CollectAI

close-nse_india_stocks

2026/01/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260108	206.9	209.89	200.25	201.01	135437	201.01	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260108	47.43	48.45	46.55	47.37	1311	47.37	down	down	correct
3MINDIA.NSE	3M India Limited	20260108	34875	35255	34680	34830	2631	34830	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260108	37	37.49	36.66	36.68	3965	36.68	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260108	384.75	390.9	371.35	373.7	142558	373.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260108	712.05	717.7	675.6	679.65	126549	679.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260108	15.4	15.97	14.71	14.86	316854	14.86	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260108	8.7	8.82	8.58	8.62	42008	8.62	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260108	69.85	70.88	66.36	67.85	403139	67.85	down	down	correct
AARON.NSE	Aaron Industries Limited	20260108	170.6	173.89	168	168.79	5754	168.79	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260108	404	405.75	390	392.8	104458	390.7031	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260108	375.9	376.15	366.85	368.65	374128	368.65	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260108	376.3	383.5	374.05	376.15	8398	376.15	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260108	134.25	140	132.5	136.4	108587	136.4	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260108	1470.2	1479.6	1441.8	1459.9	107213	1459.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260108	19.28	19.28	18.5	18.71	107480	18.71	down	down	correct
ABB.NSE	ABB India Limited	20260108	5312	5368	4983.5	5036	681840	5036	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260108	28445	28525	28155	28340	2884	28340	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260108	362.4	363.1	354.6	358.55	2771525	358.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260108	77.41	78.59	74.89	75.14	3219197	75.14	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260108	42	42	39.06	39.58	1665	39.58	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260108	61.91	61.91	60.92	61.03	40997	61.03	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260108	74.23	74.28	72.39	72.56	13352	72.56	down	up	incorrect
ACC.NSE	ACC Limited	20260108	1755.4	1755.4	1717	1723.4	139385	1723.4	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260108	1327.9	1338.4	1317.2	1326.8	14089	1283.069	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260108	5.74	5.77	5.21	5.57	108706	5.57	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260108	935.9	948.95	926	933.9	211227	933.9	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260108	2275	2275.9	2205	2214	792800	2214	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260108	1024.1	1024.1	982.9	988.8	1993966	988.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260108	1468	1489	1460.3	1465.2	1974347	1465.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260108	146.37	147.55	142.1	142.89	9862895	142.89	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260108	206.95	208.99	203.2	204.29	34273	204.29	down	down	correct
ADL.NSE	Archidply Decor Limited	20260108	75.91	78.47	75.1	75.59	989	75.59	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260108	10.3	10.36	9.7	9.9	96598	9.9	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260108	150.1	150.44	145.09	146.5	161979	146.5	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260108	56.79	57.9	55.93	56.91	37787	55.9225	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260108	312.6	315	299	301.25	79495	301.25	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260108	1798	1811.4	1780	1793.4	233500	1793.4	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260108	701.15	739	701.15	728.4	28506	728.4	up	down	incorrect
AGRITECH.NSE	Agri	20260108	148.73	154	148.73	152.13	3527	152.13	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260108	40	40	37.9	38.1	29018	38.1	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260108	64	66.44	58.6	60.27	655989	60.27	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260108	145.03	145.03	141	144.1	2147	144.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260108	912.7	932	911.1	922.25	68823	922.25	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260108	3989.2	4168.7	3988.6	4059.1	237206	4059.1	up	down	incorrect
AIRAN.NSE	Airan Limited	20260108	17.88	18	17.1	17.26	94540	17.26	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260108	2861	2875	2814.2	2838.4	193723	2838.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260108	990	998.95	963	975.95	328725	195.19	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260108	4.25	4.3	4.2	4.21	171727	4.21	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260108	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260108	26	28.95	25.6	28.95	204163	28.95	up	up	correct
AKG.NSE	AKG Exim Limited	20260108	12.38	12.59	12	12.51	21598	12.51	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260108	229.3	238.75	229.3	234.3	2070	234.3	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260108	6.26	6.4	6.14	6.16	181412	6.16	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260108	3171.5	3174	3150	3161.1	49706	3161.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20260108	10.65	10.74	10.43	10.54	122328	10.54	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260108	762.4	763	742.55	749.55	896	749.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260108	100.76	100.98	98.11	98.52	214731	98.52	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260108	815	825.8	801	810.2	6593	810.2	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260108	78.17	80.96	78.17	78.5	1520	78.5	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260108	5805.5	5847.5	5763.5	5793	133290	5746.6732	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260108	1546.9	1662	1544.7	1607.5	2433921	1607.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260108	11.32	11.32	11	11.06	2066659	11.06	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260108	18.85	19.14	17.62	17.92	107462	17.92	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260108	15.87	17.21	15.5	16.1	33480534	16.1	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260108	78.9	78.9	75.1	75.58	6191	75.58	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260108	225	234	221	224.04	4272	224.04	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260108	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260108	6655	6720	6500	6527	141349	6527	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260108	25.75	25.75	25	25	8111	25	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260108	1253.5	1253.5	1220	1225.5	4253	1225.5	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260108	562	562	545.15	546.7	1330617	546.7	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260108	48.49	48.49	45.5	46.12	4923	46.12	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260108	50.66	52.48	50.56	51.35	20480	51.35	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260108	636.1	644.2	628.25	631.6	18419	630.5969	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260108	586	608.4	567.1	571.1	4682045	571.1	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260108	67	67.5	66.5	66.95	43468	66.95	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260108	74.3	74.42	72.2	72.3	182197	72.3	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260108	49.29	51.98	48.05	48.56	56806	48.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260108	1.77	1.77	1.71	1.72	15927	1.72	down	down	correct
ANMOL.NSE	Anmol India Limited	20260108	14.22	14.25	13.05	13.59	124498	13.59	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260108	3.24	3.25	3.15	3.22	21284	3.22	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260108	1.05	1.05	1.02	1.02	158280	1.02	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260108	2234.1	2234.7	2161	2200	14049	2200	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260108	1335	1339.2	1311.5	1319.9	378775	1319.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260108	8186	8350	8109	8201	48370	8201	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260108	131.7	136.7	127.53	129.82	20678	129.82	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260108	363	365.5	352.05	357.7	9565	355.2627	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260108	300	300.1	275.2	276.6	591611	276.6	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260108	1949.1	1949.1	1911	1913.9	246755	1913.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260108	825	826.85	810.6	814.75	122340	814.75	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260108	262	268	251.5	253.1	2338078	253.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260108	7425	7443	7325	7364.5	778407	7364.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260108	298	298	290.05	291.7	30601	291.7	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260108	517.5	530.75	514.55	519.95	1362000	516.3532	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260108	1267.6	1286	1229.9	1262.5	1105	1262.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260108	91.61	92.12	89.6	89.96	162316	89.96	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260108	287.85	287.85	279	279.7	399046	279.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260108	91.89	91.89	88.55	88.74	2364	88.74	down	down	correct
ARCHIES.NSE	Archies Limited	20260108	18.27	18.65	18.27	18.34	7921	18.34	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260108	48	48	44.1	44.79	1114	44.79	down	down	correct
ARIES.NSE	Aries Agro Limited	20260108	335.45	336.1	320.1	322.9	19361	322.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260108	95.41	97.12	93.01	94.21	892392	94.21	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260108	329.2	331.15	320	322.55	17732	322.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260108	1591	1626	1591	1610.7	32816	1610.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260108	30.1	30.78	28.83	29.18	40633	29.18	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260108	504	509	491.2	502.2	30806	502.2	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260108	1.31	1.32	1.25	1.29	125021	1.29	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260108	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260108	271	271.1	260.25	262.5	131770	262.5	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260108	193.17	198.49	185.3	193.44	1163	193.44	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260108	310	317.9	298.3	300.35	548778	300.35	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260108	494.3	494.35	484.45	489.3	140703	489.3	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260108	585.25	594.65	578.2	591.4	27639	591.4	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260108	1000	1002.7	967.7	976.1	88277	976.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260108	257.95	257.95	251	252	6362	252	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260108	474	476	461.7	463.55	9917	463.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260108	930.1	985.7	926.15	932.8	66496	932.8	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260108	901.7	901.7	853.3	862.7	672163	862.7	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260108	282.65	285.9	280	284.45	26022	283.5912	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260108	18.3	18.3	17.46	17.63	66051	17.63	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260108	168.1	171.2	163.61	164.25	577881	164.25	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260108	186	186.3	184.01	184.52	9093468	184.52	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260108	323.85	332.9	323.85	330.1	14839	330.1	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260108	2795	2804.7	2770.1	2786.5	620031	2786.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260108	75.7	75.7	71.1	71.6	1719685	71.6	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260108	240.8	242.15	227	230.25	5772	230.25	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260108	688	700	660.5	664.8	85288	664.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260108	621.5	621.5	612.8	615.1	332547	615.1	down	down	correct
ASTRAL.NSE	Astral Limited	20260108	1502.6	1512	1464	1476.3	361506	1476.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260108	987	1017.55	985.6	1004.8	759138	1004.8	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260108	8426	8520	8380	8418.5	7352	8418.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260108	5.85	6	5.74	5.74	196862	5.74	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260108	572	577.8	561.05	564.15	526321	564.15	down	up	incorrect
ATUL.NSE	Atul Ltd	20260108	6093	6190	6046	6175	19205	6175	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260108	456.15	456.15	439.1	440.9	52003	440.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260108	1002.95	1006.7	988.85	992.1	1103298	992.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260108	1118	1164.5	1110	1119.2	206437	1119.2	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260108	1236	1236	1203	1206.1	879596	1206.1	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260108	108.94	112.23	107.5	109.69	45120	109.69	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260108	1972.2	1980	1904.6	1912.4	7109	1912.4	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260108	79	80.05	77.1	78.35	128525	78.35	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260108	369.9	369.9	357.05	358.45	13549	358.45	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260108	884.45	884.45	795.05	808	1640122	808	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260108	65.48	66.5	65.13	65.54	32139	65.1931	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260108	505	522	485.8	496.05	127748	496.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260108	1291.1	1303.2	1283.8	1286.8	3949654	1286.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260108	616.9	617.14	613.02	614.23	6194	614.23	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260108	13.13	13.23	13.03	13.11	118991	13.11	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260108	1491.3	1515	1465	1471.6	43462	1471.6	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260108	152.86	152.86	150.47	150.57	3340	150.57	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260108	280.21	289.84	280.21	284.67	19972	284.67	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260108	421	421.02	412	412.7	2298	412.7	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260108	166.84	166.84	152.5	158.34	45409	158.34	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260108	143.01	146.9	138.58	140.17	3871	140.17	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260108	6.34	6.34	6.16	6.22	73308	6.22	down	down	correct
BAJAJ.NSE	AUTO	20260108	9799.5	9888	9725	9738	534086	9738	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260108	283	288.05	279.55	281.4	869581	281.4	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260108	477.45	477.8	468	469	54636	469	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260108	2021	2029.1	1989.2	2008.9	756940	2008.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260108	18.35	18.35	18	18.03	3458144	18.03	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260108	11200	11660	11138	11209	287380	11209	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260108	968.5	978.35	965.3	970.1	4410256	970.1	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260108	111	111.06	104.5	105.25	280264	105.25	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260108	1100	1253.1	1095	1223.5	13004208	1223.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260108	27.25	27.99	26	26.45	136368	26.45	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260108	18.52	18.6	18.27	18.37	15845	18.37	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260108	2397.6	2413.5	2370.7	2375.7	176616	2371.5787	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260108	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260108	181.5	182.81	178	178.69	114699	174.4295	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260108	73	73.13	71.51	72.66	4074	72.66	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260108	438	439.65	425	425.2	147600	425.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260108	122.48	126.95	121.8	125.91	3034	125.91	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260108	3604.1	3636.4	3586.7	3601.1	342	3601.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260108	694.45	695	679.4	681.6	115031	681.6	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260108	147.64	147.82	143.71	144.98	5855201	144.98	down	down	correct
BANG.NSE	Bang Overseas Limited	20260108	47.5	48.99	46.96	47.12	5087	47.12	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260108	65.93	65.93	62.66	64.62	7448	64.62	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260108	307	309.3	298.7	299.55	8064971	299.55	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260108	619.98	620.11	615	616.56	542515	616.56	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260108	151	151.39	146.3	146.93	6830925	146.93	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260108	113.52	114.49	108.01	109.07	28209	109.07	down	down	correct
