CollectAI

close-nse_india_stocks

2025/12/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20251215	190.02	193.35	188.2	192.61	55790	192.61	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20251215	45	45.77	44.37	45.77	9574	45.77	up	up	correct
3MINDIA.NSE	3M India Limited	20251215	35465	35810	35195	35565	2096	35565	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20251215	38.5	39	35.86	36.91	9518	36.91	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20251215	307.95	321	307.9	317.05	69579	317.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20251215	762.95	775	754	768.65	128811	768.65	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20251215	15	15	14.35	14.68	189571	14.68	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20251215	8.99	8.99	8.6	8.85	66275	8.85	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20251215	66.27	67.2	63.82	65.34	673307	65.34	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20251215	183.85	183.89	179	180.42	3877	180.42	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20251215	394.7	395.75	390.65	392.85	84495	390.7528	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20251215	363	382.8	360.65	376.3	10283210	376.3	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20251215	399	410	399	406.6	4820	406.6	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20251215	122.31	123.4	121	121.22	5987	121.22	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20251215	1568.8	1568.8	1534	1549.1	90878	1549.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20251215	30.55	30.55	28.92	28.93	106924	28.93	down	up	incorrect
ABB.NSE	ABB India Limited	20251215	5288	5298	5200.5	5282	191017	5282	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20251215	28100	28100	27815	27885	4142	27885	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20251215	362.7	362.7	351.4	351.8	4422870	351.8	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20251215	77	77.66	75.21	75.43	2588807	75.43	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20251215	42.2	43	41.6	41.87	255	41.87	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20251215	60.61	60.8	60.33	60.7	11508	60.7	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20251215	71.1	72	70	71.92	23167	71.92	up	up	correct
ACC.NSE	ACC Limited	20251215	1774	1789.9	1770.1	1777.6	131589	1777.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20251215	1309.8	1316.7	1299	1302.7	43785	1259.7633	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20251215	5.8	5.85	5.7	5.71	76616	5.71	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20251215	935	1009.5	930.05	995.9	1513723	995.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20251215	2282.4	2300	2273	2278.9	573027	2278.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20251215	1044.7	1058.7	1038.9	1047.6	2027683	1047.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20251215	1522.8	1522.8	1508.1	1512.6	850425	1512.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20251215	144.49	145.45	142.29	144.38	8949057	144.38	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20251215	210	219	210	215.31	304921	215.31	up	up	correct
ADL.NSE	Archidply Decor Limited	20251215	82.5	84	79.1	81.36	345	81.36	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20251215	10.15	10.15	9.83	10	28479	10	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20251215	156.89	157.7	155.36	157.02	77678	157.02	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20251215	58.58	58.58	56.95	57.68	27901	56.6791	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20251215	309.8	313.95	307.1	312.8	47244	312.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20251215	1687.4	1713.9	1669	1700.4	121705	1700.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20251215	685	692.95	672.9	685.25	22730	685.25	up	up	correct
AGRITECH.NSE	Agri	20251215	127	152.98	127	145.16	243488	145.16	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20251215	36.9	38.88	36.9	38.33	12401	38.33	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20251215	50	50.88	49.06	49.9	7857	49.9	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20251215	133.23	137.5	132.35	133.39	10866	133.39	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20251215	963.7	979.1	950.5	970.1	61936	970.1	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20251215	3749.8	3904	3719.4	3893.8	86949	3893.8	up	up	correct
AIRAN.NSE	Airan Limited	20251215	18.89	18.89	18.11	18.32	49560	18.32	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20251215	2650	2659.6	2630.2	2642.1	14917	2642.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20251215	990	1015	987	1002.4	234390	200.48	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20251215	4.46	4.54	4.41	4.44	129228	4.44	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20251215	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20251215	25.98	26.22	25.2	25.79	14055	25.79	down	down	correct
AKG.NSE	AKG Exim Limited	20251215	12.31	12.59	12.2	12.3	13429	12.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20251215	254.9	254.9	246.1	248.6	3607	248.6	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20251215	6.5	6.68	6.46	6.59	129456	6.59	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20251215	3617.6	3677	3617	3633.9	76572	3633.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20251215	10.95	11.6	10.8	10.98	218009	10.98	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20251215	770.05	772.4	750	752.05	3429	752.05	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20251215	102.1	104.6	101.36	102.35	379321	102.35	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20251215	862.5	862.5	846	855	3033	855	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20251215	84.78	84.78	81.15	82.54	4711	82.54	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20251215	5611	5632.5	5579.5	5624.5	21765	5579.5207	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20251215	1590	1621.1	1585	1614.2	24143	1614.2	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20251215	12	12.15	11	11.59	4965522	11.59	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20251215	15.5	15.83	15.35	15.46	146772	15.46	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20251215	16.15	16.18	16.03	16.05	1439026	16.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20251215	82.2	83.95	79.1	80.81	42982	80.81	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20251215	222	232	218	220.19	4897	220.19	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20251215	3.01	3.01	2.87	3.01	438747	30.1
AMBER.NSE	Amber Enterprises India Limited	20251215	6711.5	6860	6685	6801.5	671335	6801.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20251215	25.06	25.5	25.06	25.42	790	25.42	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20251215	1271.2	1294.8	1264	1276.2	5211	1276.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20251215	547.75	556.3	542.95	553.45	1239318	553.45	up	up	correct
AMDIND.NSE	AMD Industries Limited	20251215	51.1	51.1	49	49.86	6651	49.86	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20251215	50.95	50.95	50.21	50.42	8108	50.42	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20251215	674.05	689	668.05	679.2	39102	678.1213	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20251215	546	557	540	550.55	4713751	550.55	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20251215	67.2	68.1	65.71	67.4	81119	67.4	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20251215	77.08	77.08	76.12	76.37	54869	76.37	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20251215	55.9	60.58	52.62	53.44	156787	53.44	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20251215	1.8	1.8	1.72	1.72	12468	1.72	down	down	correct
ANMOL.NSE	Anmol India Limited	20251215	14.08	14.32	14.05	14.24	32105	14.24	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20251215	3.52	3.52	3.46	3.52	5635	3.52
ANTGRAPHIC.NSE	Antarctica Limited	20251215	0.96	0.97	0.94	0.96	94653	0.96
ANUP.NSE	The Anup Engineering Limited	20251215	2218.6	2292.7	2197.5	2277.3	21167	2277.3	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20251215	1312.7	1327	1284.5	1323.2	617362	1323.2	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20251215	8950	9125	8950	9090.5	22684	9090.5	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20251215	122.2	122.89	119.5	120	4667	120	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20251215	371.6	375	368.2	371.9	5520	369.3659	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20251215	268	269	257.35	258.3	241779	258.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20251215	1745.2	1745.2	1722.1	1739.1	562387	1739.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20251215	875.8	878.85	862.95	864.7	59628	864.7	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20251215	236.25	239.85	230	236	3576278	236	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20251215	7075	7098	7015.5	7086.5	205982	7086.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20251215	300	301.6	296.05	298.65	38228	298.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20251215	510	510.5	504	506.5	324549	502.9962	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20251215	1210	1230	1184.2	1192	1020	1192	down	down	correct
APTECHT.NSE	Aptech Limited	20251215	97.15	100.85	96.05	98.64	142477	98.64	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20251215	292.55	293	288.45	290.05	377589	290.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20251215	92.5	96.96	90.15	94.44	62390	94.44	up	up	correct
ARCHIES.NSE	Archies Limited	20251215	18.33	19.21	18.32	18.6	13963	18.6	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20251215	49.68	52.36	45.4	51.51	1264	51.51	up	up	correct
ARIES.NSE	Aries Agro Limited	20251215	320	329.9	320	326.15	42042	326.15	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20251215	95.25	95.9	94.02	94.38	130704	94.38	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20251215	314	320	313.4	316.8	23145	316.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20251215	1460.4	1508.9	1456.2	1492.8	28872	1492.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20251215	30.48	31.9	29.92	30.89	9180	30.89	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20251215	520.75	527	512.9	519.65	5822	519.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20251215	1.32	1.34	1.3	1.32	95852	1.32
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20251215	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20251215	283.4	283.4	277.8	281.15	91423	281.15	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20251215	204.11	207.96	196	198.68	5558	198.68	down	down	correct
ARVIND.NSE	Arvind Limited	20251215	318.15	325.7	316.2	322	254159	322	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20251215	490.75	498.8	488.65	495.95	195076	495.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20251215	594.1	594.1	585	586.45	16999	586.45	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20251215	999.2	1011.9	999.2	1009.7	60966	1009.7	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20251215	268	268	255	259.8	6559	259.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20251215	495.05	500.4	490.55	497.6	9459	497.6	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20251215	959	970.2	950	963.65	19946	963.65	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20251215	746.25	766	733	755.9	770090	755.9	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20251215	290.85	294.55	288	289.95	15879	289.0745	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20251215	18.44	18.59	18.06	18.32	89207	18.32	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20251215	167.47	170	167.21	169.48	1971699	169.48	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20251215	163.8	167.14	162.51	166.82	16406561	166.82	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20251215	317.25	331	317.25	326.5	13312	326.5	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20251215	2773.1	2802	2758.7	2780.2	1029674	2780.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20251215	63.59	63.59	60.68	61.47	749781	61.47	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20251215	230.32	237.86	230.32	231.63	281	231.63	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20251215	700	721	698	710.65	241447	710.65	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20251215	618.1	622.15	609.2	617.9	359678	617.9	down	up	incorrect
ASTRAL.NSE	Astral Limited	20251215	1420	1431.9	1403.4	1430.6	171895	1430.6	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20251215	914.9	916	902.4	906.1	201706	906.1	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20251215	9050	9179.5	9050	9122	3842	9122	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20251215	6.43	6.43	6.02	6.09	123004	6.09	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20251215	593.5	597.85	590.35	592.55	200024	592.55	down	down	correct
ATUL.NSE	Atul Ltd	20251215	5924.5	5930.5	5831	5850	9478	5850	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20251215	440	443.7	436	438.9	37634	438.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20251215	965	983.35	957.4	979.05	1702377	979.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20251215	1152	1157.4	1126.4	1129.5	40001	1129.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20251215	1200	1200.2	1182	1186.3	458919	1186.3	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20251215	112.01	112.01	108.42	109.19	1747	109.19	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20251215	1870.4	1870.4	1800	1806.1	10020	1806.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20251215	74.4	74.5	71.25	72.28	108728	72.28	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20251215	379	387.5	379	384.85	64210	384.85	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20251215	807.1	817	802.05	811	290635	811	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20251215	66.9	67.39	65	66.79	47363	66.4365	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20251215	445.15	447	433.1	436.95	47525	436.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20251215	1285	1290.4	1280	1284.8	1634472	1284.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20251215	609.16	611.88	606.8	611.76	5724	611.76	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20251215	13.44	13.44	12.91	13.04	1028670	13.04	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20251215	1282.1	1325	1280.1	1293.3	29744	1293.3	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20251215	151.5	152.97	148.7	149.49	3318	149.49	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20251215	285.62	287	284.42	286.39	883971	286.39	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20251215	411.64	418.84	411.54	418	3633	418	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20251215	175.9	175.9	161.72	167.83	5202	167.83	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20251215	143.39	144.95	142.68	143.39	13969	143.39
BAGFILMS.NSE	B.A.G. Films and Media Limited	20251215	6.48	6.5	6.42	6.43	43767	6.43	down	down	correct
BAJAJ.NSE	AUTO	20251215	9040	9042.5	8884	8921	507849	8921	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20251215	254	258.95	251.7	257.25	214264	257.25	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20251215	484.95	484.95	476.35	477.15	86642	477.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20251215	2079.9	2080.8	2061	2070.5	483403	2070.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20251215	19.5	19.5	19.02	19.07	3914882	19.07	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20251215	10905	11098	10830	11062	52244	11062	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20251215	1015	1016.5	1008	1012.1	3958977	1012.1	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20251215	110.44	111	104.7	107.15	131837	107.15	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20251215	1120.6	1142	1111	1126.2	66912	1126.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20251215	30.7	30.7	28.81	29.04	380057	29.04	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20251215	20	20.76	19.4	19.75	11633	19.75	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20251215	2340	2391.8	2337.8	2380.6	47746	2376.4702	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20251215	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20251215	177.5	181.89	176.11	178.15	130848	178.15	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20251215	75	76	70.2	74.48	12571	74.48	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20251215	438.65	448.95	436.15	446.65	274506	446.65	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20251215	129.73	132.89	127.01	130.38	2428	130.38	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20251215	3649.5	3649.5	3600	3603.5	571	3603.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20251215	707.85	724.5	703.35	709.8	255129	709.8	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20251215	149.1	152.2	148.01	151.79	9612799	151.79	up	up	correct
BANG.NSE	Bang Overseas Limited	20251215	47.8	49.45	47.57	48.78	11345	48.78	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20251215	66.05	67.11	65.26	66.89	1390	66.89	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20251215	283.7	286.75	282.4	285.1	6089175	285.1	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20251215	613.15	613.99	609.8	613.39	255962	613.39	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20251215	141.1	142.3	140.14	141.77	2748359	141.77	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20251215	113.1	116.25	113.1	113.89	9378	113.89	up	down	incorrect
BASF.NSE	BASF India Limited	20251215	3901	4010	3891.4	3956.2	15554	3956.2	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20251215	27.75	27.89	27.57	27.73	47690	27.73	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20251215	967	968.95	955.55	959.3	42898	959.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20251215	4424.8	4434	4380.1	4388.7	11926	4388.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20251215	2807.2	2838.4	2793	2827	7229	2827	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20251215	1877	1878.9	1845.9	1868.5	21105	1850.7048	down	down	correct
BCG.NSE	Brightcom Group Limited	20251215	11.19	11.32	11.02	11.25	4177124	11.25	up	up	correct
BCLIND.NSE	BCL Industries Limited	20251215	32.32	32.32	31.72	31.91	420944	31.91	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20251215	1409	1409.4	1390	1402.6	698043	1397.6239	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20251215	30.45	30.95	29.51	30.6	30651	30.6	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20251215	264.9	272	260.4	270.3	352261	269.5393	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20251215	103	103.01	99	102.84	3843	102.84	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20251215	389.05	392.4	388	390.75	9087687	389.0936	up	down	incorrect
BEML.NSE	BEML Limited	20251215	1690	1764.4	1674	1740.4	450402	1737.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20251215	89.08	90	88.92	89.52	210036	88.4956	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20251215	541	542.55	538	541	101735	541
BESTAGRO.NSE	Best Agrolife Limited	20251215	361.95	403.05	361.95	390.45	15306839	26.03	up	up	correct
