889.1	893.7	89934	893.7	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251202	7409.5	7462.5	7281	7347	185659	7347	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20251202	1939.8	1939.9	1880	1925.2	119358	1925.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251202	826	837	822.2	830.35	28312	830.35	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251202	284.4	287.3	282.6	283.8	9506	283.8	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251202	485	485.65	473.5	475.35	763578	475.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251202	269	270.65	266.9	267.45	11029817	264.4809	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251202	22090	22810	22050	22755	196298	22755	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251202	2339.8	2387	2309.5	2364.6	39305	2364.6	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20251202	232.01	236.9	225.1	227.04	7243	227.04	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20251202	249	249.99	246.8	247.79	27842	246.7842	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251202	30.56	32.2	30.56	31.12	38911	31.12	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20251202	317.8	319	315	317.3	376631	317.3	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20251202	134.88	136.77	133.5	134.3	307251	134.3	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20251202	4.34	4.38	4.26	4.3	141120	4.3	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20251202	9.16	9.76	9.15	9.56	2907991	9.56	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20251202	177.47	178.06	174.76	176.51	48151	176.51	down	up	incorrect
PRECOT.NSE	Precot Limited	20251202	428.3	428.3	401	416.3	1392	416.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20251202	245	255	245	248.75	700609	248.4489	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251202	534.1	538.9	526.75	537	163920	537	up	up	correct
PREMIER.NSE	Premier Limited	20251202	3.12	3.12	2.96	3.09	14709	3.09	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251202	45.75	46.79	44.63	45.02	61234	45.02	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20251202	1659.2	1669.9	1625.5	1652.5	260818	1652.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20251202	625	633.4	615.05	625.1	764131	625.1	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20251202	293.3	298	291.5	296.05	29312	296.05	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251202	276	277	268.1	274.1	86641	274.1	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251202	14.58	14.58	14.26	14.31	105197	14.31	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251202	3154	3220	3117.8	3167.4	27475	3167.4	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20251202	136.95	138.99	136.11	137.23	81439	137.23	up	up	correct
PSB.NSE	Punjab & Sind Bank	20251202	29.87	30.25	29.52	29.62	1358119	29.62	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20251202	900	900	878.15	884.85	43179	884.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20251202	97.66	97.66	94.86	95.01	4752087	95.01	down	down	correct
PTC.NSE	PTC India Limited	20251202	157.12	159.92	155.76	157.42	846340	154.6652	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251202	40.17	40.17	39.01	39.76	77752	38.3717	down	down	correct
PULZ.NSE	SM	20251202	32.45	32.45	32.35	32.4	4000	32.4	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251202	1403	1403	1375	1386.8	4682	1386.8	down	down	correct
PURVA.NSE	Puravankara Limited	20251202	246.73	248.48	241.75	243.64	28133	243.64	down	down	correct
PVP.NSE	PVP Ventures Limited	20251202	35.6	35.65	35.6	35.6	158218	35.6
QGOLDHALF.NSE	Quantum Mutual Fund	20251202	106.69	106.89	104.83	105.6	95821	105.6	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251202	2876.27	2876.27	2844	2845.23	241	2845.23	down	down	correct
QUESS.NSE	Quess Corp Limited	20251202	213.16	213.98	208.5	209.38	288879	204.6	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251202	306.55	306.55	300.9	302.05	48552	302.05	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251202	1.57	1.57	1.57	1.57	0	1.57
RADAAN.NSE	Radaan Mediaworks India Limited	20251202	3.32	3.38	3.23	3.3	16266	3.3	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20251202	3229	3249	3196.9	3210	198692	3210	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251202	6.45	6.45	6.06	6.35	89700	6.35	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251202	337	339.8	334.3	336.15	347106	336.15	down	down	correct
RAIN.NSE	Rain Industries Limited	20251202	106.9	108.2	106.45	107.51	935871	107.51	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251202	187.62	192.41	186.3	190.56	351926	190.56	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251202	4.12	4.13	4	4.09	306274	4.09	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251202	438.85	443.6	432.05	436.35	68897	436.35	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251202	37.05	38.47	36.6	36.86	31113	36.86	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251202	40.52	42.29	40.51	41.6	519	41.6	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20251202	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251202	264	269.45	262.4	266.85	2312044	266.85	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251202	29.02	30.87	29.02	29.69	41841	29.69	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251202	9.9	9.99	9.86	9.9	3184194	9.9
RAMCOCEM.NSE	The Ramco Cements Limited	20251202	1020	1028.2	1014	1022.5	76154	1022.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251202	327.95	329.7	321	324	48289	324	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251202	556.5	574.7	555.55	564.6	46240	564.6	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251202	581.25	587.9	575	578.85	17064	578.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20251202	13.78	13.78	13.26	13.41	108175	13.41	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251202	1383.2	1408.1	1366.2	1383	15661	1383	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251202	2363	2390	2363	2380.8	6765	2380.8	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20251202	480.6	481.3	473.7	478	136713	478	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20251202	307	307.25	300.7	302.25	4085596	302.25	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251202	139.47	139.68	137.55	138.09	717577	137.0424	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20251202	1.24	1.27	1.23	1.25	1970360	1.25	up	up	correct