BASF.NSE	BASF India Limited	20260108	3810.7	3828.3	3758	3796.3	17458	3796.3	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260108	26.5	26.7	24.99	25.12	198662	25.12	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260108	936	938.9	923	927.15	92951	927.15	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260108	4542.4	4557	4481	4495.7	17748	4495.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260108	2893.7	2985	2866	2891.7	82034	2891.7	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260108	1885.1	1909.9	1815.7	1835.8	56114	1818.3162	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20260108	10.41	10.45	10.2	10.25	3826849	10.25	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260108	31.59	31.67	30.51	30.66	511251	30.66	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20260108	1540	1568.9	1528	1533.6	2082519	1528.1591	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260108	28.92	29.92	28.9	29.04	21230	29.04	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260108	234.8	236.07	232.12	233.84	163163	233.1819	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260108	119.8	139.5	119.8	125.7	302727	125.7	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260108	415.7	422.95	414.05	415.65	22238704	413.888	down	down	correct
BEML.NSE	BEML Limited	20260108	1857	1880.9	1810.3	1820.3	256569	1817.6852	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260108	88.25	88.8	87.05	87.44	212881	86.4394	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260108	522	527.15	515	517	257475	517	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260108	441	442.05	430.8	434.55	4679009	28.97	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260108	412.1	413.7	403.2	404.2	18808	404.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260108	663	671.55	640.3	645.85	6727	645.85	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260108	3.53	3.53	3.53	3.53	0	3.53
BGRENERGY.NSE	BGR Energy Systems Limited	20260108	348	352.65	338	341.65	72872	341.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260108	180.12	180.98	175.2	175.51	27236	175.51	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260108	176	177.99	172.21	172.21	122288	172.21	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260108	4.19	4.21	4.07	4.11	164926	4.11	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260108	1480	1485.7	1446.8	1454.1	1960058	1452.4393	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260108	108.74	108.74	105.1	105.96	46821	105.96	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260108	2180.5	2180.5	2108	2117.6	18547	2117.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260108	181	181.77	176	179.08	140786	179.08	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260108	2088	2092	2055	2066.6	5534929	2066.6	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260108	303.9	303.9	261.5	271.75	48951104	271.75	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260108	71.5	72.88	69.5	70.28	217425	70.28	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260108	711	728.15	700	702.5	43008	702.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260108	387.05	388.35	376.3	377.95	1288204	377.95	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260108	34.47	34.5	33.02	33.22	6342	33.22	down	down	correct
BIRET.NSE	RR	20260108	339.98	340	335.3	338.74	179098	338.74	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260108	135.05	137.49	134.54	135.03	21034	135.03	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260108	1094.8	1095.7	1052	1057.3	50914	1057.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260108	146.9	146.9	141.27	142.93	62241	142.93	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260108	13.84	13.97	13.57	13.72	9823	13.72	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260108	182.81	188.4	180	182.18	11160972	181.786	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260108	52.17	52.25	49.02	49.95	390167	49.95	down	down	correct
BLS.NSE	BLS International Services Limited	20260108	313.7	314.45	305.95	306.9	726214	304.7114	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260108	3.03	3.03	3.03	3.03	0	3.03
BLUEDART.NSE	Blue Dart Express Limited	20260108	5509	5509	5370.5	5393	15426	5393	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260108	1833	1861	1811	1819.2	240598	1819.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260108	51.85	52.38	50.18	50.33	243241	50.33	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260108	127.05	129.85	123.56	124.15	603801	124.15	down	down	correct
BOROLTD.NSE	Borosil Limited	20260108	293	294.75	282.5	284.3	55887	284.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260108	526	532.4	499.5	504.25	387577	504.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260108	39025	39200	38405	38660	27794	38660	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260108	366.2	366.55	352.2	354.2	7714421	344.4826	down	up	incorrect
BPL.NSE	BPL Limited	20260108	65.3	66.39	63	63.3	99371	63.3	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260108	882	895.75	865.05	868.7	240045	868.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260108	6155	6158.5	5945.5	6033.5	641813	6033.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260108	22.5	22.65	20.3	21.47	298264	21.47	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260108	75.76	77.24	74	74.71	34772	74.71	down	down	correct
BSE.NSE	BSE Limited	20260108	2744.9	2787	2686.4	2694	3713035	2694	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260108	103.7	105.44	103.09	103.29	7930	103.29	down	down	correct
BSL.NSE	BSL Limited	20260108	145.35	147.89	142	142.92	6753	142.92	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260108	119.03	120.5	118.39	119.38	2544753	119.38	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260108	30.1	30.41	30.1	30.13	364668	30.13	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20260108	444	446.95	428.35	429.7	1049748	429.7	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260108	638.85	644.3	631	636.6	2373	636.6	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260108	44.62	46.5	42.05	43.36	59244	43.36	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260108	57.34	59.5	55.68	56.62	82246	56.62	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260108	15.3	15.71	14.75	15.4	34517	15.4	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260108	153	166.59	153	154.68	5245657	154.68	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260108	756.8	761.9	742.5	745.9	844354	742.2126	down	down	correct
CANBK.NSE	Canara Bank	20260108	153.15	153.8	149.64	150.46	17324688	150.46	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260108	929.7	932.35	892.05	894	175737	894	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260108	302	302.2	286.1	289.45	252896	288.6787	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260108	250.85	255.2	248.1	249.4	182286	249.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260108	1856.6	1860.1	1810	1818.9	31893	1818.9	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260108	13.39	13.66	13.15	13.27	54269	13.27	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260108	823.5	829.9	815	818.2	97700	816.655	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260108	1720	1725.9	1640.9	1652.6	40428	1652.6	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260108	2821.2	2849.9	2691.2	2722.2	172068	2722.2	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260108	190.13	190.81	188.5	188.72	2080464	188.72	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260108	17.89	18.5	17.2	17.23	976003	17.23	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260108	14.99	15.18	14.59	14.69	35581	14.69	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20260108	930	933.65	912.75	925.45	124045	922.9571	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260108	1473.9	1480.3	1433.5	1438.2	1808746	1438.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20260108	3785.8	3970	3781.7	3850.6	414776	3850.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260108	8.51	8.78	8.21	8.25	102854	8.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260108	441.2	447	435.5	437.9	7675	437.9	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260108	25	25	23.12	23.32	102438	23.32	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260108	38.37	38.46	37.2	37.34	5675801	37.14	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260108	30	30.29	28.59	28.75	148392	28.75	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260108	2253.2	2263.9	2195	2211.4	11184	2211.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260108	808.95	809.8	778.2	782	37041	782	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260108	5171	5264	5140	5188.5	18631	5188.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260108	7.03	7.03	6.5	6.73	121040	6.73	down	down	correct
CESC.NSE	CESC Limited	20260108	170.87	171.8	166.11	167.1	1354074	167.1	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260108	185	185.65	182.26	184.5	3140479	184.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260108	640	661	593.3	613.5	12895177	612.1487	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260108	874.9	884.6	865.4	874	77671	874	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260108	470	470	451	453.25	792020	453.25	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260108	158.2	161.41	157	157.86	8083	157.86	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260108	198.56	201.19	195.5	196.16	23204	196.16	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260108	444.05	451.8	433.5	439	21046	439	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260108	252	253.35	248	251.25	113530	251.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260108	819	820	785	790.7	528419	790.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260108	1790	1790	1735.5	1755	1408255	1753.6812	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260108	1890	1890	1831	1840	66425	1840	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260108	1662	1684.3	1615	1621.3	22274	1621.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260108	86.04	88.37	84.4	85.04	15716	85.04	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260108	17.6	17.6	16.01	16.18	46920	16.18	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260108	1467.9	1469.3	1458	1460.6	2651011	1460.6	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260108	872.85	872.85	854	857.45	107594	855.3319	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260108	82.59	83.9	82.12	82.24	17983	82.24	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260108	268	268.35	261	262.8	28512	262.8	down	down	correct
CMICABLES.NSE	CMI Limited	20260108	5.74	5.74	5.74	5.74	0	5.74
COALINDIA.NSE	Coal India Limited	20260108	431.65	434	423.45	425.25	5991259	419.7017	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260108	1608.2	1633	1573	1580.4	672046	1576.7417	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260108	35.4	35.84	34.8	34.92	520287	34.92	down	down	correct
COFORGE.NSE	Coforge Limited	20260108	1700	1707.7	1643.7	1647.9	1508881	1643.9708	down	down	correct
COLPAL.NSE	Colgate	20260108	2077.2	2077.9	2033	2046.6	398895	2046.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260108	1.58	1.58	1.57	1.58	896	1.58
COMPUSOFT.NSE	Compucom Software Limited	20260108	15.78	16	15.7	15.79	18289	15.79	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260108	532.7	533.85	515.1	515.5	1249186	512.0684	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260108	36.3	36.31	35.09	35.22	464245	35.22	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260108	161.97	162.81	155.37	159.14	4813	159.14	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260108	681.95	685.9	664.6	669.5	24420	665.3873	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260108	39.9	40.04	37.8	38.72	27889	38.72	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260108	183.88	183.94	174.99	176.52	22857	176.52	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260108	2317.5	2322.2	2260	2271.2	178172	2262.2825	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260108	5.95	5.95	5.62	5.76	47779	5.76	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260108	94.35	95.83	90.83	92.59	1309619	92.59	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260108	7780.5	7889	7632	7667	22679	7667	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260108	739.55	739.55	724.95	725.05	4224	725.05	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260108	7.17	7.35	6.8	7.27	34191	7.27	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260108	1340	1349.4	1325	1336.7	308462	1336.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260108	385.45	396.4	385.45	387.1	3172	387.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20260108	4725.1	4747.7	4641.8	4719	66732	4719	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260108	264	266	256.75	257.65	2677012	257.65	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260108	510	518.3	489.35	498.2	1224355	498.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260108	38.25	39.5	36.98	37.15	22676	37.15	down	down	correct
CUB.NSE	City Union Bank Limited	20260108	290.5	293.9	277.85	279.5	2125568	279.5	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260108	114.47	114.47	106.2	107.52	288309	107.52	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260108	4148	4235	4096	4118	1117650	4099.3593	down	down	correct
CUPID.NSE	Cupid Limited	20260108	435.1	438	390	399.15	87714195	79.83	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260108	17.17	17.71	16.56	16.91	9464	16.91	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260108	146	146.15	142.5	142.68	21144	142.68	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260108	1186	1208	1170	1180.5	690724	1180.5	down	up	incorrect
DABUR.NSE	Dabur India Limited	20260108	520	526.6	515	519.45	3203359	519.45	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260108	2116	2116.3	2061.1	2066.2	262856	2066.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260108	287.6	290.6	285	287.45	34273	283.2719	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260108	29.51	29.99	29.25	29.75	1125	29.75	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260108	3.64	3.66	3.46	3.5	83040	3.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260108	776.5	794.7	770.1	773.2	82520	773.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260108	254.1	259.5	252.6	253.65	68489	251.683	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260108	460.35	461.2	449.2	452.1	86458	452.1	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260108	119	120	114.8	115.57	833541	115.57	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260108	25	25.24	24.66	25.11	2736	25.11	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260108	263.2	265.57	256.22	259.05	219281	259.05	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260108	181.49	183.79	177.78	181.16	3052138	181.16	down	down	correct
DCM.NSE	DCM Limited	20260108	92.29	92.29	90.3	90.71	4348	90.71	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260108	5.49	5.49	4.8	5.19	17587	5.19	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260108	131.6	134.5	130.05	130.35	20793	130.35	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260108	1214	1228.5	1175	1183.5	43678	1179.6204	down	down	correct
DCW.NSE	DCW Limited	20260108	56.15	56.19	54.55	54.72	687736	54.6126	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260108	720	729.15	712	715.45	12260	715.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260108	1241	1242	1213	1220.7	174655	1220.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260108	1640.5	1669	1606.9	1616.1	103270	1616.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260108	424.3	424.3	401	403.7	170459	403.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260108	248	264	247.68	252.84	144456	84.28	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260108	69.25	69.36	68.3	68.49	459664	68.49	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260108	69.29	69.29	66	68.09	4716	68.09	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260108	31.91	32.2	31.35	31.51	250500	31.51	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260108	702.5	702.5	665	668.7	3713	668.7	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20260108	139.8	140.3	135.56	136.62	1796720	136.62	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260108	32.84	33.4	31.61	32.73	9771	32.73	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260108	123	123.4	120.6	120.99	91604	120.99	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260108	26.35	26.35	25.55	25.6	488035	25.6	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260108	1114	1123.1	1100	1102.4	31069	1102.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260108	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260108	1205.1	1239.8	1196	1215.9	293	1215.9	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260108	1215	1215	1165.2	1169.5	49179	1169.5	down	down	correct
DICIND.NSE	DIC India Limited	20260108	484.55	488.95	473.3	477.6	109	477.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260108	23.25	23.85	22.76	22.99	157791	22.99	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260108	4.17	4.19	3.98	4	3949075	4	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260108	6645	6700	6580.5	6600.5	331547	6600.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260108	11780	12055	11708	11987	814042	11987	up	up	correct
DLF.NSE	DLF Limited	20260108	703.15	713.75	690	692.4	3614003	692.4	down	down	correct