BFINVEST.NSE	BF Investment Limited	20251215	414.2	414.2	405.55	408.4	16207	408.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20251215	627	627	607.6	615.7	12895	615.7	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20251215	3.8	3.99	3.62	3.68	7069	3.68	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20251215	343.8	343.8	330.9	337.05	96773	337.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20251215	179.09	183.26	177.24	181.99	46082	181.99	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20251215	132	139.25	132	137.42	110146	137.42	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20251215	4.08	4.11	4.01	4.09	87060	4.09	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20251215	1426	1426.6	1397.5	1414.1	546507	1412.485	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20251215	101.55	104.75	101.2	103.93	15330	103.93	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20251215	2561	2585	2500	2514	42640	2514	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20251215	177.99	178.12	175.31	176.14	115347	176.14	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20251215	2070.1	2078.9	2061.5	2072	3233614	2072	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20251215	285.15	286.45	281.55	282.6	4114513	282.6	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20251215	65.4	72	65.4	70.66	450654	70.66	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20251215	757.25	765.55	750.15	760.45	1680	760.45	up	down	incorrect
BIOCON.NSE	Biocon Limited	20251215	389	391.6	383.55	390.65	1455127	390.65	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20251215	33.99	35.64	33.32	35.03	10829	35.03	up	down	incorrect
BIRET.NSE	RR	20251215	337.02	337.02	320.55	328.72	15067781	328.72	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20251215	133.62	137.44	131.74	133.8	13816	133.8	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20251215	1070	1094.5	1055	1090.7	52094	1090.7	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20251215	149.78	162.99	147.1	149.5	224419	149.5	down	down	correct
BLBLIMITED.NSE	BLB Limited	20251215	14.99	15.28	14.99	15.22	182616	15.22	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20251215	144	144	141.4	142.76	517867	142.4513	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20251215	49.9	53.7	49.9	53.12	632457	53.12	up	down	incorrect
BLS.NSE	BLS International Services Limited	20251215	320.65	321.75	313.2	316.5	840316	314.2429	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20251215	3.21	3.21	3.21	3.21	924	3.21
BLUEDART.NSE	Blue Dart Express Limited	20251215	5393	5440	5361	5427.5	30212	5427.5	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20251215	1790	1818	1785	1806.2	147119	1806.2	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20251215	53.2	53.5	52.42	52.99	106594	52.99	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20251215	131.01	134.95	130.38	133.27	762838	133.27	up	up	correct
BOROLTD.NSE	Borosil Limited	20251215	299.35	300.1	295.6	297	29157	297	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20251215	545.25	547.55	535.8	543.65	202984	543.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20251215	36870	36870	36340	36400	4956	36400	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20251215	365.1	369.45	361.1	366.75	6128925	356.6883	up	up	correct
BPL.NSE	BPL Limited	20251215	57.9	57.9	55.57	56.51	45551	56.51	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20251215	886.05	889.4	866.65	884.4	239323	884.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20251215	5915.5	6055	5857	6038	244119	6038	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20251215	23.19	23.61	22.87	23.03	24305	23.03	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20251215	98	100	94.55	95.99	43446	95.99	down	down	correct
BSE.NSE	BSE Limited	20251215	2715	2733	2630.4	2648.9	3952118	2648.9	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20251215	103.3	104.84	99.31	100.88	16994	100.88	down	down	correct
BSL.NSE	BSL Limited	20251215	165.54	165.54	158.64	164.67	12719	164.67	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20251215	117.48	118.2	116.14	117.89	779412	117.89	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20251215	30.31	31.06	30.11	30.31	267940	30.31
BSOFT.NSE	Birlasoft Limited	20251215	429.95	436.75	429.35	435.45	806794	435.45	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20251215	689.9	692	668.6	672.05	3404	672.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20251215	41.46	45	38.16	42.93	71807	42.93	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20251215	52.98	52.98	51.61	52.46	52621	52.46	down	down	correct
CALSOFT.NSE	California Software Company Limited	20251215	15.94	16.2	15.8	15.81	14111	15.81	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20251215	162.4	164.76	158.98	160.63	716357	160.63	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20251215	755.2	758	747.3	755.2	395222	751.4667
CANBK.NSE	Canara Bank	20251215	146.11	148.9	146	148.29	16431186	148.29	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20251215	919	928.2	913.3	915	164025	908.0607	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20251215	259.7	263.58	259.35	260.51	41010	259.8158	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20251215	255.45	263.35	255	259.05	171470	259.05	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20251215	1965	1969.5	1944	1955.6	20126	1955.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20251215	12.09	12.09	11.5	11.53	42790	11.53	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20251215	876	881.95	868.85	870.15	29889	868.5069	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20251215	1540	1543.3	1515.9	1527.7	39286	1527.7	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20251215	2673.4	2799.2	2652.1	2788.4	306369	2788.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20251215	183.3	184.27	182.06	183.63	890233	183.63	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20251215	18.68	18.9	18.5	18.9	178631	18.9	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20251215	16	16	15.32	15.57	14501	15.57	down	down	correct
CCL.NSE	CCL Products (India) Limited	20251215	1018.4	1018.4	983.2	989.1	470600	986.4357	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20251215	1518.9	1522.6	1506	1517.6	720157	1517.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20251215	3750	3834.5	3704	3823.5	101084	3823.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20251215	8.77	8.77	8.4	8.7	14391	8.7	down	down	correct
CENTENKA.NSE	Century Enka Limited	20251215	449.55	450.2	439.95	442.65	9022	442.65	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20251215	21.28	21.45	21	21.26	55207	21.26	down	down	correct
CENTRALBK.NSE	Central Bank of India	20251215	36.4	36.61	36.03	36.55	3514966	36.35	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20251215	29.4	29.4	28.5	29.04	145739	29.04	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20251215	2296	2317	2250.9	2287.8	14713	2287.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20251215	847.95	848.4	830.2	839.65	36453	839.65	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20251215	5269	5269	5168	5179.5	34310	5179.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20251215	6.65	6.93	6.62	6.7	43001	6.7	up	up	correct
CESC.NSE	CESC Limited	20251215	169	171.5	168.64	170.95	604975	170.95	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20251215	183	184.13	180.5	182.29	1018536	182.29	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20251215	665.9	671.8	657.5	668.75	995882	667.277	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20251215	900	901.95	881.5	894.4	88509	894.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20251215	434.5	442.9	433.65	436.9	627248	436.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20251215	167.78	167.78	162.9	163.9	4128	163.9	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20251215	199.7	204.9	199.7	202.96	39759	202.96	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20251215	461.1	479.35	460	464.5	13991	464.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20251215	261.45	268.3	259.65	262.45	57741	262.45	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20251215	925	938.65	920.7	924.1	559041	924.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20251215	1734	1740.1	1710	1735	1622531	1733.6962	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20251215	1949.5	1949.5	1887.7	1891.8	114790	1891.8	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20251215	1795.2	1835	1787.7	1824.5	35879	1824.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20251215	86	95.92	86	92.86	103690	92.86	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20251215	14.45	15.35	14.45	15.09	12916	15.09	up	up	correct
CIPLA.NSE	Cipla Limited	20251215	1505	1515.5	1498	1508	855508	1508	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20251215	907	917	903.8	908.6	131559	906.3556	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20251215	82.6	83.98	81.7	82.6	23531	82.6
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20251215	254	260.95	254	259.6	22583	259.6	up	down	incorrect
CMICABLES.NSE	CMI Limited	20251215	5.19	5.19	5.19	5.19	4715	5.19
COALINDIA.NSE	Coal India Limited	20251215	384	385	380.1	384.45	1870236	379.434	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20251215	1595	1599.1	1582.4	1587.6	287603	1583.925	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20251215	33.09	38.4	33	36.49	2961803	36.49	up	up	correct
COFORGE.NSE	Coforge Limited	20251215	1855	1874.9	1835.5	1872	774833	1867.5365	up	up	correct
COLPAL.NSE	Colgate	20251215	2161	2171.5	2146.1	2164.4	396185	2164.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20251215	1.62	1.69	1.62	1.65	65621	1.65	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20251215	16.3	16.95	16.3	16.5	21292	16.5	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20251215	506	506	501.55	503	381813	499.6516	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20251215	34.04	34.7	33.67	34.34	408041	34.34	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20251215	168	170.99	162	168.48	2999	168.48	up	up	correct
CONTROLPR.NSE	Control Print Limited	20251215	729.7	731.85	721.85	729.8	7149	725.3169	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20251215	38.52	40.9	38.52	40.17	19205	40.17	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20251215	183.9	188.32	183	186.68	23323	186.68	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20251215	2305	2342	2286.1	2322.7	235339	2313.5802	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20251215	5.9	6.1	5.61	5.86	26756	5.86	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20251215	89.99	90.49	87.34	89.48	704700	89.48	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20251215	7068	7140.5	7029.5	7090.5	41417	7090.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20251215	784.95	799	756.5	770.8	10799	770.8	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20251215	7.02	7.26	6.7	7.1	20964	7.1	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20251215	1276.8	1290.6	1250.8	1279.9	195952	1279.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20251215	377	381.05	357	359.25	9544	359.25	down	down	correct
CRISIL.NSE	CRISIL Limited	20251215	4500	4519.8	4430.6	4461.3	37630	4461.3	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20251215	254	254	251.2	253.05	757160	253.05	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20251215	388	396.5	386.6	396.1	91315	396.1	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20251215	42.81	44.8	41.25	41.73	16244	41.73	down	down	correct
CUB.NSE	City Union Bank Limited	20251215	273	277.7	270.65	274.3	1191946	274.3	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20251215	93.75	95.38	93.5	94.19	19054	94.19	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20251215	4545	4598.5	4512.3	4539.9	326631	4519.3496	down	down	correct
CUPID.NSE	Cupid Limited	20251215	394	419	392.05	409.4	6227118	409.4	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20251215	16.24	16.93	16.24	16.44	1838	16.44	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20251215	151.5	151.5	145.7	146.53	14310	146.53	down	up	incorrect
CYIENT.NSE	Cyient Limited	20251215	1157.8	1164.9	1152.6	1157.8	109745	1157.8
DABUR.NSE	Dabur India Limited	20251215	493.5	499.9	493.1	497.2	993514	497.2	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20251215	2060	2107.7	2060	2103.6	207963	2103.6	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20251215	297.65	304.5	296.6	303.8	26543	299.3843	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20251215	32.66	32.66	31	31.48	1191	31.48	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20251215	3.95	3.95	3.7	3.79	82402	3.79	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20251215	825.8	837.9	818.05	829.85	27743	829.85	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20251215	242.1	262.5	240.5	256.25	315217	254.2628	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20251215	445.3	451.35	445	447.6	109687	447.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20251215	119	121.9	117.95	120.99	1347818	120.99	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20251215	25.49	25.49	24.65	25.14	1418	25.14	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20251215	218.69	227.7	218.69	224.62	246001	224.62	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20251215	169.99	170.75	168.3	169.63	574517	169.63	down	down	correct
DCM.NSE	DCM Limited	20251215	92.21	94.41	91.6	92.79	33976	92.79	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20251215	5.29	5.4	5.22	5.33	8129	5.33	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20251215	128.1	131.99	126.01	126.38	14716	126.38	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20251215	1240	1261.7	1236	1253.5	98312	1249.3909	up	up	correct
DCW.NSE	DCW Limited	20251215	60	62.1	59.3	61.6	1544973	61.4791	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20251215	751.3	765.3	748.25	761.6	14295	761.6	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20251215	1231.2	1264.4	1225.9	1251	129831	1251	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20251215	1530.8	1588.5	1525.1	1575.2	174868	1575.2	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20251215	438.9	455	436.1	447.35	117512	447.35	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20251215	250	255.5	250	251.99	30954	84	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20251215	70.2	72.6	69.82	71.86	1575391	71.86	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20251215	71.01	73.65	70.16	71.15	1350	71.15	up	up	correct
DEN.NSE	DEN Networks Limited	20251215	30.35	32.99	30.3	31.99	493229	31.99	up	down	incorrect
DENORA.NSE	De Nora India Limited	20251215	709.9	739	709.9	731.8	4321	731.8	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20251215	133.95	134.73	132.6	132.81	760180	132.81	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20251215	30.75	33.14	30.75	32.1	5610	32.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20251215	130	132.3	128.12	131.34	123807	131.34	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20251215	25.25	25.26	25	25.1	330798	25.1	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20251215	1199	1202	1186.2	1196	14564	1196	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20251215	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20251215	1145	1170	1136.2	1147.3	843	1147.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20251215	1083.2	1108.6	1076.1	1103.4	81452	1103.4	up	up	correct
DICIND.NSE	DIC India Limited	20251215	491.35	506.8	491.3	498.9	2121	498.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20251215	24.4	24.5	23.71	24.4	47420	24.4
DISHTV.NSE	Dish TV India Limited	20251215	4.08	4.08	3.93	3.94	3035026	3.94	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20251215	6410	6416	6330.5	6347.5	131176	6347.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20251215	13313	13763	13231	13737	567800	13737	up	up	correct
DLF.NSE	DLF Limited	20251215	695	698.8	690.3	697.9	1519781	697.9	up	up	correct
DLINKINDIA.NSE	D	20251215	425.05	434	424.5	432.65	45844	432.65	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20251215	3859.9	3859.9	3812	3825.6	241968	3825.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20251215	4	4.11	3.99	4	66950	4
DODLA.NSE	Dodla Dairy Limited	20251215	1214.7	1232.1	1212	1215.7	22989	1215.7	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20251215	351.65	361.5	348.15	357.15	34038	357.15	up	up	correct
DONEAR.NSE	Donear Industries Limited	20251215	99	99.19	98.22	98.47	18221	98.47	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20251215	1421.6	1439.9	1414.2	1431.6	5453	1431.6	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20251215	10.25	10.6	10.05	10.21	89024	10.21	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20251215	195	197.17	193.42	194.98	5276	194.98	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20251215	17.18	17.76	17.18	17.36	45196	17.36	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20251215	1032	1070.5	1016.25	1057	804572	1057	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20251215	1274.9	1282.8	1264.1	1280.6	1078613	1280.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20251215	972.55	1026.6	952.45	992.9	2055950	992.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20251215	160	163	160	160.26	2423	160.26	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20251215	3.6	3.69	3.55	3.59	379443	3.59	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20251215	294.05	294.05	287.5	289.25	6227	285.2279	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20251215	40.27	40.27	39.47	39.69	241330	39.69	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20251215	9267	9547	9107	9163.5	25251	9158.778	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20251215	261	275	261	272.65	12354	272.65	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20251215	7.7	7.78	7.62	7.64	10097962	7.64	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20251215	1568.88	1568.88	1558.15	1558.58	20029	1558.58	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20251215	1397.67	1398.18	1394.2	1394.98	4883	1394.98	down	down	correct
ECLERX.NSE	eClerx Services Limited	20251215	4510.9	4674	4463.3	4635	64899	4635	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20251215	103.5	109.59	102.89	108.91	5287468	108.91	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20251215	1.33	1.33	1.24	1.24	64634	1.24	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20251215	7200	7210.5	7094.5	7121.5	391821	7121.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20251215	1031.7	1041	1027.1	1037.8	47971	1037.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20251215	359	360	352.65	357.65	9142	357.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20251215	378.15	378.25	371	372.1	70833	372.1	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20251215	1549.4	1601.7	1511.7	1591.1	40226	1591.1	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20251215	118	118.53	117.15	117.44	140355	117.44	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20251215	482.4	488.5	479.25	485	191491	485	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20251215	71.5	75.75	70.51	75.05	2024439	75.05	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20251215	850	864.8	833.95	854.65	24774	854.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20251215	487.9	494.2	486.8	488.75	303435	488.75	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20251215	55.8	55.8	53.06	53.62	40274	53.62	down	down	correct