RECLTD.NSE	REC Limited	20251202	356	359.8	355.05	357.45	7352239	353.1468	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251202	282.1	284.55	278	280.35	1431130	280.35	down	down	correct
REFEX.NSE	Refex Industries Limited	20251202	334	344.35	326.8	340.3	780000	340.3	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251202	46.01	46.01	42.8	42.94	11928	42.94	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20251202	407.55	409.65	403.95	406.25	53245	406.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251202	1561.1	1567.5	1542	1546.3	11389150	1546.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20251202	243	244.47	235.63	238.41	2096117	238.41	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251202	165.25	165.25	160	161.32	570596	161.32	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20251202	120.3	121.33	118.6	119.52	109169	119.52	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251202	26.74	27.1	26.55	26.7	1414982	26.7	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251202	414.9	415.1	406.15	407.8	68219	405.8408	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251202	131.98	131.98	128.26	128.55	4686	128.55	down	down	correct
REPRO.NSE	Repro India Limited	20251202	463.15	469.25	461	461.7	6615	461.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251202	221	230.81	218.27	221.39	411874	221.39	up	up	correct
RGL.NSE	Renaissance Global Limited	20251202	122.9	123.05	120	120.58	217120	120.58	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20251202	3.21	3.21	3.1	3.11	504929	3.11	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251202	463	467.85	458.3	465.75	72555	465.75	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251202	120.6	124.4	118.63	122.95	17550239	122.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251202	866	869.95	856	863.8	31236	863.8	down	down	correct
RITES.NSE	RITES Limited	20251202	230.69	231.4	228.56	230.12	362869	228.207	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20251202	25	25.58	25	25.16	10835	25.16	up	up	correct
RKEC.NSE	RKEC Projects Limited	20251202	55.43	55.63	52.65	53.35	50086	53.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20251202	536	536	520.2	522.45	399762	522.45	down	down	correct
RML.NSE	Rane (Madras) Limited	20251202	769.95	775.5	760.25	768.4	6586	768.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20251202	419.05	419.9	412.95	418.15	33039	418.15	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251202	103.92	105.4	102.77	104.82	326283	104.82	up	up	correct
ROLLT.NSE	Rollatainers Limited	20251202	1.14	1.22	1.14	1.18	205302	1.18	up	up	correct
ROLTA.NSE	Rolta India Limited	20251202	1.78	1.81	1.74	1.78	53057	1.78
ROML.NSE	Raj Oil Mills Limited	20251202	51	51.3	50.13	50.35	5477	50.35	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251202	598	610	595.5	602.85	32807	602.85	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20251202	57.31	59	55.23	56.1	32548	56.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20251202	669	670	657.05	668.2	67546	664.6711	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20251202	2225.2	2234.9	2203	2215	4454	2215	down	down	correct
RPOWER.NSE	Reliance Power Limited	20251202	38.81	39.62	38.45	38.9	23038039	38.9	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251202	107.25	108.34	105.81	107.3	31567	107.3	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20251202	795.55	810.05	788.35	794.65	19906	794.65	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20251202	54.69	54.69	50.2	50.98	130927	50.98	down	down	correct
RSWM.NSE	RSWM Limited	20251202	157.15	159.14	153.95	155.75	16957	155.75	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251202	395.15	402	393.65	400.95	71169	400.95	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251202	42.6	43.23	42.33	42.96	727694	42.96	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251202	9.95	10.02	9.89	9.92	7753496	9.92	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251202	219.7	219.7	214	215.34	4819	215.34	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251202	6.7	6.78	6.1	6.47	155323	6.47	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251202	120.71	122.88	120.5	121.81	33594	121.81	up	up	correct
RUPA.NSE	Rupa & Company Limited	20251202	174.74	174.75	171	171.88	47189	171.88	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20251202	54.5	56	54.25	54.92	6994	54.92	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251202	320	320.4	316.55	317.9	2598203	316.9049	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251202	244.96	254.99	235.55	245.12	7717	245.12	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251202	8.08	8.12	8.08	8.08	4138	8.08
SADBHAV.NSE	Sadbhav Engineering Limited	20251202	11.19	11.4	11.02	11.11	131974	11.11	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251202	3.84	3.88	3.76	3.76	199381	3.76	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251202	2450	2453	2300.1	2351.8	63551	2351.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251202	26.01	26.48	26	26.03	6487	26.03	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20251202	215.9	217	211.3	213.05	25405	213.05	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20251202	135.05	135.12	131.24	132.46	11909464	132.46	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20251202	391	397.45	377.8	391.05	15908	391.05	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251202	19.66	19.71	19.3	19.38	59534	19.38	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20251202	203.94	203.99	197.9	199	145362	199	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20251202	2.38	2.4	2.31	2.33	2289267	2.33	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20251202	9.7	9.73	9.51	9.58	5994595	9.58	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20251202	267.2	275	267	270.8	1223	270.8	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20251202	36.81	37.5	36.81	36.81	154515	36.81