DLINKINDIA.NSE	D	20260108	419.05	421.95	401.35	404.15	86045	404.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260108	3843	3872.4	3781	3789.8	400228	3789.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260108	3.72	3.72	3.62	3.67	29566	3.67	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260108	1213.6	1230	1211.8	1218.8	16141	1218.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260108	344.35	349.75	340.05	341.65	25038	341.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260108	92.68	93.93	90.55	91.14	36649	91.14	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260108	1480.1	1554	1475	1489.8	41986	1489.8	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260108	10.12	10.12	9.82	9.91	95809	9.91	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260108	206.7	209.95	195.36	196.27	19653	196.27	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260108	17.4	17.76	17	17.22	43283	17.22	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260108	923.4	1040	915.55	993.85	3224888	993.85	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260108	1241.6	1241.6	1202.2	1206.9	2000942	1206.9	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260108	1037.1	1038.9	1010	1013.8	65976	1013.8	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260108	162	162	159.01	159.84	672	159.84	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260108	3.55	3.65	3.35	3.47	559600	3.47	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260108	279.3	282.75	276	277.4	6432	273.5426	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260108	37.37	37.37	36.4	36.6	361490	36.6	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260108	9050	9117.5	8805	8876.5	15642	8871.9259	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260108	251.25	251.9	246.5	247.75	11630	247.75	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260108	7.3	7.31	7.16	7.21	7304475	7.21	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260108	1568.2	1568.2	1560.25	1564.41	10087	1564.41	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260108	1397	1397.89	1393	1394.8	12909	1394.8	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260108	4779.3	4790	4717.3	4750	67158	2375	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260108	112.23	114.06	107.95	108.8	5350803	108.8	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260108	1.13	1.13	1.13	1.13	0	1.13
EICHERMOT.NSE	Eicher Motors Limited	20260108	7590	7601	7539	7551	459727	7551	down	down	correct
EIDPARRY.NSE	E.I.D.	20260108	999	1003.2	949.9	959	213032	959	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260108	353.2	355.7	346.8	350.2	14490	350.2	down	down	correct
EIHOTEL.NSE	EIH Limited	20260108	354.5	356.5	349.25	350.4	75915	350.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260108	1616.7	1884	1442	1765.7	2288509	1765.7	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260108	115.5	116.1	114	114.29	137690	114.29	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260108	520.95	533.2	497.2	504	2418769	504	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260108	74.01	74.7	71.03	71.43	979091	71.43	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260108	909.05	923.35	890	893.2	26132	893.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260108	470	473.1	455.15	456.55	431826	456.55	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260108	40.95	41.75	40.01	40.64	54109	40.64	down	down	correct
EMAMILTD.NSE	Emami Limited	20260108	524	526	513.95	518	275633	511.8819	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260108	86.31	88	85.01	85.76	9212	85.76	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260108	82	82	79.48	80.56	3492	80.56	down	down	correct
EMBASSY.NSE	RR	20260108	447	447	433.94	434.2	1867412	434.2	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260108	289.2	291.2	283	284	18115	284	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260108	99.38	99.38	97.23	97.26	11170	97.26	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260108	2599.3	2626	2570.1	2611.2	63166	2611.2	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260108	19.63	19.98	19.35	19.51	46110	19.51	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260108	204.63	205.65	196.95	197.53	1548855	196.0837	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260108	119	122.8	119	119.71	29664	119.71	up	up	correct
EPL.NSE	EPL Limited	20260108	209	210.25	205.47	206.45	497922	206.45	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260108	66.6	67.4	65.87	66.45	3879911	66.45	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260108	1553.9	1563	1529.1	1534.4	37031	1534.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260108	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260108	6081	6141.5	5786.5	5843.5	7523	5817.3826	down	down	correct
ESCORTS.NSE	Escorts Limited	20260108	3890	3954	3857.1	3882.1	70631	3862.617	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260108	25.88	25.88	25	25.19	140227	25.19	down	down	correct
ESTER.NSE	Ester Industries Limited	20260108	99.2	99.32	96	96.94	41479	96.94	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260108	338.1	338.1	330	334.15	73522	334.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260108	485.5	498	462	467.05	9995	467.05	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260108	1.38	1.38	1.3	1.3	2628592	1.3	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260108	941	954.75	919.8	925.35	4773	925.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260108	359.5	361.85	351.5	352.8	1282301	352.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260108	994.45	1002	970	974.35	11656	974.35	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260108	7.87	7.98	7.75	7.83	2613105	7.83	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260108	874.15	905.95	873.9	891.15	373637	891.15	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260108	722	730	715.6	723.45	6558	723.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260108	24.45	24.47	23.48	24	2509473	24	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260108	0.41	0.41	0.41	0.41	0	0.41
FCSSOFT.NSE	FCS Software Solutions Limited	20260108	1.86	1.87	1.82	1.82	1428688	1.82	down	up	incorrect
FDC.NSE	FDC Limited	20260108	412	412	401.1	402	63841	396.937	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260108	258.5	259.15	253.8	255.75	8212373	255.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20260108	0.47	0.48	0.46	0.46	174869	0.46	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260108	3.34	3.34	3.06	3.06	157	3.06	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260108	2351.6	2390	2312.6	2326.9	36708	2326.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20260108	49	49.52	46.76	47.91	1860774	47.91	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260108	784.4	786.45	769.9	775.7	143879	775.7	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260108	4230	4258	4180.5	4224.2	6076	4224.2	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260108	179.59	180.63	175.1	177.5	377337	177.5	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260108	12.99	13	12.32	12.5	60771	12.5	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260108	1.46	1.56	1.46	1.52	50360	1.52	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260108	3490	3516.9	3421	3490.5	41818	3490.5	up	up	correct
FMGOETZE.NSE	Federal	20260108	477.35	477.35	456.3	459.7	49979	459.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260108	8.96	9	8.66	8.73	64344	8.73	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260108	20580	20630	19600	20020	51590	20020	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260108	939.65	940.95	912.75	917.05	1678214	917.05	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260108	4928.5	4932.3	4850	4870.7	1146	4870.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260108	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260108	337.15	343.75	330.05	332.2	498140	332.2	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260108	1033	1040	1005.1	1012.9	171111	1012.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260108	134.2	135.13	128.5	130.65	1195236	130.65	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260108	168.03	168.42	163.05	163.53	9689093	158.5868	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260108	1963.9	1979.9	1935	1945.6	11284	1945.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260108	565	571.4	552	569.65	107808	569.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260108	750	757.9	740	744.35	2255	744.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260108	817.75	842	813.3	828.1	272898	828.1	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260108	80.51	81.37	79.24	79.96	49812	79.96	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260108	3.5	3.59	3.41	3.5	405191	3.5
GANGESSECU.NSE	Ganges Securities Limited	20260108	135.01	135.01	130.05	131.29	2655	131.29	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260108	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260108	675.1	675.1	653	662.2	144169	662.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260108	2.77	2.77	2.7	2.73	234382	2.73	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260108	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260108	327	327	314.9	316.8	3325	316.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260108	32.8	33.6	32.06	32.65	95833	32.65	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260108	43.35	44.54	41.89	43.77	580710	43.77	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260108	430.1	433.9	419.7	430.35	185290	430.35	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260108	12.98	13.17	12.75	12.84	86978	12.84	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260108	289.95	291.4	277	278.75	544676	278.75	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260108	75.85	76.01	72.5	72.87	946397	72.87	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260108	1108.1	1123	1075.1	1084.6	464034	1084.6	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260108	58.69	58.69	56.2	56.88	33424	56.88	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260108	11.25	11.25	11.25	11.25	0	11.25
GHCL.NSE	GHCL Limited	20260108	559.55	564.75	555	556.55	64082	556.55	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260108	177.29	178.15	170.73	171.61	87233	171.61	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260108	372.85	373.45	366	369.85	422710	369.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260108	103	106.2	98.01	100.76	4116	100.76	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260108	8149	8149	7952.5	7983.5	17452	7821.1329	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260108	44.65	44.65	42.52	42.88	101670	42.88	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260108	157.5	158.48	153.3	153.83	143895	153.83	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260108	1661.1	1720	1661.1	1703.2	158	1703.2	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260108	1757.8	1790.4	1675	1694.8	908601	1694.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260108	2455	2455.3	2386.8	2398.7	43925	2398.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260108	2122.1	2122.1	2074	2079.8	412000	2079.8	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260108	5.42	5.42	5.42	5.42	0	5.42
GLOBAL.NSE	Global Education Limited	20260108	84.98	85	80.75	81	78525	81	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260108	195	196.63	190.6	191.79	5534	191.79	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260108	3.17	3.23	2.63	3	1602137	3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260108	1142	1154.8	1081.3	1088.4	245533	1088.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260108	1220.3	1222	1110	1121.2	398177	1121.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260108	610.9	612.8	565	567	5621244	567	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260108	1050	1070	1042.7	1057.3	91610	1057.3	up	up	correct
GNA.NSE	G N A Axles Limited	20260108	381	388.3	365.1	367.5	236777	367.5	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260108	485.15	490.9	481.8	483.4	128851	483.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260108	424	426.1	406.9	409.5	26922	409.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260108	286.45	286.45	276	277.95	28778	277.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260108	2161.3	2186.4	2125.8	2146.4	570762	2146.4	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260108	572.25	572.25	557.05	559.3	99857	559.3	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260108	1246.7	1249.7	1230.6	1243.2	680283	1237.8196	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260108	1054.2	1063.4	1011.2	1023.6	133180	1023.6	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260108	2126.7	2166.2	2088	2095.1	441294	2095.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260108	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260108	682.7	682.7	596.65	626.2	3872446	626.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260108	39.01	39.23	38.1	38.91	9839	38.91	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260108	173	173.98	166.5	167.43	362106	167.43	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260108	112.73	112.96	111.42	112.27	37515879	112.27	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260108	30.8	32.4	30.8	31.07	1631	31.07	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260108	374.95	375.35	352	354.4	415089	351.9131	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260108	115.45	115.45	112.2	114.1	1356084	114.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260108	52	52	49.1	49.62	19442	49.62	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260108	1053.8	1064.9	1030	1034.6	42393	1032.0498	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260108	280	280	268.05	269.4	3309716	269.4	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260108	190	200.09	184.61	185.54	6810472	185.54	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260108	110.95	114	106.64	107.57	651236	106.7759	down	down	correct
GRANULES.NSE	Granules India Limited	20260108	613.9	621.8	599.75	607.35	1507961	607.35	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260108	661.9	664.85	638.7	645.55	726342	645.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260108	2821	2831.9	2787.1	2792	437229	2792	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260108	1775	1779.5	1715	1726.9	271441	1726.9	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260108	187.65	189.59	179.5	180.34	861134	180.34	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260108	263.9	263.9	246.92	249.64	30773	249.64	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260108	228.1	232	224.9	226.53	136660	226.53	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260108	262.55	262.55	250	250	231027	250	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260108	11.6	11.68	11.4	11.55	2693561	11.55	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260108	1579.9	1600	1568.7	1575.5	10932	1575.5	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260108	956.05	964.65	950	960.85	17834	958.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260108	984.8	1008.9	975	998.3	181	998.3	up	up	correct
GRPLTD.NSE	GRP Limited	20260108	1758	1849.9	1722.3	1805.7	3055	1805.7	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260108	2500	2552	2430	2459.4	1022488	2452.5935	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260108	185.3	186.55	180.25	181.31	998241	181.31	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260108	316.6	319.9	312.65	315	367139	315	down	down	correct
GSS.NSE	GSS Infotech Limited	20260108	16.16	16.79	15.95	16.13	40449	16.13	down	down	correct
GTL.NSE	GTL Limited	20260108	8.01	8.03	7.79	7.8	164149	7.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260108	1.19	1.19	1.17	1.17	23556512	1.17	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260108	98.1	101.91	97.21	98.49	22750	98.49	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260108	330.6	332.8	322	323.95	17516	323.95	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260108	505.9	505.9	482.75	487	48556	487	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260108	415.7	415.7	391	394.5	15333	394.5	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260108	433	437.15	426.6	428	181950	428	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260108	49.99	49.99	49.5	49.9	1499	49.9	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260108	1165	1180.8	1155.3	1165.3	36158	1144.1694	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260108	35.79	35.79	34	34.25	59495	34.25	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260108	152.09	155.5	148.65	151.06	157261	151.06	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260108	4526	4579	4465.6	4479.8	966719	4479.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260108	465.2	467.55	449.1	451.7	305344	451.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260108	171.99	171.99	164.25	165.11	3792	165.11	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260108	12.48	12.48	12.11	12.16	1833920	12.16	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260108	955	959.3	940	945.35	16803	945.35	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260108	1496.5	1499	1469.5	1483.7	761222	1479.1758	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260108	1.77	1.88	1.74	1.86	46593	1.86	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20260108	69.01	72.05	69.01	70.57	3684	70.57	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260108	19.14	19.27	18.5	18.61	24100510	18.61	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260108	655.5	659	649	652.4	112084	652.4	down	up	incorrect