EMAMILTD.NSE	Emami Limited	20251215	539	548.8	532.7	546.6	441916	540.1441	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20251215	89.53	91	88.58	89.9	3228	89.9	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20251215	86.99	86.99	80.43	81.53	21336	81.53	down	down	correct
EMBASSY.NSE	RR	20251215	444.24	446.5	435.58	440.05	353974	440.05	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20251215	261.15	269.4	261.15	265.9	11982	265.9	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20251215	97.8	102	96.52	100	13453	100	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20251215	2638	2640	2570	2620.7	57192	2620.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20251215	20.21	20.41	19.85	19.99	30750	19.99	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20251215	192.1	196.4	192.1	193.81	1386426	192.3909	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20251215	116	118.49	113.05	114.17	21645	114.17	down	down	correct
EPL.NSE	EPL Limited	20251215	216	221.98	214.91	221.07	1092213	221.07	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20251215	58.35	59.57	57.8	59.24	4360702	59.24	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20251215	1572.2	1592	1566.6	1586.4	50161	1586.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20251215	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20251215	6203.5	6328	6194	6257.5	11672	6229.5323	up	up	correct
ESCORTS.NSE	Escorts Limited	20251215	3655	3726	3645	3719.1	35605	3700.435	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20251215	28.2	28.7	27.9	28.11	62872	28.11	down	down	correct
ESTER.NSE	Ester Industries Limited	20251215	106	106.48	103.04	105.14	48920	105.14	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20251215	324.75	332	320.5	330.95	87173	330.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20251215	520	526.2	508.9	523.9	9350	523.9	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20251215	1.14	1.19	1.14	1.19	2804157	1.19	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20251215	918	938.55	918	932.9	5267	932.9	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20251215	373.75	373.75	369.9	372.45	671306	372.45	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20251215	1035	1075.2	1035	1063.6	26765	1063.6	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20251215	8.01	8.22	7.72	8.05	105836	8.05	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20251215	826	863.8	823.5	857.4	249330	857.4	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20251215	681.9	691.9	671.15	684.3	9681	684.3	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20251215	24.55	24.58	24.26	24.53	885594	24.53	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20251215	0.47	0.5	0.47	0.47	3005455	0.47
FCSSOFT.NSE	FCS Software Solutions Limited	20251215	1.94	1.96	1.93	1.94	1667559	1.94
FDC.NSE	FDC Limited	20251215	419	423	414.5	420	39063	414.7103	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20251215	262	266.3	260.9	265.25	9935972	265.25	up	up	correct
FEL.NSE	Future Enterprises Limited	20251215	0.49	0.49	0.47	0.47	546114	0.47	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20251215	3.25	3.25	2.95	3.23	4165	3.23	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20251215	2289.9	2345	2270.9	2331.5	63198	2331.5	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20251215	53.23	54.4	52.89	53.26	584304	53.26	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20251215	740.15	760	735.1	758.25	138263	758.25	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20251215	4350	4451.2	4350	4353	6125	4353	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20251215	165.45	166.95	164.52	165.01	589784	165.01	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20251215	15.56	15.56	14.32	14.77	4855	14.77	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20251215	1.4	1.53	1.4	1.43	70020	1.43	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20251215	3479.9	3543.3	3424.8	3527.1	49733	3527.1	up	up	correct
FMGOETZE.NSE	Federal	20251215	464	473.25	457.25	466.95	75445	466.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20251215	9.14	9.5	8.9	8.98	95737	8.98	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20251215	17415	17450	17140	17301	24766	17301	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20251215	875	876.85	858	869.8	834186	869.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20251215	5160	5188	5101.5	5124	546	5124	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20251215	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20251215	343.25	344	339.25	343.15	194564	343.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20251215	970	971	947.1	965.7	154808	965.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20251215	117	119.6	116.67	118.51	437151	118.51	up	up	correct
GAIL.NSE	GAIL (India) Limited	20251215	170.65	170.65	168.76	169.86	6675122	164.7255	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20251215	1987.4	1998	1980	1984.1	9069	1984.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20251215	591.95	594.85	582	589.7	69961	589.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20251215	745	775.3	744.1	771.15	1646	771.15	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20251215	874	905	860	899.85	85107	899.85	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20251215	79.5	79.99	78.11	79.71	58058	79.71	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20251215	2.99	3.04	2.98	3	161515	3	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20251215	144.01	144.01	140.25	141.03	960	141.03	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20251215	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20251215	674.35	685	662.4	678.95	28328	678.95	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20251215	3.4	3.4	3.2	3.24	472927	3.24	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20251215	11.53	11.53	11.53	11.53	0	11.53
GEECEE.NSE	GeeCee Ventures Limited	20251215	344.75	345.95	342.25	343.75	1407	343.75	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20251215	32.5	33	31.74	32.75	105999	32.75	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20251215	46.26	48	45.71	47.69	649595	47.69	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20251215	414.05	429	410	420.75	219860	420.75	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20251215	13.64	13.95	13.1	13.44	109082	13.44	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20251215	295	305.1	294.9	303.35	205078	303.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20251215	69.99	78	67.49	75.44	96423016	75.44	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20251215	1110.5	1131.7	1102.2	1128.8	193579	1128.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20251215	59.7	59.7	57.34	58.41	60081	58.41	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20251215	11.25	11.25	11.25	11.25	10481	11.25
GHCL.NSE	GHCL Limited	20251215	575.85	580.55	574	575.5	61792	575.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20251215	162.9	166.6	160.44	166.07	103127	166.07	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20251215	383.35	385.2	377.5	382.1	407714	382.1	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20251215	102.5	108.45	102.5	106.75	716	106.75	up	up	correct
GILLETTE.NSE	Gillette India Limited	20251215	8110	8159	8035	8108.5	20372	7943.5907	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20251215	38.2	41.6	37.81	38.08	262209	38.08	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20251215	147.3	151.45	146.73	150.75	235743	150.75	up	up	correct
GKWLIMITED.NSE	GKW Limited	20251215	1745	1748	1695.1	1737.8	1051	1737.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20251215	1678.9	1680	1656.9	1669.8	25757	1669.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20251215	2587.7	2608.9	2571	2578.1	25785	2578.1	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20251215	1975	1990.9	1950.8	1985.6	299149	1985.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20251215	6.28	6.28	6.28	6.28	0	6.28
GLOBAL.NSE	Global Education Limited	20251215	88	91	87	89.1	31179	89.1	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20251215	197.99	202	196.56	199.56	6403	199.56	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20251215	2.44	2.52	2.43	2.49	322154	2.49	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20251215	968.8	978.9	951	973.8	29705	973.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20251215	1000.8	1009.5	985	990.6	81235	990.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20251215	517.75	538	514.65	534.65	4826288	534.65	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20251215	1062.9	1075.7	1060	1070.3	31528	1070.3	up	up	correct
GNA.NSE	G N A Axles Limited	20251215	303.85	306.15	302.25	303.9	12078	303.9	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20251215	491	499.9	490.65	494.5	183265	494.5	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20251215	393.9	394	388	391.8	4446	391.8	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20251215	305	329.9	305	310.3	647933	310.3	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20251215	2851.6	2880	2819	2868.9	120666	2868.9	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20251215	0.8	0.8	0.77	0.8	66843595	0.8
GODREJAGRO.NSE	Godrej Agrovet Limited	20251215	593.75	593.9	583.3	584.95	74382	584.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20251215	1153	1169.4	1144.1	1166.1	916589	1161.0533	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20251215	1011.4	1022.4	1008.4	1018.8	30166	1018.8	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20251215	2079.8	2079.8	2041.5	2067.8	407293	2067.8	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20251215	0.83	0.83	0.79	0.82	292786	0.82	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20251215	846	846	825.35	827.45	150137	827.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20251215	40.6	41.47	40.13	40.41	9629	40.41	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20251215	194.2	196.88	191.39	194.57	387832	194.57	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20251215	110.45	111.09	109.72	111.03	44275839	111.03	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20251215	32.41	32.8	31.65	32.63	1378	32.63	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20251215	371.8	374	369	372.55	511419	369.9358	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20251215	113.9	113.9	111.4	112.65	988672	112.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20251215	52.09	53.5	50.1	51.5	27595	51.5	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20251215	1112.6	1125.4	1085	1109.5	104636	1106.7652	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20251215	240	248.89	238.2	247.21	3249245	247.21	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20251215	188	193	186.75	191.21	2472041	191.21	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20251215	107.74	112.8	105.5	106.78	1097655	105.9917	down	down	correct
GRANULES.NSE	Granules India Limited	20251215	576.95	577.75	569.4	571.6	583309	571.6	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20251215	541	553.6	539.5	546.5	337863	546.5	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20251215	2836.7	2849.9	2817	2821	736238	2821	down	down	correct
GRAVITA.NSE	Gravita India Limited	20251215	1844	1875	1831.4	1864.7	205093	1864.7	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20251215	181.75	184.98	180.5	184.22	636025	184.22	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20251215	249.1	254	245	252.25	16022	252.25	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20251215	238.06	239.82	234.25	235.78	94095	235.78	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20251215	275.3	275.3	272.75	275	47606	275	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20251215	11.83	12.14	11.79	12.06	2507364	12.06	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20251215	1580	1580.1	1558.5	1573.3	11399	1573.3	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20251215	1026.1	1040.6	1017.6	1029.8	16901	1027.17	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20251215	1004	1004	995	996.2	287	996.2	down	down	correct
GRPLTD.NSE	GRP Limited	20251215	1784	1796	1760	1773.1	1052	1773.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20251215	2350	2389.6	2330.5	2349.9	872274	2343.3965	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20251215	171.87	174.33	171.58	172.89	859097	172.89	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20251215	289.1	289.55	283.7	287.8	230800	287.8	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20251215	17.9	18.79	17.3	17.53	368362	17.53	down	up	incorrect
GTL.NSE	GTL Limited	20251215	8.1	8.27	8.02	8.19	107010	8.19	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20251215	1.27	1.28	1.26	1.26	14738434	1.26	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20251215	100.02	102.87	99.01	101.9	17027	101.9	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20251215	346	355.5	341.2	348.95	28250	348.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20251215	506	515	503.75	514.15	12328	514.15	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20251215	443.9	450.2	439.3	448	13097	448	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20251215	395.1	396.25	389.2	392.55	550447	392.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20251215	54.53	54.53	54.53	54.53	1370	54.53
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20251215	1159.2	1189.5	1151	1184	38463	1162.5304	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20251215	35.19	35.5	35	35.34	21255	35.34	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20251215	136.75	139.36	136.75	137.99	62634	137.99	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20251215	4252	4342	4252	4321.6	827861	4321.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20251215	490.5	492.9	488.95	490.05	115752	490.05	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20251215	163.11	164.01	161.17	162.46	4057	162.46	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20251215	12.65	13	12.55	12.94	1820804	12.94	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20251215	1020.4	1039.8	1005	1008.7	27371	1008.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20251215	1410	1415.9	1398.4	1412.3	732814	1407.9936	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20251215	1.79	1.93	1.72	1.84	46298	1.84	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20251215	73.11	76.4	73.11	75.24	2799	75.24	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20251215	17.89	17.9	17.55	17.73	26030747	17.73	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20251215	715.15	729	704	718.3	96804	718.3	up	down	incorrect
HCL.NSE	INSYS	20251215	13.96	13.96	13.6	13.61	113813	13.61	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20251215	1673.2	1688	1660	1686.4	1689723	1674.4714	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20251215	2669.8	2669.8	2597.2	2607	626759	2607	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20251215	992	1001.8	992	995	9790060	995	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20251215	772.5	775.5	766.5	772.7	1510988	772.7	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20251215	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20251215	292.99	292.99	290	291.48	105635	291.48	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20251215	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20251215	2.4	2.43	2.31	2.35	108117	2.35	down	up	incorrect
HEG.NSE	HEG Limited	20251215	535	548.3	532.05	535.65	883594	535.65	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20251215	175.4	176.3	173.3	175.03	43250	175.03	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20251215	134.25	134.25	132	133.05	149456	133.05	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20251215	242.3	242.3	236.2	238.35	27499	238.35	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20251215	155.8	159.99	151.3	157.26	9735	157.26	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20251215	472.45	480	465.3	472.8	174416	472.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20251215	5939.5	5976.5	5876.5	5959.5	652031	5845.5615	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20251215	1613.1	1613.1	1580	1594.1	2938	1594.1	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20251215	162.7	167.99	162.7	164.99	1075	164.99	up	up	correct
HFCL.NSE	HFCL Limited	20251215	66.56	67.24	65.7	66	8696082	66	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20251215	756.05	766.8	750.5	764.8	66219	764.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20251215	447	451.45	445.65	447.85	13769	447.85	up	up	correct
HIKAL.NSE	Hikal Limited	20251215	252.5	252.6	249.2	250.38	352937	250.1455	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20251215	41.2	41.2	39.99	40.39	42439	40.39	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20251215	116	119.4	115.32	118.28	225989	118.28	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20251215	851.95	856.25	845.3	847.85	2521938	847.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20251215	420.15	424.15	411.4	413.5	2756	413.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20251215	28.83	28.83	28	28.46	59710	28.46	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20251215	382	389.7	375.15	379.95	14369551	379.3418	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20251215	153.06	155.01	151.72	153.87	192631	153.87	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20251215	461.05	468.15	456.5	466.15	3139768	466.15	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20251215	2260.6	2299	2252	2293.5	1274115	2293.5	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20251215	562.1	571.8	555.75	568.05	23289407	568.05	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20251215	1499.9	1499.9	1458.6	1462	8045	1462	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20251215	163.65	163.65	158.5	161.02	1011	161.02	down	down	correct
HITECH.NSE	Hi	20251215	92	94.51	91.02	93.82	1404644	93.82	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20251215	173	173	167	168.27	5694	168.27	down	down	correct
HITECHGEAR.NSE	The Hi	20251215	657.1	684	655.5	679	2123	679	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20251215	461.95	464.9	458.4	462	30196	462	up	up	correct
HLVLTD.NSE	HLV Limited	20251215	9.15	9.51	9.05	9.26	519940	9.26	up	up	correct
HMT.NSE	HMT Limited	20251215	50	50	48	48.31	5144	48.31	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20251215	66	66.89	64.73	66.6	8831	66.6	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20251215	529.2	532.8	525	527.5	25598	527.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20251215	519.5	519.5	506	513.08	84315	513.08	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20251215	1178.8	1193.3	1172.9	1188	118740	1188	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20251215	33795	34340	33725	34065	2035	34065	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20251215	2348	2372.8	2319.9	2332.6	3362	2328.9404	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20251215	391.25	396.55	386.3	394.85	59300	394.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20251215	466.85	478.3	463	476.85	1192994	476.85	up	up	correct