SALZERELEC.NSE	Salzer Electronics Limited	20251202	725.9	742.9	720	722.3	172882	722.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251202	10	10.49	9.9	10.04	74708	10.04	up	up	correct
SANCO.NSE	Sanco Industries Limited	20251202	1.86	1.98	1.8	1.92	23983	1.92	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20251202	1110	1114	1091.5	1102.6	276	1102.6	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251202	561.05	572.95	555	569.75	200047	569.75	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251202	431.95	438.45	424.35	431.25	22180	431.25	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251202	62.6	63.51	62.57	63.11	195611	63.11	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251202	331.25	334.8	321.55	325.75	137490	325.75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20251202	10.11	10.29	10	10.09	13659	10.09	down	down	correct
SANOFI.NSE	Sanofi India Limited	20251202	4360	4399.8	4315	4376.4	13864	4376.4	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251202	0.28	0.28	0.27	0.27	747750	0.27	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251202	500.45	500.45	486.5	492.6	275663	492.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20251202	393.35	394.35	379.05	383.5	1036039	383.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251202	89.2	89.79	87.9	88.48	38320	88.48	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20251202	1345.1	1345.1	1324.9	1330.2	16959	1330.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251202	323	326.5	301.95	308.55	39081	308.55	down	down	correct
SATIA.NSE	Satia Industries Limited	20251202	68.18	68.18	67.6	68.07	22099	68.07	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20251202	152.67	152.67	150.01	150.31	82580	150.31	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251202	435	438.9	432.8	435.85	29627	434.183	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251202	871.1	893.75	871.1	883.45	1264882	883.45	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251202	129.48	129.48	127.62	127.9	10785	127.9	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251202	421.3	421.3	407.08	410.84	3982	410.84	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251202	298.24	298.24	291.1	291.19	1755	291.19	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251202	231.73	231.83	230.31	230.91	861	230.91	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251202	1952	1989.9	1952	1981.5	942591	1978.7493	up	up	correct
SBIN.NSE	State Bank of India	20251202	976	980.45	964.9	967.3	13444314	967.3	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251202	3911.7	3970	3861.5	3899.2	42675	3899.2	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20251202	167.4	168.09	162.96	164.18	76610	164.18	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251202	716.65	756.8	715.75	751.7	451019	751.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20251202	229.65	238.25	228	229.14	7258333	226.1071	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251202	114.09	114.78	111.44	113.66	467239	113.66	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20251202	959.7	983.85	949.05	965.75	50928	965.75	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251202	22.99	24.13	22.99	24.13	50813	24.13	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20251202	221	221.21	214.15	216.12	1175482	216.12	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251202	90	90.85	87	87.12	815548	87.12	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251202	240.13	247	239.1	241.47	9846	241.47	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251202	15.45	16.63	15.45	16.2	43760	16.2	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251202	259	259.33	258.73	259.06	39091	259.06	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20251202	280.95	280.95	278.2	278.48	1172569	278.48	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251202	625.74	625.74	607	607.38	97913	607.38	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20251202	738.44	739.87	735.58	736.95	14878	736.95	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251202	0.48	0.5	0.46	0.49	29958	0.49	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251202	19.53	19.53	19.53	19.53	0	19.53
SFL.NSE	Sheela Foam Limited	20251202	607.85	614.25	601	610.75	58695	610.75	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20251202	555.8	555.8	547	553.65	12531	553.65	down	down	correct
SGL.NSE	STL Global Limited	20251202	13.12	13.59	13.12	13.33	20965	13.33	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251202	70.15	74.32	70.15	72.22	80395	72.22	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251202	662	663	639.3	648.4	658221	648.4	down	down	correct