HCL.NSE	INSYS	20260108	14	14.24	13.75	13.75	173131	13.75	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260108	1653.3	1660.6	1635.4	1643	3266398	1631.3784	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260108	2619.1	2625.2	2567	2583	831429	2583	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260108	944.7	953	941.4	948	21928849	948	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260108	773	774.35	752.65	758.15	1993731	758.15	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260108	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260108	292.99	292.99	289.5	289.73	132885	289.73	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260108	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260108	2.28	2.3	2.14	2.23	278290	2.23	down	down	correct
HEG.NSE	HEG Limited	20260108	615	616.2	595.2	599	1539210	599	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260108	172.65	173.99	171.43	172.87	43504	172.87	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260108	138	145.44	137.01	137.72	1791451	137.72	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260108	232.73	233.65	225	226.04	32834	226.04	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260108	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260108	455	468.05	453.4	465.1	280529	465.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260108	5981	5985	5830	5850	562060	5738.155	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260108	1625.6	1630	1583.3	1589.9	4762	1589.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260108	162	164.99	162	163.05	4081	163.05	up	up	correct
HFCL.NSE	HFCL Limited	20260108	69.5	69.5	66.5	66.94	14329615	66.94	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260108	737	746.2	724	726.75	92802	726.75	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260108	445.8	446.9	437	438.05	11576	438.05	down	down	correct
HIKAL.NSE	Hikal Limited	20260108	224.76	224.76	217.1	218.28	290195	218.0755	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260108	33.7	34.12	31.5	32.13	108408	32.13	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260108	111.8	112.99	108.06	108.98	389538	108.98	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260108	934.05	934.2	898.6	903.95	6266789	903.95	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260108	467.95	467.95	450.5	452.9	2686	452.9	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260108	26.13	26.72	25.55	25.84	38018	25.84	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260108	543.9	543.9	518.55	520.75	41387603	519.9164	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260108	151.4	158.2	151.4	152.46	646547	152.46	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260108	475	475	448.95	452.2	6527619	452.2	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260108	2389	2418.1	2368.1	2386.7	1163828	2386.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260108	623	623.45	588.35	590.75	20818517	590.75	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260108	1464.1	1475.9	1413.4	1427.6	23200	1427.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260108	167.14	170.23	162.37	162.6	925	162.6	down	down	correct
HITECH.NSE	Hi	20260108	91.02	91.34	89.2	89.79	730493	89.79	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260108	168	170	161.8	163.65	4214	163.65	down	down	correct
HITECHGEAR.NSE	The Hi	20260108	734.55	766.95	734.5	739.55	1099	739.55	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260108	444	473	441.8	446.15	286392	446.15	up	up	correct
HLVLTD.NSE	HLV Limited	20260108	9.56	9.68	9.15	9.23	322752	9.23	down	down	correct
HMT.NSE	HMT Limited	20260108	48.2	48.2	45.71	46.91	11967	46.91	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260108	69.01	70.75	67.51	68.02	16277	68.02	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260108	509	518.5	505.5	510.1	28661	510.1	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260108	511.21	514.8	500	502.57	203939	502.57	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260108	1060	1072	1027.2	1037.1	234135	1037.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260108	34275	34300	33605	33730	1707	33730	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260108	2281	2342	2254	2264.6	3598	2261.0471	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260108	393	397	387	390.1	62576	390.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260108	479.5	484.9	471.7	476.75	620164	476.75	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260108	23.5	24.09	23.31	23.74	57266	23.74	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260108	246.45	250.61	235.1	237.21	622826	237.21	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260108	228.4	229.72	215.59	217.53	7971205	216.2454	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260108	204.62	206.98	200.02	201.38	71673	201.38	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260108	68.76	68.76	66.5	68.76	5688658	68.76
ICDSLTD.NSE	ICDS Limited	20260108	43	45.8	42	42.5	492	42.5	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260108	792.75	798.8	750	756.1	38693	756.1	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260108	40.72	40.98	40.02	40.03	198022	40.03	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260108	28.3	28.35	28	28.12	1005173	28.12	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260108	118.75	122.92	116.88	117.04	414865	117.04	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260108	1429	1442.2	1423.3	1435	14861699	1435	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260108	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260108	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260108	1966	1970.7	1899.3	1908.2	563364	1908.2	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260108	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260108	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260108	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260108	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260108	76.55	76.55	72.57	72.75	1076913	72.75	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260108	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260108	684.6	686.8	671.05	681.35	1909675	681.35	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260108	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260108	272	274.5	264.7	266.6	114614	266.6	down	down	correct
ICRA.NSE	ICRA Limited	20260108	6334.5	6353	6180	6248.5	2676	6248.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260108	107.7	108.25	103.63	104.63	16441760	104.63	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260108	11.47	11.63	11.29	11.5	836687168	11.5	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260108	84.39	86.45	83.38	86.07	62702609	86.07	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260108	286.43	286.55	283.85	284.03	1409	284.03	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260108	151.96	154.47	149	149.41	24169978	147.6327	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260108	1645	1790	1641	1753.2	281921	1753.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260108	1531.3	1550.4	1470	1478.9	39106	1478.9	down	down	correct
IFCI.NSE	IFCI Limited	20260108	51.55	52.19	49.8	50	4965541	50	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260108	206.03	207.78	198.3	200.29	13854	200.29	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260108	448.65	455.75	436.8	439.95	47614	439.95	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260108	187.08	187.89	185	185.65	831626	182.1504	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260108	383	385.65	378.1	384.65	14037	384.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260108	656.95	657	639.85	647.55	1240235	642.7938	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260108	155.42	160.29	150.06	151.05	15399	151.05	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260108	26.24	26.95	24.97	25.45	13067	25.45	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260108	2.99	2.99	2.88	2.93	22546	2.93	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260108	48.75	49.02	47.05	48.47	824962	48.47	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260108	1268.1	1276.9	1192.1	1218.3	379821	1218.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260108	1022.5	1028.5	1015	1019.2	1566	1009.8263	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260108	1.78	1.78	1.75	1.77	2464	1.77	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260108	38.7	38.74	37.05	37.64	12290	37.64	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260108	38.2	38.9	36.8	36.88	93556	36.88	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260108	712	713.55	701	704.35	3026071	704.35	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260108	455	485.8	448.25	470.5	3085701	470.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260108	998	1003.5	975.9	984	79184	984	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260108	2155	2173.4	2135.4	2161.6	46471	2161.6	up	up	correct
INDIANB.NSE	Indian Bank	20260108	858	862.5	826.1	828	1354984	828	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260108	247.22	247.49	241	242.04	1922	242.04	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260108	418.25	424.75	409.05	413.9	27296	413.9	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260108	4959	4992.5	4893.5	4906.5	1303022	4906.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260108	1221.9	1240.6	1204.7	1221	59565	1221	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260108	840	855	830	834.95	24224	820.5487	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260108	223	225.6	221.05	221.52	22408	221.52	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260108	46.55	47.75	45.05	45.27	454909	45.27	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260108	245.36	245.97	234.9	239.94	48365	239.94	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260108	1596.8	1608.9	1524.1	1540.3	18850	1540.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260108	256.25	265.4	242.75	244.3	1514971	244.3	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260108	15.53	15.63	15.1	15.29	205603	15.29	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260108	433.6	438.8	420	422.7	255316	422.7	down	down	correct
INDSWFTLAB.NSE	Ind	20260108	94.95	97.84	90.11	91.25	165172	91.25	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260108	34.12	34.83	34	34.06	21691	34.06	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260108	897	902.75	876.1	883.45	3567518	883.45	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260108	430.45	436.8	424.45	430.85	10696988	430.85	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260108	16.55	16.69	15.96	16.06	8497299	16.06	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260108	978	992.84	922.8	942.28	2046760	235.57	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260108	6.79	6.79	6.29	6.4	12218	6.4	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260108	989.6	990.66	967	968.98	20918	968.98	down	down	correct
INFY.NSE	Infosys Limited	20260108	1638.9	1644.3	1608.6	1612.6	3942131	1612.6	down	down	correct
INGERRAND.NSE	Ingersoll	20260108	3390	3400	3292	3322.8	10714	3322.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260108	122.13	124.2	117.2	117.88	9123959	117.88	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260108	693	697.6	659.5	671.2	36124	668.974	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260108	85.06	87.89	85.06	86.29	5229	86.29	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260108	991.4	996.25	938.5	943.1	273846	943.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260108	116	118.9	115.32	116.79	27679	116.79	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260108	1.2	1.2	1.17	1.17	908148	1.17	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20260108	36.55	36.69	35.38	35.55	7052490	35.55	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260108	162.67	162.7	155.8	156.24	13567688	154.2943	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260108	81.87	82.19	79.6	79.75	494172	78.6838	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260108	1523.5	1550	1501	1544	407694	1544	up	up	correct
IPL.NSE	India Pesticides Limited	20260108	171.5	173.01	169.1	171.58	130712	171.58	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260108	42.9	43.35	41.8	42.14	17749470	42.0708	down	up	incorrect
IRBINVIT.NSE	IV	20260108	63.23	63.5	62.9	62.9	427310	61.4021	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260108	177.8	178.6	168.45	169.78	4029278	168.4474	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260108	672.8	673.7	653.5	656.45	1877565	652.7978	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260108	128.04	129	123.81	123.96	13165701	122.6584	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260108	36.58	36.58	34.3	34.66	385134	34.66	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260108	90.1	97.9	90.1	95.59	43446	95.59	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260108	865.65	886	850	855.15	26516	855.15	down	down	correct
ITC.NSE	ITC Limited	20260108	341.5	345.15	339.05	340.9	36706319	333.9022	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260108	585.55	592.8	565.5	568.75	31750	568.75	down	down	correct
ITI.NSE	ITI Limited	20260108	310.1	311.35	301.1	303.6	338433	303.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260108	8.13	8.13	8.01	8.06	233424	8.06	down	down	correct
IVP.NSE	IVP Limited	20260108	150.02	152.96	147.37	148.36	2298	148.36	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260108	2987.52	2987.52	2945.86	2975.48	59	2975.48	down	down	correct
IZMO.NSE	IZMO Limited	20260108	791.8	796.95	744.15	754.1	175669	754.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260108	104.21	104.39	101.55	102	1648215	102	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260108	70.98	71.15	70	70.22	72887	70.22	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260108	191.5	191.5	186.21	186.21	29321	186.21	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260108	72.79	73.13	70	70.6	1352629	70.6	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260108	128	128.39	123.42	123.93	334065	123.93	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260108	39	39.49	36.25	36.95	107677	36.95	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260108	131.21	133.2	127.51	128.31	2189938	128.31	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260108	411	418.95	407.35	415.35	55658	415.35	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20260108	200.5	201.98	197	201.89	6952	201.89	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260108	102.41	105.5	97.56	98.75	364784	98.75	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260108	89.1	90.11	84.1	85.51	7447413	85.51	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260108	87.05	87.05	85	85.09	21897	85.09	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260108	1930	1930	1901	1901	181250	1888.4479	down	down	correct
JBMA.NSE	JBM Auto Limited	20260108	660	662.8	634.3	639.2	847849	639.2	down	down	correct
JCHAC.NSE	Johnson Controls	20260108	1488.6	1517	1476.9	1507.3	30319	1507.3	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260108	11.9	12.9	11.31	11.62	1385164	11.62	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260108	1280.5	1565.4	1280.5	1539.3	905343	1539.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260108	468.6	469.45	445	448.25	80124	448.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260108	170.6	170.6	162.99	163.45	1198967	163.45	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260108	1075.3	1078	1010	1013.6	3223347	1013.6	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260108	540	552.65	536.1	549.8	96607	549.8	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260108	29	29.49	28.25	28.25	297923	28.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260108	27.17	28.49	27.17	27.22	5855	27.22	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260108	40.6	40.68	38.95	39.02	2183880	39.02	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260108	270	274.45	265.4	266.75	15868	266.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260108	5946	5999	5800	5951	160244	5951	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260108	596.8	603	591.4	599.3	111441	599.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260108	772	774.05	750.6	755.35	95393	755.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260108	351.5	355.9	348	354.65	225305	354.65	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260108	512.2	523.95	504.2	506.85	2129936	506.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260108	80	80	77.41	78.07	2738	78.07	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260108	146.2	146.64	141.51	141.98	1878786	141.98	down	down	correct
JOCIL.NSE	Jocil Limited	20260108	145.5	145.5	139.01	141.34	656	141.34	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260108	3.43	3.43	3.43	3.43	0	3.43