HTMEDIA.NSE	HT Media Limited	20251215	21.8	22.4	21.8	22.02	36160	22.02	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20251215	246	256.4	237.15	251.1	1900743	251.1	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20251215	213.15	215.9	211.1	214.85	1834671	213.5812	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20251215	213.25	213.25	208.8	211.24	103736	211.24	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20251215	72.4	72.6	67.5	67.97	7037893	67.97	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20251215	51.48	51.48	44.01	44.44	1775	44.44	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20251215	768.55	790	763	772	32567	772	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20251215	39.04	40.47	39.04	40.16	56530	40.16	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20251215	27.99	28.11	27.82	27.96	16716139	27.96	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20251215	118.71	118.71	115.22	115.99	157042	115.99	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20251215	1356.1	1370	1356.1	1365.2	5342530	1365.2	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20251215	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20251215	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20251215	1948	1956.7	1922.7	1951.8	290054	1951.8	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20251215	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20251215	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20251215	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20251215	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20251215	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20251215	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20251215	650	651.25	639.35	648.5	2602182	648.5	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20251215	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20251215	282.95	289.05	282.35	283.9	83713	283.9	up	up	correct
ICRA.NSE	ICRA Limited	20251215	6106	6150	6022	6042.5	2821	6042.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20251215	99.3	99.65	98.45	98.84	6139734	98.84	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20251215	11.85	12.03	11.31	11.35	1172916224	11.35	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20251215	82.19	84.43	81.74	83.87	45772681	83.87	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20251215	340.8	340.8	286.3	322.87	48581	322.87	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20251215	143.15	144.15	142.01	142.15	2866964	140.4591	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20251215	1255	1256.6	1207	1221	13025	1221	down	down	correct
IFBIND.NSE	IFB Industries Limited	20251215	1617.7	1628.1	1604.5	1613.2	19036	1613.2	down	up	incorrect
IFCI.NSE	IFCI Limited	20251215	48.4	48.81	47.94	48.6	2158144	48.6	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20251215	210.6	215	206.47	212.75	17480	212.75	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20251215	433.5	448	427.05	445.7	50266	445.7	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20251215	186.07	187.7	184.28	185.49	719592	181.9934	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20251215	408.2	408.2	393.35	396.6	18461	396.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20251215	581	581	570.65	575.2	639544	570.9752	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20251215	171.42	171.42	166.1	167.39	2506	167.39	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20251215	27.25	27.25	25.16	26.28	19104	26.28	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20251215	2.78	2.91	2.78	2.91	60060	2.91	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20251215	49.47	51.87	49.11	51.08	487032	51.08	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20251215	1388	1455	1374.1	1449.7	465074	1449.7	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20251215	1040	1044.4	1034.2	1034.6	1298	1025.0847	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20251215	1.81	1.85	1.8	1.85	4404	1.85	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20251215	40.5	41.86	39.01	40	10610	40	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20251215	35.07	35.75	34.95	34.98	19618	34.98	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20251215	735	738.3	727.95	731.15	2997677	731.15	down	down	correct
INDIACEM.NSE	The India Cements Limited	20251215	415.2	423.7	413.9	416	389890	416	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20251215	1064.1	1078.7	1060	1067.8	64316	1067.8	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20251215	2219.5	2282.1	2219.5	2260.1	29041	2260.1	up	up	correct
INDIANB.NSE	Indian Bank	20251215	788	793.25	779.05	783.85	2416248	783.85	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20251215	243.95	247.95	240.7	244.8	424	244.8	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20251215	414.25	414.25	407.55	411.45	11168	411.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20251215	4900	5014	4864.5	4965.5	4014614	4965.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20251215	1222.7	1251.8	1222.7	1243.4	36833	1243.4	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20251215	790.3	806.3	789.2	802.15	9961	788.3144	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20251215	242.55	250	239.85	247.4	25457	247.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20251215	47.1	47.49	46.73	47.24	63909	47.24	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20251215	241	243.47	240.24	241.65	36631	241.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20251215	1610	1645.3	1584.8	1631.1	9046	1631.1	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20251215	362.6	386.55	362.55	386.55	123833	386.55	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20251215	14.43	14.53	13.8	13.97	540523	13.97	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20251215	473.25	497	465.55	489.25	423446	489.25	up	up	correct
INDSWFTLAB.NSE	Ind	20251215	99.5	99.5	95.99	97.62	101882	97.62	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20251215	34.65	36	34.65	35.25	4779	35.25	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20251215	845.95	853.5	835.4	851.25	2458486	851.25	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20251215	418	421.95	406.8	409.45	9794272	409.45	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20251215	17.1	17.23	16.77	16.83	12749994	16.83	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20251215	696.72	777	696.72	759.16	2194700	189.79	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20251215	6.33	6.71	6.27	6.41	38267	6.41	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20251215	989.47	989.47	976.02	984.05	11540	984.05	down	down	correct
INFY.NSE	Infosys Limited	20251215	1585	1610.8	1585	1607	4190558	1607	up	up	correct
INGERRAND.NSE	Ingersoll	20251215	3570.1	3599	3542	3564.1	4571	3564.1	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20251215	125	126.41	123.25	125.99	6534187	125.99	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20251215	706.7	710	697	702.35	15253	700.0207	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20251215	90.54	90.54	86	86.99	14847	86.99	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20251215	1031	1035	1019	1030.4	150115	1030.4	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20251215	114.1	119.5	114	117	47984	117	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20251215	1.2	1.21	1.19	1.2	812696	1.2
IOB.NSE	Indian Overseas Bank	20251215	37	37.1	36.66	36.97	2722086	36.97	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20251215	165.17	169	162.45	169	33661881	163.9762	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20251215	82.95	83.07	81.7	82.75	456871	81.6437	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20251215	1460.3	1464.7	1435	1440.2	81169	1440.2	down	down	correct
IPL.NSE	India Pesticides Limited	20251215	168.4	170	167.64	169.07	131866	169.07	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20251215	41.25	42.11	41.25	42.03	7909723	41.961	up	up	correct
IRBINVIT.NSE	IV	20251215	61	61.25	60.91	61.25	913408	59.7914	up	up	correct
IRCON.NSE	Ircon International Limited	20251215	156.2	157.5	154.5	156.92	1358924	155.6884	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20251215	673	673.95	670.5	672.5	286537	668.7585	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20251215	113.05	113.61	112.5	113.25	4518917	113.25	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20251215	35.85	38.76	35.85	38.22	1427084	38.22	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20251215	99.01	99.5	95.3	95.65	14885	95.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20251215	810.35	864.95	803.1	845.9	50497	845.9	up	up	correct
ITC.NSE	ITC Limited	20251215	400.1	403.35	399.5	402.3	7756564	394.0418	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20251215	545	558.9	544.95	555.85	9088	555.85	up	up	correct
ITI.NSE	ITI Limited	20251215	306.95	306.95	302.4	303.6	216061	303.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20251215	8.01	8.11	8.01	8.08	102010	8.08	up	up	correct
IVP.NSE	IVP Limited	20251215	151.19	152.5	148	149.86	3853	149.86	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20251215	3029	3029	2965.09	2990.28	49	2990.28	down	down	correct
IZMO.NSE	IZMO Limited	20251215	852.55	868.95	831	835.35	29894	835.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20251215	102.18	102.62	100.54	100.8	2853655	100.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20251215	70	70.64	69.65	70.15	88501	70.15	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20251215	202.45	204.86	198.5	199.67	42432	199.67	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20251215	60.41	68.54	60.16	66.9	19550805	66.9	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20251215	129.75	131.5	129.02	131.01	333092	131.01	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20251215	28.65	29.98	28.1	28.62	21627	28.62	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20251215	124.79	127.34	124.1	126.38	2335109	126.38	up	up	correct
JASH.NSE	Jash Engineering Limited	20251215	441.8	448.55	440	442.8	52829	442.8	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20251215	202.18	206.1	202.09	203.88	5968	203.88	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20251215	88	88.99	86	88.03	35691	88.03	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20251215	72.55	75.5	72.19	74.93	5484431	74.93	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20251215	88.01	90.39	87.68	89.84	30909	89.84	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20251215	1798	1810	1780.5	1796	139338	1784.1412	down	down	correct
JBMA.NSE	JBM Auto Limited	20251215	570.25	579	563.8	574	112766	574	up	up	correct
JCHAC.NSE	Johnson Controls	20251215	1408	1493	1408	1484.8	22492	1484.8	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20251215	10.18	10.3	9.55	10.11	60951	10.11	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20251215	1533.9	1541.6	1500	1508.6	9675	1508.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20251215	491.8	499.5	490	494.05	11343	494.05	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20251215	161.45	164.34	160.8	163.49	1095808	163.49	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20251215	1032	1036.5	1023.2	1034	396392	1034	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20251215	506	509.1	500.35	504.65	201057	504.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20251215	30.17	30.4	29.71	30.25	291390	30.25	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20251215	26.84	27.3	26.65	26.83	14319	26.83	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20251215	40.99	41.49	40.5	41.16	2037515	41.16	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20251215	280	288.15	276.55	278.45	14277	278.45	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20251215	5710	5722.5	5631	5662.5	33341	5662.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20251215	564.95	564.95	552.95	557.2	52692	557.2	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20251215	780	796	777.45	790.3	121898	790.3	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20251215	364.65	368	361.25	366	124402	366	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20251215	455	471.25	452	469.7	648753	469.7	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20251215	81	81	78	80.5	4879	80.5	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20251215	146.2	146.89	144.7	145.93	1503283	145.93	down	down	correct
JOCIL.NSE	Jocil Limited	20251215	150	150	141.9	146.77	1301	146.77	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20251215	3.99	3.99	3.99	3.99	3655956	3.99
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20251215	1080.1	1135	1080.1	1106.1	8902	1106.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20251215	18.25	18.27	18.08	18.11	21705871	18.11	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20251215	785.65	799.1	779.45	796.5	467338	795.5153	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20251215	484.1	487.8	478.9	486.45	3760447	486.45	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20251215	22285	22550	21350	21415	5178	21415	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20251215	1120.1	1122.6	1110	1114.8	1017965	1114.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20251215	143.5	144.98	141.8	143.67	43640	143.67	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20251215	581.95	581.95	570.55	577.45	1661085	577.45	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20251215	688	710.95	685.05	705.8	162979	703.14	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20251215	1078	1088.9	1073.5	1083.5	81953	1083.5	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20251215	740	740.59	732	737.33	223822	737.33	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20251215	714.35	719.95	707.15	718.15	48361	718.15	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20251215	283	287.4	281.1	283.4	119893	283.4	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20251215	10.78	10.99	10.26	10.38	10511491	10.38	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20251215	218.68	222.29	218.68	221.2	16533	221.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20251215	1053	1102.9	1049.3	1095	594502	1095	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20251215	136.8	136.8	132.5	133.93	1616	133.93	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20251215	667.5	667.5	645.15	659.7	426	659.7	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20251215	477.1	488.05	475	480.1	1832579	480.1	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20251215	231.8	232.21	227.1	228.51	80977	228.51	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20251215	25.93	26	25.02	25.79	859107	25.79	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20251215	1.69	1.78	1.69	1.76	319164	1.76	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20251215	77.74	78.8	74.51	75.22	29307	75.22	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20251215	202.81	204	194.05	196.39	7190	196.39	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20251215	223.5	227.3	222.89	226.88	115526	226.88	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20251215	296.4	303	296.4	300.85	4822	200.57	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20251215	51.93	53.79	50.25	51.55	3600	51.55	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20251215	245.36	246.9	243.51	245.1	723937	245.1	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20251215	890	920.1	890	904.25	169	904.25	up	down	incorrect
KAYA.NSE	Kaya Limited	20251215	364.4	364.4	341	343.4	3150	343.4	down	down	correct
KCP.NSE	The KCP Limited	20251215	181	185.9	180.28	185.32	142214	185.32	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20251215	27.48	27.48	26.51	26.72	41709	26.72	down	down	correct
KDDL.NSE	KDDL Limited	20251215	2301.3	2350.3	2296.8	2329.1	6129	2329.1	up	up	correct
KEC.NSE	KEC International Limited	20251215	716	723.5	700	704.9	4743711	704.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20251215	101.74	105.4	100.52	104.02	102528	104.02	up	down	incorrect
KEI.NSE	KEI Industries Limited	20251215	4067.1	4198.9	4053.5	4167.9	443216	4162.9711	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20251215	18	18.7	17.97	18.55	1247293	18.55	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20251215	1041.8	1043.8	1008.2	1012.6	58135	1012.6	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20251215	8.59	8.59	8.59	8.59	1980756	8.59
KEYFINSERV.NSE	Keynote Financial Services Limited	20251215	318.95	343.45	306.8	321.8	20309	321.8	up	up	correct
KHADIM.NSE	Khadim India Limited	20251215	171.27	177	169.48	171.56	42528	171.56	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20251215	82.3	84.6	82.01	83.34	98521	83.34	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20251215	99.04	101	98.2	100.38	2143	100.38	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20251215	22.2	22.2	21.7	22.03	3480	22.03	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20251215	4984.5	5028	4959	4978.5	518	4978.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20251215	343.55	345	331.25	335	17740	335	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20251215	660.3	671.9	648.8	670.1	300418	670.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20251215	3877	3911.4	3771	3818.3	2381	3818.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20251215	343	356.45	337	344.65	139653	344.65	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20251215	563.9	582	562	571.15	507028	571.15	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20251215	1641.8	1712	1622	1699	74750	1699	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20251215	1144.6	1163	1125.6	1136.1	133584	1134.1031	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20251215	3323.2	3400	3260.4	3337	3736	3337	up	up	correct
KITEX.NSE	Kitex Garments Limited	20251215	193.61	197.91	192	197.09	586063	197.09	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20251215	487.9	487.9	477	481.15	20340	479.3191	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20251215	27.05	27.05	26.65	26.74	23145	26.74	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20251215	145.7	150.8	145.08	148.85	995666	148.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20251215	90.06	91.2	89.53	90.14	12875	90.14	up	up	correct
KOLTEPATIL.NSE	Kolte	20251215	384.25	384.25	378.15	379.6	31902	379.6	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20251215	130.8	134	129.3	131.55	96130	131.55	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20251215	2167.1	2185.6	2156.5	2182.7	13779900	436.54	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20251215	27.71	28.82	27.71	28.49	14532	28.49	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20251215	126.11	127.24	124.07	125.6	27079	125.6	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20251215	72.73	75.38	72.73	74.22	9705	74.22	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20251215	1237	1237.7	1205	1207.4	760377	1204.6554	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20251215	978	979	964.9	970	85311	967.299	down	down	correct