SHALBY.NSE	Shalby Limited	20251202	207.1	208.9	202.3	205.18	150764	205.18	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251202	65.95	66	65.05	65.27	37845	65.27	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251202	116.7	118.17	115.11	116.46	35629	116.46	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20251202	9.2	9.48	9.11	9.31	11093	9.31	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20251202	470	472.85	469.95	470.1	48677	467.0143	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20251202	868	882.15	850.7	868.3	291641	863.8192	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251202	970	990	960.55	975.1	40608	975.1	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20251202	166.65	168	163.89	167.98	173387	167.511	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20251202	515.56	515.74	510.62	513.44	8148	513.44	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251202	114.3	114.3	108	109.2	14180	109.2	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20251202	350	350	336.8	339.8	158333	339.8	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251202	27.75	28.09	26.9	27.04	132785	27.04	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20251202	64.29	64.29	61.6	62.57	2455	62.57	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20251202	188.73	190	186.89	187.57	4641	187.57	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20251202	173	173	169.05	169.91	169879	168.9386	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251202	420.05	420.05	415	416.75	17981	416.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251202	42.72	44.24	42.3	43.24	130139	43.24	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251202	90	92.99	89.8	90.34	745044	90.34	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251202	26250	26645	26165	26545	34844	26545	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251202	398.8	412.8	394	405.85	48068	405.85	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20251202	52.39	53.48	51	51.27	47936	51.27	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251202	0.63	0.65	0.53	0.57	2832022	0.57	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20251202	180	182.99	175	181.16	5039	181.16	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251202	2624.7	2670.5	2602.5	2662	37609	2657.6184	up	down	incorrect
SHUBHLAXMI.NSE	SM	20251202	28.1	28.4	25.75	28.25	44000	28.25	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251202	6.18	7.15	6.18	6.9	1800865	6.9	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251202	820.15	821.05	806.3	808.6	55718	808.6	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251202	12.89	12.9	12.06	12.22	2334	12.22	down	down	correct
SIEMENS.NSE	Siemens Limited	20251202	3310.2	3384	3301.1	3359.3	744346	3359.3	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251202	50.7	50.7	48	48.78	8410	48.78	down	down	correct
SIL.NSE	Standard Industries Limited	20251202	16.1	17	16.05	16.3	22557	15.7812	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251202	66.5	67.2	65.1	66.52	305188	66.52	up	up	correct
SILINV.NSE	SIL Investments Limited	20251202	540.6	561	540.1	542.3	2135	542.3	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251202	24.5	25.4	23.5	23.7	19275	23.7	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251202	10.14	10.14	9.4	9.51	3628	9.51	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251202	279.05	279.5	273.1	275.2	145374	275.2	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20251202	119.9	119.9	111.02	113.43	1343	113.43	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20251202	503.7	507	486.7	501.45	489614	501.45	down	down	correct
SIS.NSE	SIS Limited	20251202	322.8	331.1	322.8	325.35	42126	318.86	up	up	correct
SITINET.NSE	SITI Networks Limited	20251202	0.34	0.35	0.34	0.34	960188	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20251202	706.05	708	695	701.6	38938	697.5624	down	down	correct
SJVN.NSE	SJVN Limited	20251202	77.87	78.89	77.1	77.37	2473058	76.1859	down	down	correct
SKFINDIA.NSE	SKF India Limited	20251202	1947.1	1965.5	1938.1	1949.1	14765	1949.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20251202	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20251202	473.25	474.45	466.4	467.4	79468	467.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251202	418.8	425.96	413.14	417.64	101318	208.82	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251202	131.21	141.99	131.2	135.89	12373	135.89	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251202	58.7	61.75	57.79	61.15	182124	60.7237	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251202	3364.3	3364.3	3364.3	3364.3	34188	3364.3
SMSLIFE.NSE	SMS Lifesciences India Limited	20251202	1440.5	1440.5	1325.2	1369.9	889	1369.9	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251202	314	314.5	308.15	311.5	235820	311.5	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20251202	43.21	43.62	42.5	42.73	155241	42.2519	down	down	correct
SOBHA.NSE	Sobha Limited	20251202	1539	1556	1521.2	1550.6	63357	1550.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251202	520	530	515.1	523.75	66486	523.75	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251202	13285	13340	13160	13307	89898	13307	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251202	421.5	426.25	415.8	418.25	13760	418.25	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251202	115.76	118.13	115.76	115.76	10678	115.76
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251202	134	136.64	131.52	134.3	7304	134.3	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251202	507	510.85	502.25	506.4	696651	504.76	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251202	360	360.3	349.45	350	660702	348.4375	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251202	374.45	375.55	367	368	13576	368	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251202	39.99	40.34	39.61	39.74	20612802	39.74	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251202	224.24	224.4	211.5	215.59	352618	215.59	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251202	770.4	786.85	761.05	769.1	20302	769.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251202	263	267.95	260.45	264.25	212616	264.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251202	134.2	161.02	134.19	161.02	26132957	161.02	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20251202	8.01	8.28	7.65	7.83	691990	7.83	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20251202	124.1	124.1	117	118.36	80738	118.36	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20251202	44.38	45.71	43.41	44.21	125629	44.21	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251202	83.9	84.29	83.22	83.89	308997	83.89	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20251202	38.61	39.59	38.6	38.71	668	38.71	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20251202	194.65	200.01	189.21	192.54	385371	192.54	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20251202	223.51	229.78	223.51	225.55	3951	224.48	up	up	correct