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260108	960	1031.7	950.4	996.4	31592	996.4	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260108	17.3	17.39	17.02	17.16	25875392	17.16	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260108	857.25	862.9	801.1	803.7	822468	802.7064	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260108	512	512.9	497	499.7	1233169	499.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260108	18990	19295	18755	19025	2156	19025	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260108	1190	1190	1153.9	1155.9	1275035	1155.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260108	157.49	161.19	151.25	152.55	158404	152.55	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260108	534.95	536.45	523.25	525.95	2400767	525.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260108	737	737	704.05	707.4	231241	704.734	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260108	1078	1087	1070	1070	69630	1070	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260108	762.44	762.44	743.41	744.78	565734	744.78	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260108	745	751.8	725.3	734.1	103221	734.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260108	276.9	277	265	266.35	533482	266.35	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260108	9.73	9.77	9.23	9.31	5871321	9.31	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260108	216.5	221.35	210.27	212.43	24620	212.43	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260108	1011.85	1016.45	1003.75	1007.45	277671	1007.45	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260108	125.42	128.86	122.2	123.26	4457	123.26	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260108	625.1	634.35	616.55	624.25	1376	624.25	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260108	522.3	528.25	508.4	511.8	5202626	511.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260108	239.24	241.3	232.96	236.34	20975	236.34	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260108	23.23	23.74	23.01	23.5	884760	23.5	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260108	1.68	1.77	1.68	1.69	203522	1.69	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260108	76.1	76.99	73.4	74.58	18489	74.58	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260108	179.15	182.83	176.11	178.11	6604	178.11	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260108	237.86	238.6	233.32	234.4	170661	234.4	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260108	302.75	308.8	300.95	305.1	16552	203.4	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260108	49.01	49.9	48	48.12	2036	48.12	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260108	272.1	275.45	267.75	274.6	2213761	274.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260108	870.05	887	863	873.2	792	873.2	up	up	correct
KAYA.NSE	Kaya Limited	20260108	389.15	390	365	373.55	6107	373.55	down	down	correct
KCP.NSE	The KCP Limited	20260108	176.55	179.9	173.2	174.22	150130	174.22	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260108	25.89	25.89	25.15	25.35	85727	25.35	down	down	correct
KDDL.NSE	KDDL Limited	20260108	2386.2	2444	2376.2	2413.4	13724	2413.4	up	up	correct
KEC.NSE	KEC International Limited	20260108	717.05	719.75	679	684.8	852816	684.8	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260108	100.11	102.4	98.51	99.53	129271	99.53	down	down	correct
KEI.NSE	KEI Industries Limited	20260108	4550.7	4559.2	4391.4	4404.4	158501	4399.1914	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260108	18.78	18.97	17.72	17.99	1681392	17.99	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260108	1291.5	1309.7	1230	1243.7	233328	1243.7	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260108	10.95	11.2	10.77	10.77	3632878	10.77	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20260108	310.3	313.15	291.5	295.85	3754	295.85	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260108	183	183.18	175.2	177.03	19550	177.03	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260108	73.6	75.91	70.55	71.19	299060	71.19	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260108	103.83	103.83	93.43	99.56	1832	99.56	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260108	20.99	20.99	19.56	19.72	11312	19.72	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260108	4940	5000	4870	4896.4	1242	4896.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260108	349.2	349.2	335.2	337.15	5948	337.15	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260108	628.4	628.4	606.15	609.15	326382	609.15	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260108	4350	4410.6	4340.4	4374.8	5224	4374.8	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20260108	390	393.8	371.3	373.8	221132	373.8	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260108	547.9	559.9	519.75	523.2	2551323	523.2	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260108	1628.1	1645	1616.5	1630.4	25247	1630.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260108	1221.5	1238	1172.1	1181.3	234112	1179.2236	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260108	3180.8	3180.8	3100.1	3118.2	3168	3118.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260108	171.18	172.45	166	166.68	647793	166.68	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260108	464.2	470	460.7	462.95	9535	461.1884	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260108	27.89	28	27.31	27.53	70589	27.53	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260108	153.11	153.11	148	148.94	958972	148.94	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260108	95	96.5	92.61	93.17	77887	93.17	down	down	correct
KOLTEPATIL.NSE	Kolte	20260108	389.9	392.3	383.4	384.35	32604	384.35	down	down	correct
KOPRAN.NSE	Kopran Limited	20260108	153.2	154.49	149.49	152.28	162115	152.28	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260108	2140.1	2143	2118.6	2130	11484710	426	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260108	27.59	27.59	26.75	26.92	29499	26.92	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260108	125.8	126.79	122	123.54	50585	123.54	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260108	73.28	73.98	72.11	72.48	4433	72.48	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260108	1210.9	1242.7	1170	1180.3	1377247	1177.617	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260108	885.7	894	842.9	849.6	257697	847.2342	down	down	correct
KRBL.NSE	KRBL Limited	20260108	386.75	393.65	360.3	376.25	853683	376.25	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260108	68.95	69.84	65.5	66.83	6861	66.83	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260108	4.24	4.25	4.11	4.13	65887	4.13	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260108	524.9	528.35	512.3	516.05	36566	516.05	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260108	755	775	750	750.7	100295	750.7	down	down	correct
KSB.NSE	KSB Limited	20260108	753.45	761.95	748	755.35	96390	755.35	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260108	941	944	905	907.65	85101	907.65	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260108	737.5	742.45	715	720.35	20176	720.35	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260108	200	201	192.2	193.36	2848691	193.36	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260108	95.5	97.99	94	94.96	45139	94.96	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260108	5.26	5.26	4.86	4.9	1557	4.9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260108	1465	1465	1435.9	1453.4	357648	1449.7841	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260108	119.52	124	119.01	120.79	15605	120.79	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260108	201	204.99	199	199.86	35915	199.86	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260108	12.24	12.44	11.44	11.47	136270	11.47	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260108	1131.9	1131.9	1092.7	1100.9	1379464	1100.9	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260108	14649	14791	14451	14599	3115	14599	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260108	5.61	5.61	5.61	5.61	211391	5.61
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260108	152	154.7	150	150.85	5491339	150.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260108	163.9	166.9	160.99	161.01	1849	161.01	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260108	1860	1918.4	1825	1837	130405	1837	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260108	10.77	11.08	10.75	10.78	10687	10.78	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260108	279.95	279.95	270.6	271.35	2551	271.35	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260108	538.2	540.55	524.1	525.75	2029714	525.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260108	28.78	28.87	28.59	28.72	512150	28.72	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260108	292.66	292.66	288.97	288.98	581	288.98	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260108	950.04	950.04	944.03	944.03	112	944.03	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260108	291.19	291.19	287.17	288.08	1029	288.08	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260108	186.05	187.5	182.7	184.34	33418	184.34	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260108	476.2	489	476.2	483.5	13057	483.5	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260108	5967.5	5967.5	5855.5	5878	17936	5878	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260108	999.09	1000.01	999.09	1000	2768683	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260108	1000.01	1000.01	999.99	1000	578908	992.5797	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260108	1114	1128.8	1085.1	1090.2	1683229	1090.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260108	179.5	182.29	175	176.08	87226	176.08	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260108	119.5	119.5	115	115.48	2792	115.48	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260108	78.2	80.79	77	78.73	12868	78.73	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260108	7	7.12	6.92	6.96	49741	6.96	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260108	4160	4169.9	3991.3	4028.4	2328813	4028.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260108	4398	4437.5	4350	4421.5	83941	4421.5	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260108	5514.5	5714.5	5461	5541.5	18711	5541.5	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260108	1665.1	1676.8	1550.1	1583.3	180161	1583.3	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260108	2220.9	2221	2185.7	2190.9	838882	2190.9	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260108	1059	1059	1039	1041.8	33311	1041.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260108	161.25	161.83	156.38	157.11	377472	157.11	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260108	78.65	80.99	78.65	79.19	13533	79.19	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260108	5.54	5.54	5.16	5.27	23568	5.27	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260108	3730	3756.8	3693.2	3724	1261005	3724	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260108	361.8	369	353.65	355.05	3738500	355.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260108	160.53	161.98	152.5	152.88	73128	152.88	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260108	1000.7	1010	962.2	984.1	12351	984.1	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260108	42.2	42.98	41	41.08	4316	41.08	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260108	6.55	6.55	6.04	6.1	43748	6.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260108	77.5	85.48	77.5	83.07	6027673	83.07	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260108	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260108	167.52	167.52	167.52	167.52	148608	167.52
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260108	28.73	28.85	28.51	28.57	106637	28.57	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260108	489.05	503.6	465.2	468.75	7323	468.75	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260108	22.05	22.99	21.52	22.71	82412	22.71	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260108	63.2	63.56	61.8	62.02	18814269	61.0878	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260108	103.15	104.19	97.65	100.56	3843	100.56	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260108	904.7	904.7	904.7	904.7	3697	904.7
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260108	135	135.99	130.4	131.79	9182	131.79	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260108	47.6	47.6	46.2	46.52	6694	46.52	down	down	correct
MAHICKRA.NSE	SM	20260108	158	159	158	159	2250	159	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260108	395.15	396.55	388.05	392	67838	392	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260108	317.95	320	309	311.1	60883	311.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260108	13790	14176	13590	13725	6894	13725	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260108	553	559.4	538	541.35	153929	541.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260108	1021	1021	985.3	994.4	25132	994.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260108	35	35.5	34.8	34.99	3852	34.99	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260108	36.8	36.8	31.33	32.28	723666	32.28	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260108	134.5	134.5	129.01	131.26	155329	131.26	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260108	68.1	69	65	65.21	53810	65.21	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260108	68.99	70.08	65.7	65.7	52768	65.7	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260108	61.21	61.38	59.31	59.6	208547	59.6	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260108	319.9	320.2	306.4	309.5	4155251	308.975	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260108	36.84	36.84	36.82	36.84	263342	36.84
MANGLMCEM.NSE	Mangalam Cement Limited	20260108	762	762	737.6	752.7	44739	752.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260108	384.35	385.75	364.3	366.4	288938	366.4	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260108	124.46	125.04	121.51	122.38	234064	122.38	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260108	16.38	17.39	15.88	16.33	43257	16.33	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260108	729.63	729.63	709.6	710.9	21146	710.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260108	43	43.4	41.25	41.45	10828	41.45	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260108	517.65	519.75	498.7	503.65	37729	503.65	down	down	correct
MARICO.NSE	Marico Limited	20260108	773.55	773.55	756.35	758.8	3203911	758.8	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260108	214	214.2	210	210.67	241715	210.67	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260108	183.18	183.95	178	178.86	583805	178.86	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260108	16808	16808	16541	16664	238421	16664	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260108	336.9	336.9	320	321.25	178193	319.9886	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260108	155	155	141	141.57	339	141.57	down	down	correct
MASTEK.NSE	Mastek Limited	20260108	2112	2122.7	2052	2064.8	133450	2056.6572	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260108	549.1	549.1	544	545.4	35683	545.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260108	89.49	89.49	84.1	84.45	45684	84.45	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260108	1030	1035.1	1019.1	1029.8	2117653	1029.8	down	down	correct
MAXIND.NSE	Max India Limited	20260108	182.6	184.47	181	181.28	12989	181.28	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260108	490	491.45	471.7	478.2	59434	478.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260108	214	218	205.5	209.99	15062	209.99	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260108	2511.4	2552	2470	2480.4	891464	2472.6966	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260108	446	450.75	412	417.95	511771	417.95	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260108	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260108	30.62	31.43	26.36	28.01	262047	28.01	down	down	correct
MCDOWELL.NSE	N	20260108	1377.8	1379	1343.5	1350.1	863070	1350.1	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260108	71.05	71.05	71.05	71.05	96421	71.05
MCLEODRUSS.NSE	McLeod Russel India Limited	20260108	46.76	46.92	45.5	45.69	237869	45.69	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260108	2310	2338	2224	2231	2773533	2231	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20260108	200.99	206.32	196.5	200.98	151848	200.98	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260108	121.46	125	121	122.42	89581	122.42	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260108	1.76	1.76	1.73	1.73	38637	1.73	down	down	correct
MERCATOR.NSE	Mercator Limited	20260108	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260108	1980	1994.8	1904.7	1915	25274	1915	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260108	1728	1732	1683	1695.1	561297	1695.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260108	13.8	14.12	13.75	13.75	274480	13.75	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260108	1066.8	1071.3	1050.1	1059.8	400857	1048.7719	down	down	correct
MHHL.NSE	SM	20260108	39.9	39.9	36.2	36.2	3000	36.2	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260108	303	304.95	299	300.5	48324	300.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260108	363.8	367.05	350.25	352.4	1190893	352.4	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260108	593.65	602.15	585.35	586.75	146552	586.1554	down	down	correct
MINDSPACE.NSE	RR	20260108	491	493	486.3	488.96	128249	488.96	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260108	236.4	244.06	220.11	221.89	179239	221.89	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260108	34.6	34.6	32.96	32.96	1587576	32.96	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260108	36.49	36.57	35.75	35.94	97050	35.94	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260108	1.03	1.04	1	1	1416525	1	down	down	correct
MMFL.NSE	M M Forgings Limited	20260108	413	414.9	392.2	397.4	138320	397.4	down	down	correct
MMP.NSE	MMP Industries Limited	20260108	269	269	255.35	257.85	7142	257.85	down	down	correct
MMTC.NSE	MMTC Limited	20260108	67.55	68.32	65	65.76	3630878	65.76	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260108	129.14	129.98	121	121.89	19125	121.89	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260108	62.99	62.99	62.72	62.76	1353	62.76	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260108	28.24	28.24	27.51	28.03	2221	28.03	down	down	correct
MOIL.NSE	MOIL Limited	20260108	375.5	375.55	346.95	348.65	2032825	344.9491	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260108	15.5	16.39	15.3	15.41	276295	15.41	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260108	62.8	63.2	61	61.34	351113	61.34	down	down	correct