KRBL.NSE	KRBL Limited	20251215	390.95	398.9	385.65	395.3	222956	395.3	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20251215	67.99	71.5	66.23	70.32	12514	70.32	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20251215	3.9	4.76	3.9	4.52	1587504	4.52	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20251215	526.3	534.95	520	532.25	92424	532.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20251215	733.8	764.8	730.3	749.45	51180	749.45	up	up	correct
KSB.NSE	KSB Limited	20251215	735	777.75	735	767.1	81094	767.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20251215	967	982.35	956.4	975.95	58275	975.95	up	up	correct
KSL.NSE	Kalyani Steels Limited	20251215	725.25	735.05	722.55	730	23553	730	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20251215	202.2	203.63	198.71	199.99	6185588	199.99	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20251215	92.3	93.35	90.92	92.35	31724	92.35	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20251215	5.25	5.25	5.25	5.25	200	5.25
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20251215	2898	2915	2825	2859.1	323668	1425.9934	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20251215	124.34	126.39	123.71	123.99	7311	123.99	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20251215	205.39	207	204	205.29	57877	205.29	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20251215	9.9	9.9	9.25	9.33	33874	9.33	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20251215	1006.9	1011.7	994.2	1004.9	895430	1004.9	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20251215	15423	15601	15273	15400	1767	15400	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20251215	4.12	4.52	4.1	4.21	38237	4.21	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20251215	162.89	162.89	160.9	161.25	823482	161.25	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20251215	177	185	177	183.86	846	183.86	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20251215	1895	1957	1886.7	1949.4	51024	1949.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20251215	10.89	10.99	10.4	10.75	14291	10.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20251215	285.6	285.6	277.3	278.45	7645	278.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20251215	532.6	533.9	526.8	531.45	1149555	531.45	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20251215	27.93	29.36	27.93	28.64	70050	28.64	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20251215	289.13	295	288.15	289.03	1273	289.03	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20251215	953	956	952.63	953.01	173	953.01	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20251215	289.66	289.72	287.08	289.45	331	289.45	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20251215	182.65	189	182.01	188.39	31779	188.39	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20251215	470.15	489.7	464.4	484.15	24571	484.15	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20251215	6033.5	6190	5965	6137.5	47979	6137.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20251215	1000	1000.01	999.99	999.99	1969593	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20251215	1000	1000.01	999.99	1000	29184	989.3925
LODHA.NSE	Macrotech Developers Limited	20251215	1092	1101.9	1075.6	1091	2704691	1091	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20251215	169.67	175.8	166.88	173.56	135601	173.56	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20251215	130	136	127	131.51	150860	131.51	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20251215	84	84	81.05	81.63	4764	81.63	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20251215	7.22	7.22	7.03	7.1	32118	7.1	down	down	correct
LT.NSE	Larsen & Toubro Limited	20251215	4072.8	4096	4063.8	4092.3	1064975	4092.3	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20251215	4645.1	4676	4601	4610.5	44483	4610.5	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20251215	5496	5650	5437	5603	12861	5603	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20251215	1500	1596	1498.1	1575.7	621130	1575.7	up	down	incorrect
LUPIN.NSE	Lupin Limited	20251215	2121.9	2121.9	2086.4	2092.6	492484	2092.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20251215	1109	1127.9	1105.1	1122.7	57301	1122.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20251215	169.6	173.4	169.6	172.45	194095	172.45	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20251215	77.72	77.95	76.2	77.08	11284	77.08	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20251215	5.07	5.1	4.72	4.91	27264	4.91	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20251215	3632	3665.4	3603.6	3608	1704069	3608	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20251215	345	349.45	342.05	348.3	1247974	348.3	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20251215	156.44	169.4	153.11	164.03	1118451	164.03	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20251215	1018.7	1024.8	995.1	1011.65	9015	1011.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20251215	42.08	42.08	40.3	41.02	1514	41.02	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20251215	6.23	6.24	6.01	6.1	10492	6.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20251215	72.49	75.75	71.91	73.61	94204	73.61	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251215	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20251215	176.26	176.26	174.27	176.26	513019	176.26
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20251215	28.75	28.94	28.4	28.49	565573	28.49	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20251215	506.4	511.25	502.7	505	3692	505	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20251215	23.2	23.2	22.56	22.94	18568	22.94	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20251215	57	57.69	56.8	57.4	7468077	56.5372	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20251215	104.75	113.8	96.6	111.44	700243	111.44	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20251215	835	838	822.4	835	3107	835
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20251215	127	127	122.4	125.98	9268	125.98	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20251215	48.51	50	48.51	49.72	4204	49.72	up	up	correct
MAHICKRA.NSE	SM	20251215	147.9	148	140.5	144.25	3000	144.25	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20251215	401.35	404.35	397.6	400.65	73497	400.65	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20251215	322	324.45	319.6	322	45652	322
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20251215	14140	14284	13972	14154	3032	14154	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20251215	557.6	565.05	555.85	560.85	82716	560.85	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20251215	952	955.1	937	946.9	16661	946.9	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20251215	36.73	36.73	34.95	35.36	32211	35.36	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20251215	24.8	24.8	23.85	24.15	9748	24.15	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20251215	135.63	136.4	134	134.97	103687	134.97	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20251215	61.96	62.01	60	60.42	15335	60.42	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20251215	60.99	60.99	57.21	57.51	8528	57.51	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20251215	60.15	62.66	60.15	61.45	115888	61.45	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20251215	287.55	290.25	285.1	286.25	1150976	285.7644	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20251215	25.48	25.48	25.2	25.26	29768	25.26	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20251215	755	760	748	753.45	48492	753.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20251215	439.45	462	439.45	451.1	569850	451.1	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20251215	131.07	131.07	129	129.26	169060	129.26	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20251215	15.6	16.58	15.6	16.21	3672	16.21	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20251215	702.01	703.69	697.97	703.32	8583	703.32	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20251215	46.1	46.11	44.21	44.94	7124	44.94	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20251215	550.95	553.4	545.6	550.9	20580	550.9	down	down	correct
MARICO.NSE	Marico Limited	20251215	729.6	738.75	722	737.65	1525769	737.65	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20251215	200	205.49	200	204.21	138660	204.21	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20251215	192.96	194.5	189.23	190.61	470222	190.61	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20251215	16500	16500	16360	16415	225221	16415	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20251215	321.4	328	320.1	326.5	125908	325.218	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20251215	165.25	165.38	165	165	90	165	down	down	correct
MASTEK.NSE	Mastek Limited	20251215	2165	2186.3	2156.5	2177.5	17365	2168.9128	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20251215	551.15	559.4	515.25	518.45	443942	518.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20251215	85.73	85.73	82.8	83.99	13043	83.99	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20251215	1081.3	1090.6	1064.5	1085.4	1632124	1085.4	up	up	correct
MAXIND.NSE	Max India Limited	20251215	192	193.98	190	190.17	18892	190.17	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20251215	485	490	484.1	486.6	13961	486.6	up	up	correct
MAZDA.NSE	Mazda Limited	20251215	221.03	224.68	217.83	222.85	21920	222.85	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20251215	2458	2463.9	2434.8	2447.8	387667	2440.1978	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20251215	408	409.8	402	404.8	28387	404.8	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20251215	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20251215	34	34.99	33.13	34.42	40148	34.42	up	up	correct
MCDOWELL.NSE	N	20251215	1445	1446.9	1429.5	1444	229303	1444	down	down	correct
MCL.NSE	Madhav Copper Limited	20251215	48.6	53.25	48.6	52.42	423822	52.42	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20251215	48.6	50.2	47.11	48.18	249830	48.18	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20251215	10162	10260	10085	10180	1293085	2036	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20251215	183.5	187	181	181.91	57116	181.91	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20251215	106.5	107.45	104.43	106.53	27833	106.53	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20251215	2.1	2.15	2.1	2.15	20117	2.15	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20251215	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20251215	1905	1924	1895	1914	30520	1914	up	up	correct
MFSL.NSE	Max Financial Services Limited	20251215	1724.9	1724.9	1677.6	1698.3	528241	1698.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20251215	14.8	15.14	14.8	15.03	264458	15.03	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20251215	1123.2	1125	1115	1122.9	76465	1111.2153	down	down	correct
MHHL.NSE	SM	20251215	40.1	40.1	39.85	39.85	6000	39.85	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20251215	313.55	315.05	308.1	310.4	50921	310.4	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20251215	298.25	305.1	297.05	303.25	321630	303.25	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20251215	588	598.9	583.6	592.35	365561	591.7497	up	up	correct
MINDSPACE.NSE	RR	20251215	474.95	476.8	468.4	472.52	101291	472.52	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20251215	198.13	213	197	209.58	97467	209.58	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20251215	25	25	23.71	23.87	437078	23.87	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20251215	40.34	41.45	39.99	40.72	160704	40.72	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20251215	1.3	1.3	1.25	1.25	645272	1.25	down	down	correct
MMFL.NSE	M M Forgings Limited	20251215	360.95	360.95	353	357.8	53671	357.8	down	down	correct
MMP.NSE	MMP Industries Limited	20251215	257.9	259	250.2	250.8	9774	250.8	down	down	correct
MMTC.NSE	MMTC Limited	20251215	53.37	56.43	53.37	55.87	2017414	55.87	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20251215	101.3	107	101.3	105.08	2418	105.08	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20251215	62.93	62.98	62.62	62.8	3127	62.8	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20251215	28.79	28.79	28.1	28.11	5699	28.11	down	down	correct
MOIL.NSE	MOIL Limited	20251215	329.1	341.95	328.1	335.35	1329904	331.7903	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20251215	13.85	14.29	13.85	14.08	38196	14.08	up	up	correct
MOL.NSE	Meghmani Organics Limited	20251215	63.66	64.3	63.27	63.84	279104	63.84	up	up	correct
MOLDTECH.NSE	Mold	20251215	161	171.1	160	166.98	68248	166.98	up	up	correct
MOLDTKPAC.NSE	Mold	20251215	572.4	586	570.05	579.9	40029	579.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20251215	66.55	66.55	64.43	64.86	256444	64.86	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20251215	272.13	272.13	269.01	270.77	4579	270.77	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20251215	235.19	235.52	230.76	234.75	829559	234.75	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20251215	706.9	739.75	703.3	732.65	40761	732.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20251215	7.41	7.78	7.41	7.78	1760	7.78	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20251215	41.31	41.63	41.02	41.5	946426	41.5	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20251215	865	865	837.45	845.5	840262	838.727	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20251215	24.49	24.49	23.3	23.62	16923	23.62	down	down	correct
MPHASIS.NSE	Mphasis Limited	20251215	2895.7	2903.5	2860.3	2897.9	207272	2897.9	up	up	correct
MPSLTD.NSE	MPS Limited	20251215	2018.5	2044.9	1991.1	2007.3	11880	2007.3	down	down	correct
MRF.NSE	MRF Limited	20251215	152550	153400	151160	153155	2843	153151.9614	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20251215	149.2	153.37	148.8	149.76	3099048	149.76	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20251215	36.43	38	36.39	37.08	2220579	37.08	up	up	correct
MSTCLTD.NSE	MSTC Limited	20251215	470.35	480.4	468	477.7	73337	470.1615	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20251215	2345.5	2415.9	2345.5	2378.1	203638	2378.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20251215	1.87	1.96	1.82	1.88	11617	1.88	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20251215	36.55	36.89	36.05	36.19	728562	36.19	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20251215	136.38	136.99	132	132.65	61941	132.65	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20251215	61.28	62.7	61.1	61.44	2135	61.44	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20251215	79	79.83	78.53	79.26	39799	79.26	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20251215	123.1	124.83	122.01	123.04	23584	123.04	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20251215	35.18	35.5	33.87	34.21	87498	34.21	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20251215	275.4	278.9	275.4	276	3603	276	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20251215	3837.4	3868	3802.6	3856.4	295860	3856.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20251215	170	175	165.1	169.33	163996	169.33	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20251215	4.93	4.97	4.65	4.74	340225	4.74	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20251215	27	28.45	26.1	28.38	2703	28.38	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20251215	26.9	27.33	26.21	26.85	4174	26.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20251215	272	272	260.25	266.05	3698	266.05	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20251215	108.61	114	108.1	110.99	11482	110.99	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20251215	273.9	273.9	252.1	257.6	10111	257.6	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20251215	200.22	202.01	197.1	198.1	6550	198.1	down	down	correct
NAM.NSE	INDIA	20251215	864	870.9	856.95	867.7	279186	867.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20251215	905.65	918.2	895.25	905.2	706954	903.6652	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20251215	152.56	153.51	152.1	152.69	3816	152.69	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20251215	277.7	280	276.2	278.7	8117336	275.2531	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20251215	1362.6	1371.7	1345.3	1361.6	932411	1358.614	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20251215	6115	6205	6050	6144	89002	6144	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20251215	95.06	99.19	94.92	97.11	316141	97.11	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20251215	140	143.67	138.95	143.3	150924	143.3	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20251215	225.8	230	223.9	227.9	780378	227.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20251215	109.19	116.24	108.5	115.6	32608285	115.4538	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20251215	2250	2287.1	2240	2281.8	75	2281.8	up	up	correct
NCC.NSE	NCC Limited	20251215	160.66	162	159.44	161.7	2212116	161.7	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20251215	197.99	201.4	197.1	200.53	24190	198.9214	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20251215	2984	2984	2930	2947.5	235	2947.5	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20251215	2.99	3	2.96	2.99	866029	2.99
NDRAUTO.NSE	NDR Auto Components Limited	20251215	815.15	854.4	808	839.4	52215	839.4	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20251215	81.51	82.99	81.48	82.42	69848	82.42	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20251215	18.85	19.31	18.8	19.01	31849	19.01	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20251215	21.04	21.15	20.94	21	1677528	21	down	down	correct
NELCAST.NSE	Nelcast Limited	20251215	108.35	110.5	107.81	108.53	38360	108.53	up	up	correct
NELCO.NSE	Nelco Limited	20251215	755	761.7	746.7	755.2	43555	755.2	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20251215	1091	1120	1075.1	1078.5	374306	1078.5	down	down	correct
NESCO.NSE	Nesco Limited	20251215	1240.6	1258.8	1231.1	1253.4	39377	1253.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20251215	283.7	283.7	279	281.04	1876	281.04	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20251215	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20251215	82.37	82.37	80.7	81.9	44569	81.9	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20251215	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20251215	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20251215	42.81	43.43	42.67	43.32	1609670	43.32	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20251215	16150	16525	16120	16439	33689	16439	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20251215	855	867	846.35	862.3	203775	862.3	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20251215	6.01	6.48	5.85	6.19	4482	6.19	up	up	correct
NFL.NSE	National Fertilizers Limited	20251215	85.5	87.66	85.01	87.03	821239	87.03	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20251215	29.59	30.01	29.02	29.76	42325	29.76	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20251215	1863	1908	1845.4	1900.2	253852	1900.2	up	up	correct