SRF.NSE	SRF Limited	20251202	2922	2922.3	2848.8	2865.9	526048	2860.5631	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251202	521	528.3	516.8	522.55	3010	522.55	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251202	0.67	0.68	0.65	0.66	337144	0.66	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251202	194.63	197.83	192	196.93	144606	196.93	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251202	907.35	926	894.55	899.5	336351	899.5	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251202	226.3	226.95	223.1	224.72	132310	223.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251202	165.8	165.9	162.81	164.43	3157	164.43	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251202	116.01	117.49	115.04	116.07	11146	116.07	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20251202	96.5	97.2	94.26	97.03	16850	94.9307	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20251202	8.91	8.91	8.72	8.76	540730	8.76	down	down	correct
STEL.NSE	STEL Holdings Limited	20251202	518	538.65	505	534	16187	534	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251202	285	288.1	278.7	284	48196	284	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20251202	105.28	105.8	103.5	103.87	650951	103.87	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251202	608.45	609.75	595	597.05	45485	597.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251202	2102.9	2150.4	2092.4	2140.8	77959	2140.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251202	11.99	11.99	11.7	11.9	1183083	11.9	down	down	correct
SUBROS.NSE	Subros Limited	20251202	861	895.1	856.05	884	270838	884	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251202	1015	1021	1011	1014.3	72874	1014.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251202	472	472.55	458.7	460.2	346963	460.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251202	75	75	68.81	71.69	73677	71.69	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251202	2118	2121.4	2061	2072.3	2629	2072.3	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251202	1.81	1.82	1.77	1.79	367306	1.79	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251202	4730	4759	4673.7	4739.4	49792	4725.1488	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251202	508	510.45	501.8	503.65	33803	503.65	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251202	749.55	750	733	737.3	1605	737.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251202	962.9	989.5	946.6	950.55	52752	950.55	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251202	251.5	255	250	252.15	46990	252.15	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251202	1804	1814.9	1788.6	1799.5	2948688	1787.8862	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20251202	421.95	422.3	416.55	418.85	40528	418.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20251202	553.05	573	549.35	562.8	219224	560.5053	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251202	159.57	159.57	154	155.74	3441	155.74	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251202	9.2	9.2	8.9	8.99	9017	8.99	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251202	463	479.85	462	470.75	292403	469.1162	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251202	0.94	0.98	0.9	0.98	32835	0.98	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251202	3334.3	3356.5	3310.5	3326.8	134251	3326.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20251202	29.15	29.27	28.8	29.08	29414	29.08	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251202	20.6	21.22	20.05	20.31	88173	20.31	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251202	61.5	61.5	57.61	58.59	7539	58.59	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251202	264.15	269.8	260	261	392832	261	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251202	141.9	143	139.85	142.28	94331	142.28	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251202	34	34.79	33.01	33.17	33620	33.17	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251202	1.67	1.67	1.67	1.67	0	1.67
SUVEN.NSE	Suven Life Sciences Limited	20251202	171.4	179.25	170.55	173.1	307586	173.1	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251202	3.8	3.8	3.67	3.74	80138	3.74	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251202	53.75	54.1	53.21	53.42	41115861	53.42	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251202	6.21	6.21	6.21	6.21	18471	6.21
SWARAJENG.NSE	Swaraj Engines Limited	20251202	3912.5	3936.9	3788	3813.7	14717	3813.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251202	683	685.75	670	671.75	13377	671.75	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251202	229.39	234.2	226.07	232.14	2154113	232.14	up	up	correct
SYMPHONY.NSE	Symphony Limited	20251202	864.1	868.05	856.45	863.65	25168	861.8122	down	down	correct
SYNGENE.NSE	Syngene International Limited	20251202	642	647.15	634.7	637.3	350946	637.3	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251202	186.62	186.93	180.6	181.29	4818	181.29	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251202	394.85	404	393	398.4	107490	398.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20251202	32.8	34.14	32.55	33.13	3718136	33.13	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251202	289.85	291.7	283.05	284.65	64829	284.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20251202	557.35	562.3	554.25	556.15	166531	556.15	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20251202	35.93	35.93	34.13	34.38	48634	34.38	down	down	correct
TARC.NSE	TARC Limited	20251202	155	157.3	151.16	156.08	1373362	156.08	up	up	correct
TARMAT.NSE	Tarmat Limited	20251202	52.05	53.89	52.01	52.05	11716	52.05