MOLDTECH.NSE	Mold	20260108	146.92	148.4	142.96	144.3	31130	144.3	down	down	correct
MOLDTKPAC.NSE	Mold	20260108	602.95	609	593.55	606.75	41512	606.75	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260108	66.48	66.48	64.59	64.91	1360793	64.91	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260108	271.15	271.2	268.36	268.8	4750	268.8	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260108	238.24	238.24	233.11	234.1	793435	234.1	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260108	629	629	613	624	32099	624	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260108	7.25	7.25	7.25	7.25	0	7.25
MOREPENLAB.NSE	Morepen Laboratories Limited	20260108	41.44	41.46	40.3	40.57	1180011	40.57	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260108	848	853.65	820.6	823	845975	816.4072	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260108	22.64	23.35	22.56	22.66	5117	22.66	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260108	2881.7	2891	2801.4	2817.2	404363	2817.2	down	down	correct
MPSLTD.NSE	MPS Limited	20260108	1960	1999.6	1932.5	1951	15167	1951	down	down	correct
MRF.NSE	MRF Limited	20260108	150250	150255	148100	148720	4338	148717.0494	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260108	146.99	147	141.74	142.62	2839012	142.62	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260108	36.75	36.75	35.44	35.76	1028604	35.76	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260108	518.9	519	490	494.55	198993	486.7456	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260108	2549.8	2622	2500.1	2517.6	476297	2517.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260108	1.63	1.69	1.55	1.68	26639	1.68	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260108	35.94	35.95	34.7	34.87	1289442	34.87	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260108	136.95	138.29	131	132.08	87726	132.08	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260108	68	68.4	64.51	65.04	3253	65.04	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260108	80.1	81.29	78.31	78.57	88198	78.57	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260108	123.38	123.63	120.6	121.34	24874	121.34	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260108	34.5	34.51	33.51	33.7	13292	33.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260108	282.15	282.15	275.1	276.55	8983	276.55	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260108	3950	3954.7	3806.7	3853.8	619124	3853.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260108	187	196.29	179.62	180.81	717445	180.81	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260108	5.11	5.17	4.95	4.97	443043	4.97	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260108	28.5	29.5	27.76	28.09	27511	28.09	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260108	25.99	25.99	24.7	25.05	4274	25.05	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260108	251	254	239	243.5	10454	243.5	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260108	107.84	109.47	105.56	106.43	8264	106.43	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260108	231	241.93	231	232.83	13268	232.83	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260108	192.1	192.11	186.22	186.98	12345	186.98	down	down	correct
NAM.NSE	INDIA	20260108	899.95	908.55	887.5	895	1516324	895	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260108	950.75	950.75	905.75	909.7	550397	908.1576	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260108	156.3	156.5	152.1	152.72	17732	152.72	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260108	348	348	331.75	333.5	27665985	329.3754	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260108	1366	1368	1333	1337.4	1070292	1334.4671	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260108	5828	5845	5724	5772.5	115437	5772.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260108	98.15	100	95.51	96.7	248947	96.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260108	155	158	150	150.94	523471	150.94	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260108	278.65	279.8	272.7	275.25	1249292	275.25	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260108	116	116.51	111.5	111.7	10325660	111.5587	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260108	2260.1	2260.1	2200	2200.3	86	2200.3	down	down	correct
NCC.NSE	NCC Limited	20260108	158	158.62	151.98	152.95	3127192	152.95	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260108	212.5	214.8	201.1	203.33	58174	201.6989	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260108	2788.7	2847.4	2780	2793.3	185	2793.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20260108	2.95	3.04	2.94	2.97	2165101	2.97	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260108	791.1	828.4	791.1	797.1	45375	797.1	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20260108	95.97	96.16	92.1	92.75	329850	92.75	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260108	18.4	18.42	18.11	18.21	33724	18.21	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260108	18.92	18.95	18.6	18.68	114689	18.68	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260108	103.05	104.13	97.07	98.31	141638	98.31	down	down	correct
NELCO.NSE	Nelco Limited	20260108	721.45	770	705.15	721.7	631642	721.7	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260108	1134.6	1138.3	1107	1120.4	61238	1120.4	down	down	correct
NESCO.NSE	Nesco Limited	20260108	1240	1244	1177.7	1198.2	59189	1198.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20260108	280.1	284.2	279.65	280.32	8601	280.32	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260108	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260108	84.68	84.68	82.12	82.41	83329	82.41	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260108	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260108	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260108	43.5	44.3	42.5	42.75	2317464	42.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260108	15139	15139	14750	14820	25158	14820	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260108	837	837	825	828.65	139827	828.65	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260108	6.16	6.16	5.66	5.88	5864	5.88	down	down	correct
NFL.NSE	National Fertilizers Limited	20260108	87.59	89.7	85	85.48	1659221	85.48	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260108	29.65	31.57	29.6	30.69	23273	30.69	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260108	1920.5	1941.4	1890.1	1910.9	291028	1910.9	down	down	correct
NHPC.NSE	NHPC Limited	20260108	83.8	84.23	81.72	82.17	11540338	80.712	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260108	154.9	154.9	150.15	150.78	342915	150.78	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260108	36.25	36.78	32.01	32.68	363110	32.68	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260108	295.72	295.98	292.61	292.93	6194291	292.93	down	down	correct
NIITLTD.NSE	NIIT Limited	20260108	91.49	91.49	87.91	88.41	272978	88.41	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260108	9.2	9.37	9.03	9.1	295479	9.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260108	15.38	15.75	14.9	15.09	528585	15.09	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260108	1405.9	1408.3	1395	1395.1	2803	1395.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260108	398.8	400.9	392	395.75	1731	395.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260108	38.46	38.68	36.85	37.36	102375	37.36	down	down	correct
NITCO.NSE	NITCO Limited	20260108	89	89.51	83.26	83.84	427684	83.84	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260108	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260108	313.35	316.95	313.2	313.8	33980	313.8	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260108	185.79	185.79	177.55	183.06	2720	183.06	down	down	correct
NKIND.NSE	N.K Industries Limited	20260108	65	65.5	63.25	63.25	783	63.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260108	269.6	272.2	257.5	258.8	1358072	255.179	down	down	correct
NMDC.NSE	NMDC Limited	20260108	86.3	86.72	81.3	81.59	50811580	79.1829	down	down	correct
NOCIL.NSE	NOCIL Limited	20260108	149.7	150.21	146.01	146.84	147675	146.84	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260108	4.17	4.17	3.92	4.04	25580	4.04	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260108	93.04	95	93.04	93.04	7174	93.04
NPBET.NSE	Tata Asset Management Limited	20260108	301.98	301.98	295.63	297.26	500	297.26	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260108	463	479	451.2	455.35	2258	455.35	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260108	281.2	284.3	270.5	271.55	334118	268.552	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260108	6400	6437.5	6310	6333.5	2844	6333.5	down	down	correct
NTPC.NSE	NTPC Limited	20260108	346.75	349.8	342.2	344.4	8805975	341.8193	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260108	914.05	923.8	913.8	916.6	9329	916.6	up	down	incorrect
NURECA.NSE	Nureca Limited	20260108	295.2	298.45	291.9	292.7	8976	292.7	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260108	353.4	353.95	342.1	346.15	227201	346.15	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260108	281.75	284.1	275.1	278.9	9503	278.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260108	1710	1746.9	1707.9	1722	564739	1722	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260108	7833	7869	7570	7594	151580	7594	down	down	correct
OIL.NSE	Oil India Limited	20260108	415.4	417.95	406.35	409.95	4225325	403.7747	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260108	58.91	59.45	56.5	57.06	26586	57.06	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260108	1211.8	1217	1178	1187.8	287938	1187.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260108	104.7	106	94.3	95.9	131597	95.9	down	down	correct
OMAXE.NSE	Omaxe Limited	20260108	77.25	79.77	75.51	76.04	163071	76.04	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260108	92	92.84	88.75	89.09	88039	89.09	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260108	5.8	6.03	5.7	6.01	5260	6.01	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260108	16.16	16.49	15.8	16.02	5036	16.02	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260108	57	57.24	54.1	55.22	1681213	55.22	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260108	238.2	238.89	231	231.42	9218488	226.0995	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260108	58.98	58.98	56.4	56.97	140149	56.97	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260108	302.9	304.2	296.5	300.6	48226	300.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260108	502.1	505.8	476.2	480.95	144581	480.95	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260108	188.12	189.18	180.01	181.46	9735	181.46	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260108	783.15	789.45	751	757.05	65637	757.05	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260108	59.95	62.87	59	61.94	308595	61.94	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260108	8.06	8.2	8.06	8.14	410071	8.14	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260108	284.5	285.55	275.1	276.85	5145	276.85	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260108	172.03	172.04	166.37	166.84	437176	166.84	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260108	175.08	175.59	171	172.33	66649	171.5953	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260108	114.35	118.9	114	117.16	643675	117.16	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260108	75	75	73.2	73.48	5972	73.48	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260108	23.26	24.19	23.15	23.25	393830	23.25	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260108	5040	5048	4850	4864	11894	4864	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260108	1.47	1.47	1.47	1.47	0	1.47
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260108	58.71	59.48	57	57.35	26774	57.35	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260108	35495	35535	34585	34765	15798	34639.4039	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260108	35.4	35.85	34.61	35.1	3395698	35.1	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260108	105.05	106.75	102.51	104.3	672	104.3	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260108	50.7	50.83	48.5	49.29	5269	49.29	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260108	401.3	448	397.05	432.35	16289708	432.35	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260108	308.55	334	308.55	318.85	8632	318.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260108	298.45	304.1	298.45	300.05	59738	300.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260108	99.72	99.72	96.29	97.23	9179	97.23	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260108	38.2	38.2	36.5	36.68	725108	36.68	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260108	294.5	295.75	276.2	280.3	577128	280.3	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260108	10.15	10.28	9.87	10.06	255501	10.06	down	down	correct
PARTYCRUS.NSE	SM	20260108	90.25	90.25	90	90	19000	90	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260108	28.23	28.81	27.58	27.67	18542578	27.67	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260108	13.74	13.86	13.35	13.38	31980	13.38	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260108	11	11.16	10.49	10.66	152383656	10.66	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260108	95.33	95.51	92.6	92.85	58256	92.85	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260108	23.47	23.47	22.06	22.48	4731	22.48	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260108	198	199.2	192.14	194.81	777837	194.81	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260108	25.34	25.72	24.61	25.12	201935	25.12	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260108	6520	6598	6412	6412	354203	6389.3882	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260108	293	293.3	282	283.15	3589440	283.15	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260108	376.95	379.5	363.1	365.45	7774241	365.45	down	down	correct
PFIZER.NSE	Pfizer Limited	20260108	4916	4922.7	4791	4806	9401	4806	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260108	238.01	245.65	235.05	236.44	8052824	236.44	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260108	34.32	34.34	32.9	33.18	600868	33.18	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260108	622	626.35	605.35	608.4	1145477	608.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260108	12798	12798	12557	12589	3468	12384.5821	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260108	5677.5	5758.5	5677.5	5700	5297	5533.6677	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260108	1615.9	1619.9	1418.1	1492.6	395181	1492.6	down	down	correct
PGINVIT.NSE	IV	20260108	93.94	93.94	92.4	92.82	1026808	89.8639	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260108	1945	1946.5	1889	1903.2	374127	1903.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260108	1514.8	1514.8	1490	1498.1	493955	1498.1	down	down	correct
PIIND.NSE	PI Industries Limited	20260108	3295.9	3332.7	3233	3245.5	135476	3240.176	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260108	5070	5088.5	4985	5008	3110	5008	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260108	9.56	9.95	9.15	9.56	207467	9.56
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260108	28	28.88	27.5	27.6	2161	27.6	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260108	801.6	801.6	760	767.3	35637	767.3	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260108	791.9	799.7	711.1	731.5	1118	731.5	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260108	168.01	168.01	162.25	162.68	10765	162.68	down	down	correct
PNB.NSE	Punjab National Bank	20260108	125.8	125.83	122.36	122.81	11531254	122.81	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260108	83.8	83.8	80.01	80.57	480334	80.57	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260108	1005	1007.7	975.9	979.55	1214956	979.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260108	26.89	28	26.47	27.12	14143	27.12	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260108	247	248.25	244	245.9	125341	245.9	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260108	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260108	261.8	265.9	259.5	264.85	1184	264.85	up	up	correct
POKARNA.NSE	Pokarna Limited	20260108	808.4	812.45	777.7	783.35	75711	783.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260108	7871.5	7948	7723	7750.5	327505	7750.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260108	1779.9	1808.9	1770	1776.9	69229	1776.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260108	840.15	855.5	822.7	834.5	89948	834.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260108	263.05	265.1	261.25	262.2	10271	262.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260108	471	471	456.3	460.5	612870	460.5	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260108	264	265.3	257.95	259.3	11762204	256.4213	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260108	19582	19768	18255	18444	182015	18444	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260108	2395	2420	2322	2353.5	89518	2353.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260108	233.03	234.35	223.73	225.7	24670	225.7	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260108	233.53	235.18	223.64	225.88	77667	225.88	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260108	25.22	25.72	24.43	24.6	40569	24.6	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260108	321.85	323.45	313	315.9	546585	315.9	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260108	143.78	143.83	137.5	138.64	518541	138.64	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260108	5.53	5.53	5.31	5.34	395006	5.34	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260108	9.49	9.49	9.12	9.12	34884	9.12	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260108	166.9	170.88	158.51	159.88	310178	159.88	down	down	correct