NHPC.NSE	NHPC Limited	20251215	76.9	77.34	76.52	77.21	3577380	75.84	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20251215	171.91	171.91	166.8	167.2	665188	167.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20251215	30	30.63	29.57	29.61	10273	29.61	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20251215	294.99	294.99	293.01	294.54	3920394	294.54	down	down	correct
NIITLTD.NSE	NIIT Limited	20251215	87.95	90.71	87.01	90.12	260776	90.12	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20251215	9.89	10	9.71	9.91	271613	9.91	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20251215	15.77	16.25	15.51	16.08	226384	16.08	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20251215	1419	1425.9	1405.2	1418.6	1479	1418.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20251215	425	428.95	415	420.1	5032	420.1	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20251215	35.25	35.25	31.66	33.48	63829	33.48	down	down	correct
NITCO.NSE	NITCO Limited	20251215	90	91.64	87.8	90.67	214503	90.67	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20251215	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20251215	317.45	317.45	311.05	312.05	31346	312.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20251215	204.19	204.19	191	192.85	1066	192.85	down	down	correct
NKIND.NSE	N.K Industries Limited	20251215	65.8	67	64	65.5	477	65.5	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20251215	245.11	249.4	241.36	242.87	2099467	239.4719	down	up	incorrect
NMDC.NSE	NMDC Limited	20251215	78	78.9	77.53	78.55	20700200	76.2326	up	up	correct
NOCIL.NSE	NOCIL Limited	20251215	158.88	159.23	155.56	156.28	313148	156.28	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20251215	4.52	4.59	4.38	4.44	75591	4.44	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20251215	72.03	73.5	72.03	72.03	618	72.03
NPBET.NSE	Tata Asset Management Limited	20251215	303	305.21	295.01	296.62	322	296.62	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20251215	481.55	495	468	492.85	12841	492.85	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20251215	283.05	295.2	280.9	293.5	300202	290.2597	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20251215	6672	6744.5	6650.5	6695	1897	6695	up	down	incorrect
NTPC.NSE	NTPC Limited	20251215	323.05	325.3	321.55	323.95	10219819	321.5226	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20251215	925.55	938	908	926.85	47108	926.85	up	down	incorrect
NURECA.NSE	Nureca Limited	20251215	295.1	295.1	282.6	282.6	23212	282.6	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20251215	348.8	372.2	347.85	360.25	4764232	360.25	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20251215	284	297.25	284	294.45	5685	294.45	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20251215	1653.8	1658.4	1637.5	1655.9	205973	1653.6626	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20251215	7995	8010	7933.5	7967.5	49684	7967.5	down	down	correct
OIL.NSE	Oil India Limited	20251215	403.5	404.3	398.35	403.55	564288	397.4711	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20251215	65.71	67.9	64.11	67.39	11972	67.39	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20251215	1208.5	1230.5	1198	1220.1	252055	1220.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20251215	99.28	105.75	97.93	100.69	210230	100.69	up	up	correct
OMAXE.NSE	Omaxe Limited	20251215	65.19	67.4	64.39	66.35	184287	66.35	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20251215	98.5	103.31	98.5	101.59	72801	101.59	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20251215	5.07	5.47	5.07	5.38	19978	5.38	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20251215	17.49	17.49	16.21	16.71	51954	16.71	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20251215	52.09	52.79	51.4	51.68	861953	51.68	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20251215	238	238.79	229.94	235.35	12334408	229.9392	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20251215	56.44	60.85	56.06	57.86	1872981	57.86	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20251215	277.55	278.45	273.95	274.55	10615	274.55	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20251215	538.55	538.95	523.1	533	99835	533	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20251215	182.1	218.8	182.1	196.41	80621	196.41	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20251215	850.8	854.45	816	821.75	55767	821.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20251215	60	61.15	58.91	59.53	145774	59.53	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20251215	8.7	8.89	8.49	8.5	216458	8.5	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20251215	267	271.4	262.35	266.5	3944	266.5	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20251215	165	166.8	162.71	163.15	419455	163.15	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20251215	179.37	183.54	177.82	182.24	112142	181.4631	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20251215	106.44	106.44	103.97	104.38	127719	104.38	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20251215	73.8	82.99	73.8	81.7	8497	81.7	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20251215	23.1	23.15	22.49	22.55	478489	22.55	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20251215	4725	4854.5	4710.1	4820.2	7924	4820.2	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20251215	1.7	1.7	1.62	1.7	3251	1.7
OSWALAGRO.NSE	Oswal Agro Mills Limited	20251215	59.42	60.69	58.3	59.85	35569	59.85	up	up	correct
PAGEIND.NSE	Page Industries Limited	20251215	36800	36925	36600	36740	9624	36607.2688	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20251215	37.81	37.95	36.52	36.88	4125988	36.88	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20251215	108.9	113.7	108	108.42	680	108.42	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20251215	41.26	41.26	39.5	40.17	7157	40.17	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20251215	361.6	374	353.5	357.15	113860	357.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20251215	325.05	347.3	320.6	344.45	7649	344.45	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20251215	277.2	282.95	276.5	278.05	24214	278.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20251215	93	107.4	93	101.48	124328	101.48	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20251215	36.8	37.4	35.3	37.06	485512	37.06	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20251215	318.8	318.8	311.1	314.85	529510	314.85	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20251215	12.76	13.16	11.85	12	2020706	12	down	down	correct
PARTYCRUS.NSE	SM	20251215	79.5	82.9	79.5	80.9	9000	80.9	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20251215	30.14	30.14	29.25	29.36	6363374	29.36	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20251215	13.94	13.95	13.6	13.71	44033	13.71	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20251215	10.6	10.69	10.4	10.45	26900359	10.45	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20251215	98.5	99.33	97.9	98.51	35607	98.51	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20251215	22.39	23.8	21.5	22.53	14035	22.53	up	up	correct
PENIND.NSE	Pennar Industries Limited	20251215	199.7	204.85	198.65	201.69	576736	201.69	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20251215	26.89	27.29	26.4	26.99	157389	26.99	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20251215	6321	6336.5	6259	6290	185159	6267.8184	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20251215	268.95	269.45	265.6	268.55	1617101	268.55	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20251215	344	344	337.7	341.2	4861434	341.2	down	down	correct
PFIZER.NSE	Pfizer Limited	20251215	4982.5	5040	4982.5	5016.9	7844	5016.9	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20251215	201	213.75	199.37	212.33	10937170	212.33	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20251215	34.28	34.28	33.55	33.76	326528	33.76	down	down	correct
PGEL.NSE	PG Electroplast Limited	20251215	566	577	561.3	564.75	1825949	564.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20251215	12800	12910	12671	12811	4179	12602.9773	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20251215	5577	5698	5541.5	5665.5	3682	5500.1744	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20251215	1589.1	1666.9	1577.7	1636.2	83200	1636.2	up	up	correct
PGINVIT.NSE	IV	20251215	94.35	94.35	93.7	93.84	893259	90.8515	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20251215	1769.6	1799	1746.1	1789.4	680330	1789.4	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20251215	1480	1483.4	1468.4	1475.3	494291	1475.3	down	up	incorrect
PIIND.NSE	PI Industries Limited	20251215	3308	3308	3236.8	3245.4	216300	3240.0762	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20251215	5193.5	5214.5	5101	5119	2236	5119	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20251215	10.75	10.75	10.5	10.54	28023	10.54	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20251215	28.15	29.9	27.93	28.72	14066	28.72	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20251215	821.85	828.25	814.6	818.05	17060	818.05	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20251215	760	764.5	760	764.5	43	764.5	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20251215	164.95	164.95	159.1	160.91	4818	160.91	down	up	incorrect
PNB.NSE	Punjab National Bank	20251215	117.3	119.35	116.66	118.74	18895804	118.74	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20251215	79.49	80	78.73	79.62	137104	79.62	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20251215	937.1	948.75	902.85	922.05	2073246	922.05	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20251215	27.73	27.95	25.5	27.55	2120	27.55	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20251215	255	262.22	252.22	258.93	391849	258.93	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20251215	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20251215	256.4	262	254.95	260.2	1802	260.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20251215	855	859	845.15	850.45	40094	850.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20251215	7250.5	7355	7223.5	7339.5	121874	7339.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20251215	1894.9	1894.9	1868	1873.7	22874	1873.7	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20251215	830.2	837.1	823.8	829	34088	829	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20251215	280.2	284.2	274	277.3	12000	277.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20251215	446.05	450.55	441.65	443.1	796345	443.1	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20251215	263.6	263.85	260.5	262.2	6400400	259.2892	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20251215	19520	19600	19150	19535	47306	19535	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20251215	2234	2380.5	2220.1	2369.2	149857	2369.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20251215	217.5	226.16	217.02	218.84	3142	218.84	up	up	correct
PPL.NSE	Prakash Pipes Limited	20251215	251.2	255.25	246.38	252.6	79638	251.5747	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20251215	28.8	28.8	27.6	27.94	16837	27.94	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20251215	303.7	341.9	300.8	334.35	20378345	334.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20251215	134.74	135.22	131.5	133.15	621558	133.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20251215	4.08	4.08	3.96	3.98	654383	3.98	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20251215	10.15	10.38	9.89	9.91	152444	9.91	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20251215	156.8	156.8	153.56	155.4	133701	155.4	down	down	correct
PRECOT.NSE	Precot Limited	20251215	435	447.85	435	445.55	1259	445.55	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20251215	234.5	240.8	233.9	237.85	262253	237.5621	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20251215	506	507.3	485.5	499.4	151007	499.4	down	up	incorrect
PREMIER.NSE	Premier Limited	20251215	2.78	2.9	2.72	2.88	11538	2.88	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20251215	41.91	43	41.9	41.96	33810	41.96	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20251215	1655	1669.7	1631.1	1655.4	364168	1655.4	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20251215	604.95	613	603.95	606.4	196245	606.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20251215	280.9	286.3	277	284.5	41806	284.5	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20251215	254.75	254.75	249.2	250.6	103259	250.6	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20251215	13.37	13.68	13.17	13.21	276376	13.21	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20251215	3099.8	3180	3092.4	3140.3	36154	3140.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20251215	130.75	133.01	127.6	128.69	213549	128.69	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20251215	27.71	27.91	27.49	27.77	880625	27.77	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20251215	893.55	896.2	876.1	881.65	42589	881.65	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20251215	91.87	92.78	91.25	92.22	1718174	92.22	up	down	incorrect
PTC.NSE	PTC India Limited	20251215	156.6	158.1	155.22	157.87	391942	155.1073	up	up	correct
PTL.NSE	PTL Enterprises Limited	20251215	39.23	39.5	38.62	39.19	39115	37.8216	down	down	correct
PULZ.NSE	SM	20251215	30.3	31.45	30.3	31.45	4000	31.45	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20251215	1256.4	1325.4	1251.9	1317.4	10645	1317.4	up	up	correct
PURVA.NSE	Puravankara Limited	20251215	244	244.45	240	241.06	36016	241.06	down	down	correct
PVP.NSE	PVP Ventures Limited	20251215	33.8	34.8	33.8	33.82	125074	33.82	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20251215	112.11	112.11	109.03	111.02	1142204	111.02	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20251215	2840	2848	2835	2847	129	2847	up	up	correct
QUESS.NSE	Quess Corp Limited	20251215	208.5	211.54	206.11	210.78	337967	205.97	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20251215	281.25	285.8	274.5	275.55	98963	275.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20251215	1.49	1.49	1.49	1.49	2233	1.49
RADAAN.NSE	Radaan Mediaworks India Limited	20251215	3.53	3.96	3.53	3.72	100762	3.72	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20251215	3218.5	3270	3180	3215	146630	3215	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20251215	6.61	6.75	6.52	6.58	69207	6.58	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20251215	329.2	337.25	327.4	335.9	876919	335.9	up	up	correct
RAIN.NSE	Rain Industries Limited	20251215	106.25	115.6	105.55	113.71	6641707	113.71	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20251215	192.2	196	191.5	195.7	417694	195.7	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20251215	4.09	4.12	3.98	4.04	382833	4.04	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20251215	450	473.25	445.15	466.15	230327	466.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20251215	37	37.81	36.12	36.5	93660	36.5	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20251215	41.45	41.45	39.2	39.65	9276	39.65	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20251215	8.85	8.85	8.85	8.85	0	8.85
RALLIS.NSE	Rallis India Limited	20251215	263	265.2	261	264.35	319141	264.35	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20251215	30.6	31.99	30	31.39	97094	31.39	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20251215	10.66	10.68	10	10.13	18302921	10.13	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20251215	1062	1068	1055.5	1063.3	436691	1063.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20251215	315	318.9	312.3	313.75	38611	313.75	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20251215	659.05	664	640.5	643.75	115820	643.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20251215	545	562.8	540	557.6	40557	557.6	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20251215	13.02	13.26	13	13.2	118020	13.2	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20251215	1348.4	1381.4	1341.2	1368.5	3590	1368.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20251215	2445.1	2455.2	2369.9	2399.3	18498	2399.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20251215	451.9	458	448	458	152806	458	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20251215	307.6	307.6	302.95	304.3	2729004	304.3	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20251215	138.74	141.39	137.65	140.52	1121075	139.4539	up	up	correct
RCOM.NSE	Reliance Communications Limited	20251215	1.2	1.22	1.16	1.19	2458725	1.19	down	down	correct
RECLTD.NSE	REC Limited	20251215	341.8	343.3	336.7	342.5	6075999	338.3767	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20251215	280.7	287.95	279.75	281.1	1871856	281.1	up	up	correct
REFEX.NSE	Refex Industries Limited	20251215	215.1	303.65	215.1	299.4	42033887	299.4	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20251215	45.5	46.9	44.06	46.9	435	46.9	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20251215	406.85	410.1	400.8	404.25	61439	404.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20251215	1551.2	1558.6	1546.5	1556.2	5774543	1556.2	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20251215	231.5	236.41	231	234.36	757971	234.36	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20251215	135.75	142.53	134.32	142.53	913517	142.53	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20251215	118.35	118.51	114.54	116.55	69854	116.55	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20251215	27.01	27.08	26.72	26.87	1225635	26.87	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20251215	399.45	405	398.4	400.4	61160	398.4764	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20251215	120.5	122.99	118	118.89	5746	118.89	down	down	correct
REPRO.NSE	Repro India Limited	20251215	466.7	474.8	462.1	465.4	6692	465.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20251215	195.41	197.77	192.9	194.97	26335	194.97	down	down	correct
RGL.NSE	Renaissance Global Limited	20251215	129	131.99	128.38	131.44	192214	131.44	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20251215	3.08	3.16	3.01	3.05	593509	3.05	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20251215	442.3	448.65	430	445.55	86605	445.55	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20251215	117.31	120.96	115.72	119.53	8141219	119.53	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20251215	826	826	818.4	821.95	24737	821.95	down	down	correct
RITES.NSE	RITES Limited	20251215	226.41	229.38	225.17	228.5	287594	226.6005	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20251215	24.05	24.95	24	24.11	10788	24.11	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20251215	55.4	55.7	53.64	53.89	19366	53.89	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20251215	516.95	524.25	512	520.55	232131	520.55	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20251215	740.2	746.15	726.75	741.1	5690	741.1	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20251215	382.05	385.75	378.5	382.4	25480	382.4	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20251215	133.31	134.9	129.06	132.69	2623697	132.69	down	down	correct
ROLLT.NSE	Rollatainers Limited	20251215	1.36	1.48	1.36	1.41	534161	1.41	up	up	correct