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251202	8431	8480.5	8322	8358	425	8358	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20251202	796	798.7	786.05	789.8	304008	789.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20251202	1840	1860.6	1820	1851	248199	1851	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20251202	1160	1173.1	1156.2	1162.2	708989	1162.2	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20251202	5123	5166.5	5097	5128	227935	5128	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20251202	743.8	744.8	730	732.6	366375	732.6	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20251202	387.1	389.15	385.9	388.45	3302460	388.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251202	168.43	168.85	167	167.89	15355023	167.89	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251202	1438.2	1457.2	1410.5	1430.9	98929	1430.9	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251202	175.5	175.76	172.62	174.42	78637	174.42	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20251202	1079.2	1094	1073	1089.7	19220	1080.8694	up	up	correct
TCIEXP.NSE	TCI Express Limited	20251202	592.35	593.05	580	581.9	15068	574.8922	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20251202	10.9	11.19	10.85	10.86	2437	10.86	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20251202	3144.8	3149.9	3085.1	3119.6	3796	3119.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20251202	3131	3144	3120.4	3135.7	2512003	3079.7141	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251202	790.6	800	784	792.45	456655	792.45	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251202	1678	1690	1631	1664.9	148775	1664.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20251202	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251202	1523.1	1539	1520	1536.7	1754978	1536.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251202	1193.9	1199.2	1154.5	1161.9	170386	1161.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20251202	513.95	524.9	502.5	522	1086594	522	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20251202	721	725.05	710.4	717.2	23093	715.9477	down	down	correct
TERASOFT.NSE	Tera Software Limited	20251202	479	512.2	473.1	497.2	16648	497.2	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251202	101.66	104	100.4	103.88	124189	103.88	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251202	50.58	51	49.32	49.91	20236	49.91	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251202	129.5	129.89	127.22	127.87	438624	127.87	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251202	69	69.48	66.02	66.21	6031999	66.21	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20251202	14.49	15	13.51	13.71	13787	13.71	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251202	11.18	11.18	10.55	10.59	16349	10.59	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251202	3367	3391	3129	3159.8	95819	3159.8	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20251202	122.04	122.95	119.1	120.35	13179	120.35	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20251202	106	108.36	103.91	105.77	68677	105.77	down	up	incorrect
THERMAX.NSE	Thermax Limited	20251202	2917.1	2929.5	2894	2922.5	20636	2922.5	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251202	147.39	147.54	142.89	147.03	664575	147.03	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251202	354.65	354.65	345.15	346.65	13820	346.65	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20251202	457.1	472.6	455.7	464.2	891156	464.2	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20251202	472.15	476	462.7	471.4	1117117	471.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251202	2339.5	2357.5	2301	2317.3	3964	2317.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20251202	2792.4	2811	2763	2793.7	258679	2793.7	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251202	6.35	6.66	6.33	6.53	21805	6.53	up	up	correct
TIL.NSE	TIL Limited	20251202	285.95	285.95	278.05	283.15	4824	283.15	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251202	200	200.38	193	193.82	1278772	193.82	down	down	correct
TIMKEN.NSE	Timken India Limited	20251202	3120.9	3175	3111.6	3165	42969	3165	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251202	234.5	235.51	230.35	231.41	71894	231.41	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20251202	33.72	34.26	33.2	33.53	265018	33.53	down	up	incorrect
TITAN.NSE	Titan Company Limited	20251202	3875	3899.6	3867.5	3885.8	661018	3885.8	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251202	105.51	105.9	103.2	105.17	95457	105.17	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251202	143	143.42	141.5	142.14	19912	142.14	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251202	10.49	10.49	9.75	10.1	34236	10.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251202	119.6	120.99	118.2	119.03	848	119.03	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251202	3732	3744.8	3688.8	3728	196142	3702.6121	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251202	1299	1319.5	1296.4	1313.3	227359	1299.8312	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251202	65	66.51	63.5	65.47	21632	65.47	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251202	103.05	104.75	102.5	103	1661	103	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251202	68.2	68.94	67.48	67.69	62257	67.69	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251202	8.5	8.55	8.14	8.39	230810	8.39	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251202	279.95	284.85	266.05	271.95	38064	271.95	down	down	correct
TRENT.NSE	Trent Limited	20251202	4218.1	4239.6	4203	4235	491997	4235	up	up	correct
TRF.NSE	TRF Limited	20251202	310.2	320.4	308	311.1	9429	311.1	up	up	correct
TRIDENT.NSE	Trident Limited	20251202	28.01	28.02	27.59	27.98	2995374	27.98	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251202	71.79	71.8	69.03	69.53	19135	69.53	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251202	526	530.9	520.5	524.45	286549	522.1029	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251202	350	352.35	348.35	350.35	91899	348.9445	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251202	1105	1114.3	1096	1100.9	1972	1100.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251202	640	645.95	638.8	641.95	12837	641.95	up	up	correct