PRECOT.NSE	Precot Limited	20260108	374.4	374.4	350.55	358.1	5342	358.1	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260108	262.8	262.99	236.17	238.47	1670505	238.1813	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260108	553.9	562.8	532.35	536.9	339257	536.9	down	down	correct
PREMIER.NSE	Premier Limited	20260108	3.2	3.2	3	3.1	29700	3.1	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260108	44.2	44.4	41.4	42.11	52954	42.11	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260108	1617	1640.8	1580.2	1589.4	443237	1589.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260108	668.4	675.95	654	656	364162	656	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260108	301.5	301.5	285.3	289.05	20912	289.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260108	252.85	259.35	247.9	248.6	168256	248.6	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260108	14.71	14.94	14.19	14.34	228647	14.34	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260108	2764	2766.2	2695	2721.2	114284	2721.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260108	135.35	137.45	132.5	133.74	98153	133.74	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260108	28.5	28.7	27.73	27.82	1909580	27.82	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260108	870	875.95	852.55	855.15	45794	855.15	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260108	97.99	97.99	95.39	95.6	3112467	95.6	down	up	incorrect
PTC.NSE	PTC India Limited	20260108	165.28	165.95	160.1	161.01	821923	158.1923	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260108	39.25	39.5	38.8	38.99	61981	37.6286	down	down	correct
PULZ.NSE	SM	20260108	30.5	30.5	29.5	29.7	22000	29.7	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260108	1126.1	1137.9	1104	1127.6	5809	1127.6	up	up	correct
PURVA.NSE	Puravankara Limited	20260108	240.4	241.41	233	235.02	92428	235.02	down	down	correct
PVP.NSE	PVP Ventures Limited	20260108	34.45	34.74	32.78	32.78	125553	32.78	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260108	116.03	116.03	111.58	112.44	434482	112.44	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260108	2854.01	2854.01	2832	2832.22	1968	2832.22	down	down	correct
QUESS.NSE	Quess Corp Limited	20260108	221.3	222	217.2	218.09	321900	213.11	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260108	263.25	264.65	250.1	252.55	91514	252.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260108	1.41	1.41	1.41	1.41	0	1.41
RADAAN.NSE	Radaan Mediaworks India Limited	20260108	3.39	3.5	3.2	3.35	17762	3.35	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260108	3209	3214.9	3057.7	3079.4	249814	3079.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260108	6.68	6.88	6.31	6.65	149225	6.65	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260108	368.3	370.25	352	353.4	1449648	352.1691	down	down	correct
RAIN.NSE	Rain Industries Limited	20260108	147.8	149.89	143.02	143.6	2389129	143.6	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260108	175	176	171	171.71	119249	171.71	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260108	4.58	4.7	4.41	4.43	484296	4.43	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260108	523.35	540	498.05	513.9	881402	513.9	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260108	34.37	34.37	32.31	32.76	44235	32.76	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260108	41.66	42.9	41.15	42.18	124	42.18	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260108	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260108	267	267	254.1	257.95	397825	257.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260108	32.01	32.01	30.8	30.8	19855	30.8	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260108	9.27	9.29	9.01	9.03	6079288	9.03	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260108	1080.9	1089	1067	1082.5	395019	1082.5	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260108	315.85	323.8	315	320.45	96256	320.45	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260108	528.5	533	506.5	513	72329	513	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260108	532.05	534.9	516.35	520.2	31911	520.2	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260108	12.39	12.48	11.99	12.02	228134	12.02	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260108	1427.8	1454	1405.2	1417.4	5476	1417.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260108	2285	2300.8	2260.5	2278.4	11605	2278.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20260108	427.5	428.35	415.25	416.5	161792	416.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260108	317	319	307	309.85	5421629	309.85	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260108	144.7	147.39	141.3	141.8	1924138	140.7242	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260108	1.09	1.1	1.08	1.08	2289583	1.08	down	up	incorrect
RECLTD.NSE	REC Limited	20260108	386	387.45	369.25	371.4	10208126	366.9288	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260108	285.6	299.3	278.15	280.65	8931588	280.65	down	down	correct
REFEX.NSE	Refex Industries Limited	20260108	252	257.95	240	240.9	1050670	240.9	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260108	49.21	49.21	46.3	48	4197	48	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260108	400.05	403.2	398	399.9	50057	399.9	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260108	1500	1503.9	1468.8	1470.6	16518684	1470.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260108	261.01	262.59	252	253.21	1177878	253.21	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260108	156.32	156.32	156.32	156.32	0	156.32
REMSONSIND.NSE	Remsons Industries Limited	20260108	121.95	121.95	117.21	119.69	75346	119.69	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260108	25.9	26	25.45	25.58	2889088	25.58	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260108	424.3	426	412.05	420.95	117187	418.9277	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260108	118.8	120.99	114	115.13	11178	115.13	down	down	correct
REPRO.NSE	Repro India Limited	20260108	452.6	455	447.7	450.95	5086	450.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260108	192.5	193.23	188.08	190.23	33973	190.23	down	down	correct
RGL.NSE	Renaissance Global Limited	20260108	122.1	122.69	116.3	120.27	1261555	120.27	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260108	2.81	2.81	2.72	2.77	443225	2.77	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260108	482.8	482.8	461.95	463.2	118693	463.2	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260108	134.38	140.73	128.71	130.51	10166391	130.51	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260108	806	806	778	784.95	46243	784.95	down	down	correct
RITES.NSE	RITES Limited	20260108	242.14	242.6	235.6	236.61	569746	234.6431	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260108	23.38	23.77	22.26	22.48	20108	22.48	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260108	54.25	55.17	53.46	53.53	15730	53.53	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260108	515.1	523.25	504.35	508.4	280689	508.4	down	down	correct
RML.NSE	Rane (Madras) Limited	20260108	811	822	807	812.1	8366	812.1	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260108	396	402	385.9	388.8	28185	388.8	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260108	126.3	126.89	123.07	125.19	708851	125.19	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260108	1.93	1.93	1.93	1.93	1081269	1.93
ROLTA.NSE	Rolta India Limited	20260108	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260108	48.03	49.8	48.03	48.75	3731	48.75	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260108	571	575.95	563	565.05	24917	565.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260108	48.67	49.55	47.72	48.5	17403	48.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260108	708.5	708.5	690	693.8	102412	690.1359	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260108	2320	2357	2302	2334.3	9612	2334.3	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260108	35.02	35.28	34.2	34.34	19611328	34.34	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260108	99.25	100	96	96.36	36599	96.36	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260108	736	741.2	711	720.1	22608	720.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260108	48.8	48.8	45.2	47.04	58041	47.04	down	down	correct
RSWM.NSE	RSWM Limited	20260108	143.5	145.5	138.1	138.93	47041	138.93	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260108	406.8	411.95	397.45	399.85	110115	391.8796	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260108	40.8	41.11	39.42	39.69	1558057	39.69	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260108	9.38	9.42	9.15	9.19	12624325	9.19	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260108	220.11	223.29	217	217.92	2503	217.92	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260108	6.39	6.39	6.2	6.2	84978	6.2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260108	121.19	121.4	119.01	119.61	35308	119.61	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260108	166.9	171.93	165	165.37	188277	165.37	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260108	52.01	53.5	51.7	51.91	9196	51.91	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260108	357.4	360.75	341	342.55	8367219	341.4777	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260108	306.7	306.7	296	302	2203	302	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260108	10.04	10.04	10	10.04	3682	10.04
SADBHAV.NSE	Sadbhav Engineering Limited	20260108	9.62	9.89	9.14	9.28	370305	9.28	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260108	3.75	3.76	3.6	3.68	102445	3.68	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260108	2105.3	2140.9	2105	2110.2	8923	2110.2	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260108	28.35	28.36	27.5	27.65	13288	27.65	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260108	216.84	217.09	202.3	206.86	104005	206.86	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260108	151	151.43	143.25	146.46	21794398	146.46	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260108	395.6	396.35	386.2	388.9	10216	388.9	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260108	18.91	19.28	18.45	18.59	118512	18.59	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260108	198.4	198.5	192	192	100994	192	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260108	2.17	2.17	2.12	2.14	998953	2.14	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260108	9.35	9.43	9.02	9.14	5995722	9.14	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260108	259.9	259.9	247.35	252.7	2099	252.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260108	40.6	40.6	40.6	40.6	10899	40.6
SALZERELEC.NSE	Salzer Electronics Limited	20260108	665	670	653	655.55	52588	655.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260108	8.5	8.76	8.5	8.73	28108	8.73	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260108	3.05	3.06	3.05	3.06	11696	3.06	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260108	1065.1	1075	1052.2	1060.6	233	1060.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260108	586.85	588.9	573.6	577.5	260014	577.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260108	480.75	494.9	470	471.75	48155	471.75	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260108	66	66.4	64.1	64.82	124464	64.82	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260108	338.45	341.65	323.7	325.6	272570	325.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260108	10.8	11.75	10.68	11.51	209649	11.51	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260108	4222	4241	4150	4159.4	12954	4159.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260108	0.25	0.26	0.25	0.25	596330	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260108	509.9	511.05	481.85	494.8	675866	494.8	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260108	375	378.7	366	367.25	500947	367.25	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260108	87.3	89.48	85.8	86.12	102125	86.12	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260108	1494.5	1498.4	1440.4	1447.2	10369	1447.2	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260108	323.2	329	315	321.45	27292	321.45	down	down	correct
SATIA.NSE	Satia Industries Limited	20260108	65.26	66.55	65.26	66.07	61895	66.07	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260108	150	151.6	148.54	149.63	146866	149.63	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260108	427	444.5	422.3	429.3	167516	427.658	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260108	885.6	885.6	869.65	872.15	760018	869.1052	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260108	127.98	127.98	124.7	124.93	80795	124.93	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260108	422.76	426.99	410.01	414.96	5737	414.96	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260108	294.33	294.33	291.69	292.37	3297	292.37	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260108	234.42	234.42	231.34	231.85	891	231.85	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260108	2080.9	2095.5	2067.7	2082.9	956736	2080.0086	up	up	correct
SBIN.NSE	State Bank of India	20260108	1006.6	1011.6	995.85	998	6854268	998	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260108	3818	3908	3769.2	3852.8	66317	3852.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260108	164.07	166.99	161.19	164.79	45114	164.79	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260108	710.95	712.85	617.9	657.5	700929	657.5	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260108	228.85	232.25	217	217.91	2437069	215.0257	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260108	106.25	107	103.81	104	408485	104	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260108	1105	1105	1070.5	1084.4	31052	1084.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260108	24.8	25.99	24.51	24.63	11576	24.63	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260108	208	208.68	198.11	199.95	893761	199.95	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260108	78	79.02	76	76.28	642501	76.28	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260108	242.19	242.19	231	233.47	11453	233.47	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260108	14.51	15.09	14.3	14.47	51574	14.47	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260108	259	259.77	258.66	258.78	18836	258.78	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260108	281.88	281.88	276.59	276.89	939374	276.89	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260108	614.27	615.27	610.75	611.7	160484	611.7	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260108	754.25	754.25	734	737.98	41649	737.98	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260108	0.46	0.46	0.42	0.45	30288	0.45	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260108	17.25	17.99	16.8	17.92	5412	17.92	up	up	correct
SFL.NSE	Sheela Foam Limited	20260108	582.9	587.55	575.1	577.8	34649	577.8	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260108	518.6	519	500	514.8	8798	514.8	down	up	incorrect
SGL.NSE	STL Global Limited	20260108	12.84	13.9	12.56	12.77	29319	12.77	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260108	74.88	74.88	71.25	72.81	5495	72.81	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260108	733	734.6	706	710.15	746987	710.15	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260108	192	193.41	187.45	188.14	104148	188.14	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260108	73.5	73.5	68.76	70.48	92932	70.48	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260108	122.5	128.89	122.5	126.75	391823	126.75	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260108	8.55	8.56	7.78	8.1	58860	8.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260108	450	459	448.1	455.8	6909	452.8082	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260108	835.8	835.8	800.05	806.15	192886	801.9899	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260108	949.7	955.05	920.1	927.15	29045	927.15	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260108	159	161.6	154	154	240784	153.5701	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260108	522.18	523.79	515	515.99	8458	515.99	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260108	109.79	109.79	104.3	105.09	2430	105.09	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260108	318.2	321.15	301.35	305.7	192329	305.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260108	23.61	23.78	22.8	22.86	32824	22.86	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260108	61.49	61.49	56.7	57.33	4923	57.33	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260108	185.33	185.33	177.05	180.5	2538	180.5	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260108	183.67	186.82	182.26	183.87	447981	182.8188	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260108	379.8	382.35	372.2	373.65	17486	373.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260108	38.38	38.38	37.1	37.88	1547	37.88	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260108	91	91.8	91	91.29	205274	91.29	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260108	27330	27360	26780	26850	17963	26850	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260108	351.3	355.7	337.45	339.4	58229	339.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260108	62.2	63.28	59	59.76	190312	59.76	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260108	0.45	0.45	0.44	0.44	408650	0.44	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260108	175.02	177.9	172.5	173.38	11679	173.38	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260108	3360	3396.4	3256.3	3284.2	59963	3278.7943	down	down	correct