ROLTA.NSE	Rolta India Limited	20251215	1.78	1.8	1.72	1.72	41600	1.72	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20251215	51.97	51.97	49.3	49.48	2110	49.48	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20251215	588.4	589	579	580.05	26458	580.05	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20251215	55.94	55.94	50.23	52	114022	52	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20251215	671.75	688.25	671.75	685.85	136094	682.2279	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20251215	2304.9	2374.3	2175	2370.5	10134	2370.5	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20251215	34.31	35.07	34.03	34.35	33820011	34.35	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20251215	102.3	104.1	101.35	102.27	42407	102.27	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20251215	749.6	760	740.5	752.6	24510	752.6	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20251215	56.6	60.9	56.6	59.47	83784	59.47	up	up	correct
RSWM.NSE	RSWM Limited	20251215	155.16	155.16	150.99	151.29	10089	151.29	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20251215	400	407	400	404.45	30601	404.45	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20251215	40.56	41.07	40.1	40.92	911809	40.92	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20251215	9.66	9.66	9.5	9.6	7009409	9.6	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20251215	216.9	227	216.24	224.45	17770	224.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20251215	6.89	6.99	6.62	6.85	69306	6.85	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20251215	121	121.49	118.85	119.17	34525	119.17	down	down	correct
RUPA.NSE	Rupa & Company Limited	20251215	162.75	164.67	161.34	162.87	51704	162.87	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20251215	54.11	56	54.11	55.9	6031	55.9	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20251215	312	314.45	311.7	313.15	1474329	312.1697	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20251215	293.99	298.79	287.11	298.79	3363	298.79	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20251215	7.95	7.95	7.95	7.95	10903	7.95
SADBHAV.NSE	Sadbhav Engineering Limited	20251215	10.01	10.42	10	10.14	341017	10.14	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20251215	3.75	3.78	3.56	3.6	179736	3.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20251215	2272.6	2309.8	2271.3	2288.4	11227	2288.4	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20251215	26.49	26.49	25.01	26.13	6587	26.13	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20251215	213.02	215.9	211.5	215.08	16439	215.08	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20251215	131.65	132.5	130.5	132.31	8285011	132.31	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20251215	425.75	425.75	413.55	419.75	16211	419.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20251215	19.36	19.46	19.11	19.29	37583	19.29	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20251215	191.42	192	188.61	191.52	99434	191.52	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20251215	2.22	2.22	2.18	2.19	815865	2.19	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20251215	9.05	9.08	8.96	9.04	2180649	9.04	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20251215	294.1	313	278.25	304.1	22035	304.1	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20251215	35.3	37.06	34.75	37.05	316334	37.05	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20251215	700.95	709.7	696.1	704.05	33478	704.05	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20251215	10.19	10.28	9.83	9.96	482885	9.96	down	down	correct
SANCO.NSE	Sanco Industries Limited	20251215	1.94	1.94	1.77	1.84	1982	1.84	down	down	correct
SANDESH.NSE	The Sandesh Limited	20251215	1080	1080.7	1050.5	1055.6	589	1055.6	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20251215	557	562.9	552.5	559.85	175257	559.85	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20251215	441.15	457	436.1	451.85	37273	451.85	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20251215	62.87	64.15	62.55	63.76	247054	63.76	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20251215	304	312.1	302.3	311.15	125789	311.15	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20251215	9.75	10	9.71	9.76	7914	9.76	up	up	correct
SANOFI.NSE	Sanofi India Limited	20251215	4259.8	4259.8	4190.7	4197.6	18759	4197.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20251215	0.26	0.27	0.25	0.27	859325	0.27	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20251215	511	522.6	502.5	520.5	810187	520.5	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20251215	365.8	381.15	365.45	376.8	964378	376.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20251215	85.65	86.79	84.47	85.14	86152	85.14	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20251215	1230	1249.4	1206.3	1225.3	40091	1225.3	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20251215	302.25	305.65	299.45	302.7	6211	302.7	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20251215	66	68	66	66.17	102087	66.17	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20251215	143.13	143.99	141.46	143.1	101996	143.1	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20251215	448	462.6	448	459.95	36088	458.1908	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20251215	870.1	874.6	864.05	870	526827	870	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20251215	122.62	126.98	122.62	125.82	17714	125.82	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20251215	423	423	416.93	421.18	4927	421.18	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20251215	291.41	294.47	291.24	294.17	7194	294.17	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20251215	231.73	231.73	227.95	229.8	1473	229.8	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20251215	2030.1	2040	2008	2034.9	565860	2032.0752	up	up	correct
SBIN.NSE	State Bank of India	20251215	957.25	968.85	957.25	967.25	4416952	967.25	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20251215	3822	3868.5	3794.8	3845	45786	3845	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20251215	159.54	171	157.21	166.81	84968	166.81	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20251215	722.9	728.3	712.05	714.8	149780	714.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20251215	224.66	225.39	221.64	222.17	1015385	219.2294	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20251215	107.31	109.9	106.69	108.41	413130	108.41	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20251215	1021.1	1038.5	1018.05	1023.75	16760	1023.75	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20251215	24.06	25.39	24	24.54	19367	24.54	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20251215	209.68	211.14	207.25	210.68	572740	210.68	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20251215	82.75	83.9	79.8	80.17	869014	80.17	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20251215	241.64	248.01	237.34	245.72	24564	245.72	up	up	correct
SETCO.NSE	Setco Automotive Limited	20251215	14.9	15.3	14.9	15.06	84880	15.06	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20251215	258.97	259.83	258.01	258.32	32232	258.32	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20251215	271.55	278.57	271.55	278.46	291275	278.46	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20251215	604.85	609.19	604.85	608.69	23285	608.69	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20251215	729.22	732.26	725	730.96	23742	730.96	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20251215	0.46	0.5	0.46	0.49	78415	0.49	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20251215	17.63	18.18	17.63	17.63	10074	17.63
SFL.NSE	Sheela Foam Limited	20251215	577.55	582	573.6	579.55	88962	579.55	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20251215	538.5	543.8	525.05	539.75	46727	539.75	up	up	correct
SGL.NSE	STL Global Limited	20251215	13.04	13.04	12.53	12.7	22159	12.7	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20251215	70.95	71	68.79	70.25	11233	70.25	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20251215	644	774.3	632.45	752.2	34199784	752.2	up	up	correct
SHALBY.NSE	Shalby Limited	20251215	194.95	195.75	191.95	194.91	99139	194.91	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20251215	60.3	60.67	58	58.86	96580	58.86	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20251215	114.2	114.2	112	113.49	139238	113.49	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20251215	9.09	9.45	9.08	9.37	85234	9.37	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20251215	473.5	473.5	470	470.8	8519	467.7097	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20251215	917.45	937	908.5	929.15	259215	924.3552	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20251215	945	958.95	936.2	950	32780	950	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20251215	174	190	173.91	178.36	2558534	177.8621	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20251215	511.84	515.27	508.99	513.6	10082	513.6	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20251215	111.2	111.2	106.04	106.97	6473	106.97	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20251215	331.4	332.7	322.7	323.75	318355	323.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20251215	26.93	28	26.6	27.1	77116	27.1	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20251215	61	62.97	59.06	59.11	5237	59.11	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20251215	175.7	184	174.01	180.17	3402	180.17	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20251215	166.35	167.99	164.7	166.4	155062	165.4487	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20251215	439	452.2	435	441.2	63531	441.2	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20251215	39.46	40.57	38.51	39	27873	39	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20251215	90.11	90.78	89.5	90.19	225583	90.19	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20251215	26285	26720	26025	26625	66214	26625	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20251215	381.8	382.75	374.45	375.95	26663	375.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20251215	59.33	59.33	56.25	59.18	393283	59.18	down	down	correct
SHRENIK.NSE	Shrenik Limited	20251215	0.52	0.54	0.52	0.52	348174	0.52
SHREYANIND.NSE	Shreyans Industries Limited	20251215	178	181.25	175	175.74	6547	175.74	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20251215	3135	3259.9	3101.5	3213.6	309945	3208.3105	up	up	correct
SHUBHLAXMI.NSE	SM	20251215	34.6	36	33.55	35.85	31000	35.85	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20251215	5.93	6.26	5.93	6.09	196567	6.09	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20251215	800	812.45	796.6	809.15	113224	809.15	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20251215	12.89	12.9	12.21	12.65	2066	12.65	down	down	correct
SIEMENS.NSE	Siemens Limited	20251215	3142.1	3188.5	3100.1	3155	810524	3155	up	up	correct
SIGIND.NSE	Signet Industries Limited	20251215	55	56	54.36	54.79	10151	54.79	down	down	correct
SIL.NSE	Standard Industries Limited	20251215	16	16.25	16	16.18	12292	15.665	up	up	correct
SILGO.NSE	Silgo Retail Limited	20251215	72.98	74.45	70.75	74.01	316134	74.01	up	up	correct
SILINV.NSE	SIL Investments Limited	20251215	521	521.75	508.5	517.05	480	517.05	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20251215	22.5	23.39	22.5	23.38	5826	23.38	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20251215	9.95	10	9.45	9.55	9120	9.55	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20251215	269.4	272.1	267.9	270.05	28154	270.05	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20251215	106	109.77	99	100.17	35623	100.17	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20251215	474	480.35	469.8	479.25	151255	479.25	up	up	correct
SIS.NSE	SIS Limited	20251215	321	332.95	321	329.95	95029	323.36	up	up	correct
SITINET.NSE	SITI Networks Limited	20251215	0.39	0.39	0.39	0.39	412498	0.39
SIYSIL.NSE	Siyaram Silk Mills Limited	20251215	652.75	656	642.9	652.3	26272	648.5461	down	up	incorrect
SJVN.NSE	SJVN Limited	20251215	72.46	72.79	72.03	72.42	2110780	71.3116	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20251215	1815.5	1820	1788	1792	29086	1792	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20251215	1.11	1.16	1.06	1.16	781557	1.16	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20251215	436.65	445	434.4	443.75	93006	443.75	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20251215	436.96	447	433.8	438.3	160712	219.15	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20251215	134.93	134.93	131.49	132.24	929	132.24	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20251215	84.95	89.68	82.83	88.84	3495124	88.2207	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20251215	3800	3823.8	3728.6	3779.7	32959	3779.7	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20251215	1379.9	1397.6	1340	1340	3132	1340	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20251215	325	328	320.7	323.95	458255	323.95	down	down	correct
SMVD.NSE	SM	20251215	7.4	7.4	7.4	7.4	8080	7.4
SNOWMAN.NSE	Snowman Logistics Limited	20251215	41.34	41.46	40.8	41.27	162530	40.8083	down	down	correct
SOBHA.NSE	Sobha Limited	20251215	1449	1449	1421.2	1433.7	86456	1433.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20251215	582.9	599.8	582.45	592.9	72655	592.9	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20251215	12294	12315	12177	12196	42663	12196	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20251215	421.7	421.7	417.55	419.4	6777	419.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20251215	106.94	106.94	104.21	106.94	18365	106.94
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20251215	131	133.73	130	132.78	3114	132.78	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20251215	490	496	483.1	486.9	1169034	485.3232	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20251215	350	350.1	346.75	349.5	226593	347.9397	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20251215	370.9	376.6	369.8	372.9	8870	372.9	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20251215	39.94	40.1	39.41	39.89	10618868	39.89	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20251215	192	196.98	190	191.52	32549	191.52	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20251215	721	729.3	703	708.95	36115	708.95	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20251215	268	276.45	265.75	271	290942	271	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20251215	136.06	137.46	134.55	136.42	853737	136.42	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20251215	6.65	6.95	6.51	6.78	242977	6.78	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20251215	114	122.8	114	118.69	108445	118.69	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20251215	41.15	42.35	40.2	41.09	51758	41.09	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20251215	80.82	82.75	80.4	82.34	442722	82.34	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20251215	37.48	38.54	36.6	37.98	5178	37.98	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20251215	174.1	187	172.35	184.25	356760	184.25	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20251215	220.56	221.8	218.52	220.61	10986	219.56	up	up	correct
SRF.NSE	SRF Limited	20251215	3023.6	3023.6	2984.9	3000	516076	2994.4134	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20251215	491	515.5	485.65	506.8	12456	506.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20251215	0.69	0.69	0.65	0.67	530192	0.67	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20251215	187.9	191.67	186.21	191.15	132652	191.15	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20251215	888.15	888.15	865	868.8	159514	868.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20251215	226	226.69	221.2	222.3	171628	221.29	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20251215	160.5	162.97	160	162.46	3014	162.46	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20251215	123.33	123.33	120.05	121.08	27982	121.08	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20251215	97.9	97.9	94.25	95.34	6494	94.218	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20251215	8.17	8.22	8.1	8.17	678751	8.17
STEL.NSE	STEL Holdings Limited	20251215	533.2	541.95	514.5	538.05	12399	538.05	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20251215	270.2	272.9	268.2	271.7	21048	271.7	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20251215	100	100.61	97.19	97.45	760122	97.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20251215	617.5	617.5	591.8	596.85	83947	596.85	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20251215	2210.1	2239	2190.1	2230	65036	2230	up	up	correct
SUBEXLTD.NSE	Subex Limited	20251215	11.92	12.07	11.89	11.97	872805	11.97	up	up	correct
SUBROS.NSE	Subros Limited	20251215	878.7	878.7	862.55	865.3	29649	865.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20251215	993	1001.3	982.5	985.4	40994	985.4	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20251215	456	457.7	452.2	455.45	180447	455.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20251215	70	71.61	68.71	69.1	27950	69.1	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20251215	1952.2	1991.8	1950	1978	3345	1978	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20251215	1.78	1.79	1.74	1.75	242670	1.75	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20251215	4745	4851.9	4721	4800.7	40173	4786.2645	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20251215	455	470.85	453.75	466.5	65740	466.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20251215	675.65	675.65	668	669.35	1106	669.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20251215	940	950.35	935	948.95	35232	948.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20251215	251.85	261.8	251.85	257.7	176360	257.7	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20251215	1779	1804.6	1777.6	1797.1	1396948	1785.5017	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20251215	399.2	405	395.05	403.7	56252	403.7	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20251215	559.75	577.4	557.4	576.25	320430	573.9005	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20251215	148	149.83	145.6	147.15	3162	147.15	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20251215	8	8.42	8	8.21	59111	8.21	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20251215	441	453.15	439.15	451.8	62500	450.232	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20251215	1.42	1.42	1.3	1.36	201115	1.36	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20251215	3230.5	3288.9	3182.1	3284	554912	3284	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20251215	27.36	28	27.16	27.77	40844	27.77	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20251215	20.32	20.39	19.8	20.01	48169	20.01	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20251215	57.95	59.8	57.7	57.71	3308	57.71	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20251215	260.1	264.5	258.45	262	205476	262	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20251215	135.7	139.88	133.74	135.7	289948	135.7
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20251215	32.85	32.85	31.86	32.24	16668	32.24	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20251215	1.55	1.66	1.52	1.52	205292	1.52	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20251215	171.99	183.8	167.83	177.07	408754	177.07	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20251215	3.75	3.76	3.65	3.69	49945	3.69	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20251215	52.99	53.35	52.55	53.14	30122901	53.14	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20251215	4.64	4.77	4.33	4.36	489098	4.36	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20251215	3710	3736.8	3680	3726.6	5622	3726.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20251215	633.5	664.85	633	653.3	13048	653.3	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20251215	216.52	217	211.1	212.32	1017134	212.32	down	down	correct