TTL.NSE	T.T. Limited	20251202	9.3	9.36	9.1	9.21	30980	9.21	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251202	52.24	52.67	51.46	51.83	580528	51.83	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251202	539.3	550.8	529.1	534.1	84835	534.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251202	3659.8	3683.9	3646	3665	939558	3665	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251202	4737	4763.4	4671.2	4705.8	4568	4705.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20251202	138.09	141.6	136.48	137.36	111486	137.36	down	down	correct
TVVISION.NSE	TV Vision Limited	20251202	5.99	5.99	5.67	5.75	15013	5.75	down	down	correct
UBL.NSE	United Breweries Limited	20251202	1673	1725.5	1672.1	1721	91970	1721	up	up	correct
UCOBANK.NSE	UCO Bank	20251202	30.7	31.16	30.52	30.6	5947547	30.6	down	down	correct
UFLEX.NSE	Uflex Limited	20251202	482.7	487.95	480	481.45	13523	481.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20251202	82	82.7	80.76	81.4	57274	81.4	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251202	40.87	40.87	40.2	40.36	50149	40.36	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20251202	173.4	176	171.21	174.12	171513	174.12	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251202	55.68	55.68	54.66	54.96	6095272	54.96	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251202	11702	11713	11590	11673	190930	11673	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251202	4.92	5.13	4.91	4.99	13772	4.99	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251202	460	461.9	450.15	453.1	11563	453.1	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20251202	195.01	199.89	191.21	198.38	8206	197.7226	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20251202	144.01	145.48	142	142.38	3064	142.38	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20251202	155.01	160.15	154.44	155.77	41382653	155.77	up	down	incorrect
UNITECH.NSE	Unitech Limited	20251202	6.19	6.21	6.05	6.07	3231046	6.07	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251202	452.7	452.7	445	446	834	445.107	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20251202	69.7	75.44	69.5	70.3	92114	70.3	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20251202	957	971.7	942.95	967.75	112532	967.75	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251202	259.5	259.5	245.25	248.55	4337	248.55	down	up	incorrect
UPL.NSE	UPL Limited	20251202	754	757.9	744.25	746.75	1519168	746.75	down	down	correct
URJA.NSE	Urja Global Limited	20251202	12.11	12.15	11.93	12.06	822442	12.06	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251202	422.75	428.55	418.05	426.25	482721	426.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20251202	1149	1153.7	1136.5	1149.3	67918	1149.3	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20251202	61.94	61.94	61.18	61.24	18469	61.24	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20251202	74.54	75.01	74.04	74.13	440794	74.13	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20251202	289	290.69	286.29	286.61	31585	286.61	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20251202	945.9	945.9	934.93	938.76	1152	938.76	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251202	93.79	93.88	93.4	93.43	1397	93.43	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251202	234	236	230.99	231.8	17729	231.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20251202	2467	2506.5	2382	2395.2	104431	2395.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251202	5351	5455	5351	5384	2521	5384	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251202	240	240.13	235.24	236.51	287909	234.923	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251202	8.97	8.98	8.71	8.74	120697	8.74	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20251202	8.15	8.15	8	8.01	1383198	8.01	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251202	267.7	267.7	255.1	260.65	19440	260.65	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251202	38.49	38.49	38	38.2	11135	38.2	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251202	6.92	6.92	6.65	6.68	250873	6.68	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251202	670.95	678	659.2	664.7	268622	664.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251202	50.94	50.99	49.71	50.03	823099	50.03	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20251202	54.39	54.9	52.31	53.21	79656	53.21	down	down	correct
VBL.NSE	Varun Beverages Limited	20251202	482	486	479.65	481.4	3473726	481.4	down	down	correct
VEDL.NSE	Vedanta Limited	20251202	530.85	539.9	530.1	538.4	9490883	538.4	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251202	1358	1360	1344.7	1348	9514	1348	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20251202	729.9	763.4	728.9	763.3	117069	763.3	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251202	73.1	73.5	71.96	72.58	164089	72.58	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20251202	480.85	481.1	476	479.3	37035	479.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20251202	110.21	111.94	108.8	109.23	35187	109.23	down	down	correct
VGUARD.NSE	V	20251202	332.95	346	332.95	344.5	252179	344.5	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20251202	3660.1	3694.9	3621	3639.7	320	3639.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251202	355.85	355.85	341.25	344.35	3892	344.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251202	1002.2	1015	1002.2	1010.85	48613	1010.85	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20251202	2.67	2.74	2.43	2.46	849084	2.46	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251202	1.6	1.62	1.57	1.6	2575451	1.6