SYMPHONY.NSE	Symphony Limited	20251215	865.9	876.4	864.35	870	20739	868.1486	up	up	correct
SYNGENE.NSE	Syngene International Limited	20251215	647	661.2	646.95	660.35	758214	660.35	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20251215	159.99	191.9	159.99	191.9	41495	191.9	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20251215	387.35	388.65	380.1	381.85	158638	381.85	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20251215	34.77	35	34.61	34.85	1586503	34.85	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20251215	279.2	286.7	279.2	285.75	41042	285.75	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20251215	554.75	564	550.25	562.55	124165	562.55	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20251215	30.77	32.05	30	31.31	13359	31.31	up	down	incorrect
TARC.NSE	TARC Limited	20251215	145.5	152.44	145.02	150.01	447362	150.01	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20251215	52.17	54	51.5	53.48	12928	53.48	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20251215	8103	8227	8050	8200	519	8200	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20251215	760.05	767.8	757	765.9	258826	765.9	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20251215	1799.1	1807.2	1785	1793.6	63859	1793.6	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20251215	1143	1169.4	1140.1	1157.4	1037323	1157.4	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20251215	5045.5	5126	5016	5045	114281	5045	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20251215	722	729.2	715	724.3	241070	724.3	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20251215	380	382.4	378	381.65	3359948	381.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20251215	170.95	173.17	170.5	172.7	23254201	172.7	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20251215	1433.9	1476.6	1414.9	1472.6	51282	1472.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20251215	164	167.7	163.41	164.26	112034	164.26	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20251215	1049	1053.8	1041.1	1044	7246	1035.5397	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20251215	559.5	590	558.9	581.8	13671	574.7934	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20251215	10.55	11.49	10	11	36796	11	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20251215	2989.8	2989.8	2930	2941.7	2648	2941.7	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20251215	3211.1	3238.2	3197.3	3230.2	1562190	3172.5269	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20251215	688	700.4	681.8	697.1	353756	697.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20251215	1604	1613	1583	1607.7	19223	1607.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20251215	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20251215	1571	1588.7	1567.7	1575.4	784781	1575.4	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20251215	1100	1120.8	1090.3	1107.4	83471	1107.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20251215	479.35	479.6	466.65	469.2	956798	469.2	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20251215	743	764.15	731.5	747.8	57514	746.4943	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20251215	475	479.8	452.75	461.65	15286	461.65	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20251215	104.3	105.6	104.3	105.03	52945	105.03	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20251215	50.28	51	50	50.17	19574	50.17	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20251215	125.5	129.5	124.59	126.84	1380715	126.84	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20251215	66.41	67.5	65.72	66.87	3713502	66.87	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20251215	13.98	13.98	13.11	13.44	3143	13.44	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20251215	9.99	10.45	9.7	9.76	9648	9.76	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20251215	3196.6	3228.6	3186.6	3198.5	35967	3198.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20251215	114	119	114	116.6	8162	116.6	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20251215	103.29	106.01	102	104.86	90904	104.86	up	up	correct
THERMAX.NSE	Thermax Limited	20251215	2865.1	2904.9	2841	2897	105340	2897	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20251215	138.7	145.29	138.31	144.08	2570385	144.08	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20251215	348.95	349.45	336	341.85	12596	341.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20251215	437	437	425.4	432.3	242310	432.3	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20251215	451.1	452.75	445.7	448.9	346755	448.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20251215	2162.4	2223.7	2162.4	2184.4	8000	2184.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20251215	2655	2657.8	2605	2647.7	337954	2647.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20251215	6	6.23	5.3	5.74	140662	5.74	down	down	correct
TIL.NSE	TIL Limited	20251215	267.8	276	264.55	269.8	15405	269.8	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20251215	186.85	192	185.57	189.8	2482337	189.8	up	up	correct
TIMKEN.NSE	Timken India Limited	20251215	3090	3110	3036.8	3105.6	20650	3105.6	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20251215	231.25	238.5	225.76	237.27	137162	237.27	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20251215	32.85	33.18	32.17	32.6	138043	32.6	down	up	incorrect
TITAN.NSE	Titan Company Limited	20251215	3861.3	3876.4	3850	3866.2	332337	3866.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20251215	102.65	105.39	102.65	104.51	97836	104.51	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20251215	142.01	144	142.01	143.11	29156	143.11	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20251215	9.66	10.51	9.6	10.11	48603	10.11	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20251215	114.01	114.01	108.35	111.59	4857	111.59	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20251215	3791.8	3809.9	3752.5	3782.6	168589	3756.8402	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20251215	1285	1294.4	1274.1	1292.7	105189	1279.4424	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20251215	79.75	82.49	76	77.48	14654	77.48	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20251215	103.98	104.87	102.55	103.65	1182	103.65	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20251215	66.8	67.21	65.1	66.39	49780	66.39	down	down	correct
TRANSWIND.NSE	SM	20251215	22.3	22.3	22.3	22.3	12000	22.3
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20251215	9.34	9.34	8.51	8.88	105805	8.88	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20251215	249.95	249.95	239	242.1	6473	242.1	down	down	correct
TRENT.NSE	Trent Limited	20251215	4067	4129.2	4012.5	4125	459769	4125	up	up	correct
TRF.NSE	TRF Limited	20251215	300	328	300	320.4	53849	320.4	up	up	correct
TRIDENT.NSE	Trident Limited	20251215	27.5	27.7	27.36	27.44	1738060	27.44	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20251215	69	69.85	68.55	68.8	15382	68.8	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20251215	528	539.1	527.1	535.55	432115	533.1532	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20251215	355.95	362.95	351.7	356	291348	354.5718	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20251215	1076	1076	1040	1050.9	3929	1050.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20251215	634.15	643.9	634.15	636.3	7871	636.3	up	up	correct
TTL.NSE	T.T. Limited	20251215	8.99	9	8.5	8.89	107158	8.89	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20251215	49.04	49.05	48.4	48.69	2522358	48.69	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20251215	457.8	475.85	453.5	475.85	24713	475.85	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20251215	3651.9	3653.9	3591.5	3645.5	327503	3645.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20251215	4227.9	4282.8	4215.6	4243.1	3443	4243.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20251215	133.5	135.74	133	135.18	28161	135.18	up	up	correct
TVVISION.NSE	TV Vision Limited	20251215	8.99	9.32	8.8	9.32	465550	9.32	up	up	correct
UBL.NSE	United Breweries Limited	20251215	1648.2	1648.5	1626.7	1629.4	56295	1629.4	down	down	correct
UCOBANK.NSE	UCO Bank	20251215	29.04	29.16	28.81	29.12	4266826	29.12	up	up	correct
UFLEX.NSE	Uflex Limited	20251215	470	479.45	468.2	472.8	14281	472.8	up	up	correct
UFO.NSE	UFO Moviez India Limited	20251215	78.54	84.9	78.3	81.5	441739	81.5	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20251215	44.91	45.71	44.8	45.07	227990	45.07	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20251215	170.5	173.75	169.81	172.89	140980	172.89	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20251215	52.6	54.55	52.5	54.25	10007933	54.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20251215	11658	11804	11658	11711	178073	11711	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20251215	5.2	5.2	4.98	5.04	7056	5.04	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20251215	460.65	469	455.8	464.45	12047	464.45	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20251215	210.56	213.98	205.05	206.07	15729	205.3871	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20251215	138.19	141.94	135	140.8	6368	140.8	up	up	correct
UNIONBANK.NSE	Union Bank of India	20251215	152.74	154.13	151.1	153.65	7971639	153.65	up	up	correct
UNITECH.NSE	Unitech Limited	20251215	6	6.05	5.91	5.98	2128754	5.98	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20251215	441.55	445.5	440	443	3675	442.113	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20251215	66.18	69	65.96	68.35	39602	68.35	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20251215	885.1	908.65	877.1	895.35	57517	895.35	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20251215	240	244.2	235.85	241.1	4022	241.1	up	up	correct
UPL.NSE	UPL Limited	20251215	751	769.55	743	765.65	1840513	765.65	up	up	correct
URJA.NSE	Urja Global Limited	20251215	11.61	11.7	11.55	11.6	493955	11.6	down	down	correct
USHAMART.NSE	Usha Martin Limited	20251215	445.8	464	441.8	461.5	1660798	461.5	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20251215	1142.3	1146.8	1120	1127.2	268262	1127.2	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20251215	63.1	63.1	60.82	61.42	109268	61.42	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20251215	73.7	73.84	72.94	73.67	59939	73.67	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20251215	284.55	288.17	284.55	286.8	22411	286.8	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20251215	940	942	934	937.77	722	937.77	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20251215	90.63	93.8	90.63	93.35	4992	93.35	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20251215	249.55	255.65	249.55	251.13	54656	251.13	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20251215	2240	2242.2	2193.4	2237.2	42300	2237.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20251215	5149.5	5149.5	5032	5049.5	6975	5049.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20251215	236	243	235.95	241.46	254253	239.8398	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20251215	8.05	8.25	7.85	8.05	92908	8.05
VAKRANGEE.NSE	Vakrangee Limited	20251215	7.91	7.91	7.8	7.83	1364238	7.83	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20251215	274	275.7	261.1	266.7	33071	266.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20251215	36.9	38.98	36.9	38.08	27819	38.08	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20251215	6.3	6.48	5.38	6.09	321134	6.09	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20251215	652	657.7	642	644.1	79268	644.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20251215	45.36	48.28	44.64	46.62	2945254	46.62	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20251215	58.33	63.8	58.31	62.62	402118	62.62	up	up	correct
VBL.NSE	Varun Beverages Limited	20251215	481	481.3	474	477.6	3177203	477.6	down	down	correct
VEDL.NSE	Vedanta Limited	20251215	540.95	551.8	539.35	549.4	13889922	549.4	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20251215	1413	1448	1411	1425.6	84090	1425.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20251215	822.1	823	784.15	784.15	63635	784.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20251215	75.75	75.75	73.3	74.46	261460	74.46	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20251215	475	482.05	470	473.95	54438	473.95	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20251215	107.1	111	107.1	109.92	13661	109.92	up	up	correct
VGUARD.NSE	V	20251215	328	332.3	327.95	329.65	196334	329.65	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20251215	3553	3638.3	3499.8	3585	497	3585	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20251215	330	339.2	324.8	338.15	5981	338.15	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20251215	993.45	993.95	972.15	989.05	406951	989.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20251215	2.58	2.67	2.45	2.51	137339	2.51	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20251215	1.6	1.73	1.58	1.71	3808653	1.71	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20251215	1.82	1.86	1.8	1.83	2567631	1.83	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20251215	601	611.1	596.95	609.6	106655	609.6	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20251215	1590	1608.9	1580.8	1597.1	17061	1597.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20251215	1412.8	1438.8	1412.8	1427.1	4058	1427.1	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20251215	43.42	44.21	42.11	42.58	22392	42.58	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20251215	243.9	244.66	241.37	244.17	3848	244.17	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20251215	33.6	34.42	33.4	33.89	35461	33.89	up	up	correct
VIPIND.NSE	VIP Industries Limited	20251215	350.7	354.75	347.4	353.2	141396	353.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20251215	10.27	12.28	10.27	11.92	5453446	11.92	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20251215	66.89	67.1	65.86	66.89	35235	66.89
VISASTEEL.NSE	VISA Steel Limited	20251215	50.87	50.87	46.7	47.04	18587	47.04	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20251215	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20251215	496.65	513.65	491.8	510.95	95593	510.95	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20251215	7.04	7.19	6.91	6.97	297481	6.97	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20251215	0.72	0.73	0.71	0.71	246411	0.71	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20251215	295	297.9	283	284.85	146252	284.85	down	down	correct
VMART.NSE	V	20251215	755.8	759.45	748.05	753	69014	753	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20251215	8085	8179.5	8030	8058	14382	8058	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20251215	1370.1	1391	1362	1385.6	215764	1385.6	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20251215	272	272	267	269.5	81709	265.0262	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20251215	285.05	293.5	285.05	292.1	36629	292.1	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20251215	254.45	255.5	252.65	253.7	75970	253.7	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20251215	5736	5860	5727	5826	12199	5826	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20251215	445	451	440.4	450	123735	450	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20251215	1251.7	1275.2	1248	1252.7	376311	1252.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20251215	173.8	179.95	168.99	172.64	1704540	172.64	down	down	correct
WANBURY.NSE	Wanbury Limited	20251215	234	241.15	234	239.9	26165	239.9	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20251215	1027.5	1028.95	997.6	1005.25	3039	1000.5564	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20251215	88.5	89.96	86.2	87.27	7423747	87.27	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20251215	99	102.5	98.61	101.42	1005	101.42	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20251215	795.35	803	783.4	795.9	626321	795.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20251215	513.55	518.8	504	509.85	150056	509.85	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20251215	1452	1452	1291.1	1323.2	6062	1323.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20251215	8245.5	8350	8122.5	8327.5	7293	8301.873	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20251215	555	555.05	545.6	547.95	17830	547.95	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20251215	848.8	909.9	836	894.45	192547	888.919	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20251215	925.4	949.7	923.6	940.1	349229	940.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20251215	30.88	31.22	29.52	30.37	5306	30.37	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20251215	789.8	796.3	772.25	781	59410	781	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20251215	280	280	271.2	272.95	25947	272.95	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20251215	154.46	159	154	155.6	25735	155.6	up	down	incorrect
WIPRO.NSE	Wipro Limited	20251215	259.99	262.5	258.54	262.5	4023911	255.8093	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20251215	1341.2	1353.8	1336	1341	190798	1341	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20251215	546.5	549.85	534	539.85	56437	539.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20251215	84.07	84.3	80.31	83.28	187952	83.28	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20251215	404.05	416	403.25	409.7	31398	409.7	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20251215	82.03	83.15	81.75	82.59	31880	82.59	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20251215	133	136.99	131.5	136.07	22521	136.07	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20251215	966	985	959.7	981.9	7230	981.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20251215	21.87	21.95	21.7	21.76	42862660	21.76	down	down	correct
YUKEN.NSE	Yuken India Limited	20251215	843	865	843	853.15	1354	853.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20251215	94.25	95.07	93.49	93.81	4780282	93.81	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20251215	7.15	7.38	7.08	7.1	284772	7.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20251215	9.01	9.09	8.95	9.03	560404	9.03	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20251215	244.9	249	235.4	243.95	2590	243.95	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20251215	7.55	7.59	7.14	7.45	58354	7.45	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20251215	735	736.2	726.55	730.7	129777	728.1473	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20251215	1382.2	1383.6	1365	1368.6	136866	1368.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20251215	93.17	93.17	85.11	87.84	6283	87.84	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20251215	1670	1714.7	1669.2	1687	68760	1687	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20251215	294	324.4	292.2	315	3434264	315	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20251215	428.2	428.95	420.4	427	74969	427	down	down	correct