VIKASLIFE.NSE	Vikas Lifecare Limited	20251202	1.88	1.89	1.86	1.87	1871609	1.87	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20251202	606	607.5	601.2	604.4	84079	604.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20251202	1568.2	1584.7	1565.8	1576.2	24380	1576.2	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251202	1540	1590.8	1530.1	1564.2	18315	1564.2	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251202	43.08	43.49	41.12	41.98	65883	41.98	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251202	247	248.01	242.68	244.52	7094	244.52	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251202	32	34.2	32	32.54	378622	32.54	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251202	363.3	364.6	350.6	352.65	286734	352.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20251202	8.55	8.55	8.16	8.21	197280	8.21	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20251202	69	69.5	67.6	67.78	45666	67.78	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20251202	51.12	54.95	51.12	54.17	23705	54.17	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251202	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251202	517	524.4	507.6	513.75	87096	513.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251202	7.1	7.1	6.99	7	198976	7	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251202	0.73	0.74	0.71	0.72	253479	0.72	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251202	309	313.8	309	311.2	103300	311.2	up	up	correct
VMART.NSE	V	20251202	793	793	781.5	785.35	36171	785.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251202	7943	8150	7875	7961.5	74943	7961.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20251202	1355	1367.6	1341.9	1352	1208807	1352	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20251202	271.5	271.95	266.5	268.25	1009994	263.797	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20251202	284	284	280	281.2	22104	281.2	down	down	correct
VSTIND.NSE	VST Industries Limited	20251202	254.7	255.5	250.3	254.4	207588	254.4	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251202	5800	5801	5671.5	5695	18349	5695	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20251202	430	433.7	427.5	431	68608	431	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251202	1347.5	1386.9	1345	1384.9	185563	1384.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251202	168	169.98	163.05	165.57	336176	165.57	down	down	correct
WANBURY.NSE	Wanbury Limited	20251202	254.3	256.1	245.75	246.7	38287	246.7	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251202	1039.95	1050	1015	1028.2	1913	1023.3993	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251202	101	117.24	98.95	107.88	70126900	107.88	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20251202	105.55	106.07	104.23	105.25	873	105.25	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20251202	862	864.7	841.4	845.55	332470	845.55	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20251202	516.45	529.75	512	523.7	145061	523.7	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251202	1479.9	1479.9	1315	1334.9	12844	1334.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251202	8225	8225.5	8101	8193	3144	8167.7869	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20251202	575.35	589.65	575.35	585.95	93087	585.95	up	up	correct
WHEELS.NSE	Wheels India Limited	20251202	851.5	864.8	838	845.75	40788	840.5202	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251202	992.6	1017.6	958	1009.9	3293492	1009.9	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251202	31.43	32.58	31.43	31.55	249	31.55	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20251202	794.85	794.85	771.95	780.25	52582	780.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251202	273.9	273.95	270.8	272.7	28056	272.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20251202	159.1	162.88	159.1	160.47	135	160.47	up	up	correct
WIPRO.NSE	Wipro Limited	20251202	250	251.45	248.87	250.74	8535708	244.349	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20251202	1492	1566.9	1465.7	1494.8	15813549	1494.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251202	568	574.45	564.8	569.5	63560	569.5	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20251202	143.2	144.76	142.19	142.6	25480	142.6	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251202	76.77	78.22	75.5	76.11	48151	76.11	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251202	421.75	428.3	420.5	422.65	19190	422.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251202	85.31	85.43	84.02	84.54	76200	84.54	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251202	127	130.65	125	128.5	13578	128.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251202	1007.1	1035	981.1	1001.2	48902	1001.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20251202	22.59	22.93	22.42	22.71	140633299	22.71	up	up	correct
YUKEN.NSE	Yuken India Limited	20251202	889.65	889.65	866	875.65	3870	875.65	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251202	99.56	100.3	96.9	97.85	5994154	97.85	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251202	7.33	7.49	7	7.09	389524	7.09	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251202	9.47	9.47	9.17	9.22	1456670	9.22	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251202	250	254.5	238	242	1238	242	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251202	7.88	7.94	7.65	7.76	66607	7.76	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251202	745.95	746.05	726.4	734	511665	731.4358	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251202	1395.7	1409.6	1376	1392.2	249422	1392.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251202	91.56	91.56	88.12	88.21	5539	88.21	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251202	1627.4	1627.4	1591.1	1604	25017	1604	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20251202	270.8	272.9	266.15	266.8	56120	266.8	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20251202	430	432.8	424.2	425.55	84541	425.55	down	down	correct