SHUBHLAXMI.NSE	SM	20260108	37.8	39.3	35.95	37.3	36000	37.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260108	6.83	6.83	6.24	6.26	246490	6.26	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260108	833	833	796.95	802.4	141964	802.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260108	12.18	12.5	11.91	12.02	6406	12.02	down	down	correct
SIEMENS.NSE	Siemens Limited	20260108	3130	3152.5	2990.8	3000	581946	3000	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260108	53.9	53.9	51.85	51.96	7220	51.96	down	down	correct
SIL.NSE	Standard Industries Limited	20260108	16.29	16.29	15.45	15.77	23304	15.2681	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260108	74	78.78	73	73.7	281963	73.7	down	down	correct
SILINV.NSE	SIL Investments Limited	20260108	506	510.35	490.2	496.7	1961	496.7	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260108	19.8	19.8	19	19	47378	19	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260108	11.01	11.23	10.71	10.71	8314	10.71	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260108	247.45	252	247	250.32	60478	250.32	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260108	100.01	101.47	100	100.17	1456	100.17	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260108	490	495	482	483.7	117489	483.7	down	down	correct
SIS.NSE	SIS Limited	20260108	334	338.45	331.4	332.9	543099	326.26	down	down	correct
SITINET.NSE	SITI Networks Limited	20260108	0.38	0.39	0.37	0.38	389700	0.38
SIYSIL.NSE	Siyaram Silk Mills Limited	20260108	607.4	615.45	592.5	597.95	56429	594.5089	down	up	incorrect
SJVN.NSE	SJVN Limited	20260108	82.69	83.59	79.15	80.12	7005736	78.8938	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260108	1825	1839	1819	1832	22896	1832	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260108	1.18	1.18	1.18	1.18	0	1.18
SKIPPER.NSE	Skipper Limited	20260108	431.95	434.95	415.1	417.55	193442	417.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260108	370.76	371.9	342.6	346.8	649516	173.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260108	130.14	131.98	128	128.68	2703	128.68	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260108	89.75	91.69	88.21	89.72	1498173	89.0946	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20260108	4540	4584.8	4430.8	4470.1	155348	4470.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260108	1324	1324	1305	1305	456	1305	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260108	340.3	360	338	343.4	895505	343.4	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260108	40.05	40.52	39.51	39.79	188834	39.3448	down	down	correct
SOBHA.NSE	Sobha Limited	20260108	1525	1579.3	1514.6	1570.1	304055	1570.1	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260108	575.65	575.7	557.55	560.4	41346	560.4	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260108	13389	13739	13353	13452	301679	13452	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260108	405.65	408.1	400	403.25	9153	403.25	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260108	127.5	127.5	127.5	127.5	16361	127.5
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260108	118.05	121	118	118.67	3088	118.67	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260108	472.55	473.6	460.1	462.85	1597648	461.351	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260108	372.55	372.55	358.7	361.2	622308	359.5875	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260108	377.8	378.6	362.5	368.5	16259	368.5	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260108	42.55	43.04	41.6	42.33	28032119	42.33	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260108	193.7	193.7	184.92	188.46	30439	188.46	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260108	694.2	706.9	688	702.15	38319	702.15	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260108	261.9	262.05	250.1	252.55	152037	252.55	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260108	139	139.58	134.3	135.14	1158593	135.14	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260108	6.14	6.14	5.91	5.91	919152	5.91	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260108	118	120.52	115.02	116.26	61042	116.26	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260108	41.5	41.5	39.7	39.81	86348	39.81	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260108	81	82.21	78.31	78.87	642225	78.87	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20260108	34.35	34.35	32.2	32.73	11891	32.73	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260108	188.4	188.93	175.63	177.17	109826	177.17	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260108	217	218.25	216.02	217.32	2808	216.29	up	up	correct
SRF.NSE	SRF Limited	20260108	3097.4	3097.4	3035.7	3050	269895	3044.3203	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260108	497.7	509.35	484.7	490.15	9723	490.15	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260108	0.65	0.68	0.65	0.65	208164	0.65
SSWL.NSE	Steel Strips Wheels Limited	20260108	214	214.19	201.92	205.81	501315	205.81	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260108	975	994	955.7	968	428832	968	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20260108	220.5	224.8	218.5	221.8	247003	220.79	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260108	162.9	162.9	161.26	161.94	3948	161.94	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260108	133.95	135.49	128	129.53	198917	129.53	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260108	90.6	91.83	88.5	89.52	9271	88.4665	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260108	9.02	9.09	8.86	8.95	910618	8.95	down	down	correct
STEL.NSE	STEL Holdings Limited	20260108	515	526.9	475.05	490.65	6635	490.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260108	269.7	272.9	263.5	265.6	49202	265.6	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260108	99	99	95.72	96.61	1055594	96.61	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260108	578.1	589.05	572	577.5	90933	577.5	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260108	2216	2220	2177	2183.6	27103	2183.6	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20260108	11.38	11.46	11.01	11.07	1321401	11.07	down	up	incorrect
SUBROS.NSE	Subros Limited	20260108	887.9	887.9	846.9	852.65	69619	852.65	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260108	976	988	959.5	972.1	53887	972.1	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260108	456	460.1	443.35	445.45	137712	445.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260108	66.38	66.38	59.06	59.71	86512	59.71	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260108	1890	1917.6	1854.1	1865.8	3631	1865.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260108	1.77	1.85	1.76	1.77	352203	1.77
SUNDARMFIN.NSE	Sundaram Finance Limited	20260108	5335.5	5335.5	5155	5252	29989	5236.2075	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260108	686.4	696.45	670	679.9	1837	679.9	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260108	952.6	954.3	931.05	937.45	31766	937.45	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260108	267.5	268	254.8	255.55	174294	255.55	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260108	1766	1778.6	1757.7	1760.7	1910656	1749.3366	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260108	416.6	432.7	416.6	425	193596	425	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260108	560	574.9	559.3	567.05	200488	563.5166	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260108	151	153.69	144.25	145.96	4542	145.96	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260108	8.49	8.49	8.12	8.17	17223	8.17	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260108	463	468.25	454.4	458.8	81771	457.2077	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260108	1.54	1.54	1.54	1.54	0	1.54
SUPREMEIND.NSE	The Supreme Industries Limited	20260108	3626	3633.7	3539.8	3540	106887	3540	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260108	27.16	27.74	26.5	26.64	48214	26.64	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260108	20	20.37	19.81	19.85	95001	19.85	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260108	58.42	58.49	57.17	57.29	6653	57.29	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260108	275.75	276.6	272.9	275	274578	275	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260108	143.65	145.8	141.11	144.99	286664	144.99	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260108	30.52	30.88	29.25	29.89	40099	29.89	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260108	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260108	173.88	176	163.2	164.17	283817	164.17	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260108	3.56	3.63	3.53	3.55	77587	3.55	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260108	52.9	53.41	50.65	50.93	59316617	50.93	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260108	3.81	3.92	3.66	3.79	28453	3.79	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260108	3693	3739.9	3648.5	3690.9	15318	3690.9	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260108	596	641.7	595.25	604.55	74078	604.55	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260108	212.19	213.5	202.6	204.23	1368019	204.23	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260108	938	940.5	913.2	936.9	61021	934.9063	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260108	656.95	659.25	630.75	632.9	822090	632.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260108	191.01	191.5	183	184.77	4022	184.77	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260108	424	425	413	419.75	493518	419.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260108	42.78	44.5	42	44.19	1356377	44.19	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260108	267	283.1	264	276.35	193435	276.35	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260108	530	537.6	511.25	513.7	418177	513.7	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260108	29.68	30.81	28.41	29.61	40220	29.61	down	down	correct
TARC.NSE	TARC Limited	20260108	182.59	182.59	175.41	176.81	1145028	176.81	down	down	correct
TARMAT.NSE	Tarmat Limited	20260108	50.08	50.89	48.8	50.03	15033	50.03	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260108	7833.5	7833.5	7678.5	7700	902	7700	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260108	786	788.6	760.95	763.95	539653	763.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260108	1791	1805.9	1759.4	1767	107731	1767	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260108	1212	1212	1193	1197.4	562710	1197.4	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260108	5853	5950	5645.5	5700	1039700	5700	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260108	699	707.45	681	685.85	312812	685.85	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260108	380.15	381.85	373.05	374.2	3791372	374.2	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260108	185.45	185.87	179.55	179.9	38454951	179.9	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260108	1319	1326.1	1277.6	1286.4	42006	1286.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260108	185	193.31	167.61	170.66	12866074	170.66	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260108	1075.3	1075.3	1064.8	1068.8	14496	1060.1387	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260108	566.05	578	539.1	542.55	37449	536.0161	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260108	36.63	36.63	35.59	36.63	172848	36.63
TCPLPACK.NSE	TCPL Packaging Limited	20260108	2996.6	2996.6	2850.1	2864.1	5370	2864.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260108	3286.9	3286.9	3182	3203.9	4159336	3146.6965	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260108	700.1	719.9	685.5	689.4	697787	689.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260108	1580	1589	1555.2	1567.8	23652	1567.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260108	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260108	1625	1632.8	1574.5	1577.9	1657201	1577.9	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260108	1062	1074.5	1021	1030	143794	1030	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260108	450	454	440.2	441.7	509146	441.7	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260108	607	617.95	582	585.15	475729	584.1283	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260108	430	430	405.3	411.8	19204	411.8	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260108	100.08	102.59	99.9	101.08	104637	101.08	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260108	48.09	48.88	48	48.13	21942	48.13	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260108	133.15	134.75	128	128.89	1507058	128.89	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260108	67.79	68.99	65.2	67.25	17429480	67.25	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260108	16.8	17	15.77	16.39	24823	16.39	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260108	9.69	9.75	9.42	9.47	34489	9.47	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260108	3835.7	4149	3767.8	3882.3	1137496	3882.3	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260108	127.65	127.87	118.25	121.25	18799	121.25	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260108	105	105	99.6	100.26	69519	100.26	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260108	3080	3120	3042.6	3075	163471	3075	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260108	141.11	142.39	136.25	138.98	603308	138.98	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260108	346.95	347	334.3	338.3	7898	338.3	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260108	460	462.95	440.4	445.1	310935	445.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260108	451	453.35	440.25	441.8	314812	441.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260108	2247.6	2250.8	2165	2171.7	11171	2171.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260108	2527	2548.5	2491.3	2507.5	221864	2507.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260108	4.34	4.6	4.34	4.37	74380	4.37	up	up	correct
TIL.NSE	TIL Limited	20260108	270	270	260.95	262.2	8685	262.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260108	186.63	189.8	181.9	184.26	2333112	184.26	down	down	correct
TIMKEN.NSE	Timken India Limited	20260108	3025	3061.3	2961	2973	24750	2973	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260108	221	234	220.1	221.71	290875	221.71	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260108	38.51	38.97	37.2	37.71	461754	37.71	down	down	correct
TITAN.NSE	Titan Company Limited	20260108	4273.2	4303.2	4239	4249	1055725	4249	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260108	104.84	105.19	101.45	102.4	194571	102.4	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260108	143.3	145.79	140.01	141.34	37187	141.34	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260108	10.01	10.12	9.47	9.5	52525	9.5	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260108	109	110.99	107.8	107.83	2087	107.83	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260108	4080	4080	4015.7	4026.4	202187	3998.9799	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260108	1403	1408.7	1351	1359.7	774422	1345.7553	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260108	75	77	74.5	75.44	3574	75.44	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260108	105	105.1	103	105	3186	105
TPLPLASTEH.NSE	TPL Plastech Limited	20260108	68.54	68.99	66.52	67.31	163429	67.31	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260108	8	8.19	7.8	7.93	10463	7.93	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260108	227	229.48	220.31	221	9276	221	down	down	correct
TRENT.NSE	Trent Limited	20260108	4078.8	4094.5	3980	3980	863189	3980	down	down	correct
TRF.NSE	TRF Limited	20260108	303.3	304.5	291.25	293.2	20196	293.2	down	down	correct
TRIDENT.NSE	Trident Limited	20260108	26.19	28.5	26.11	26.75	99706881	26.75	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260108	65.75	66.88	64.8	65.01	21939	65.01	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260108	530.55	535.75	524.3	530.4	149928	528.0263	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260108	372.75	374.15	364	365.4	155592	363.9341	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260108	1018.7	1018.8	1002	1004.9	2116	1004.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260108	611	617.7	603.1	604.65	17293	604.65	down	down	correct
TTL.NSE	T.T. Limited	20260108	8.2	8.23	7.8	8	127133	8	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260108	48.28	48.42	47.4	47.68	1461150	47.68	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260108	430	435.9	429.5	430	9386	430
TVSMOTOR.NSE	TVS Motor Company Limited	20260108	3840.2	3854	3791.9	3807.4	367668	3807.4	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260108	4280.1	4374	4175.6	4200.7	2980	4200.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260108	144	151	140	140.54	222507	140.54	down	down	correct
TVVISION.NSE	TV Vision Limited	20260108	7.36	7.66	7.28	7.28	85181	7.28	down	down	correct
UBL.NSE	United Breweries Limited	20260108	1566.1	1583	1550.2	1560.8	84001	1560.8	down	down	correct
UCOBANK.NSE	UCO Bank	20260108	29.92	29.99	29.1	29.22	5876611	29.22	down	down	correct
UFLEX.NSE	Uflex Limited	20260108	486.5	493.55	476	485.1	31542	485.1	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260108	82.35	83.32	80.35	81.71	78594	81.71	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260108	42	42.4	41	41.35	71662	41.35	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260108	168.3	169.69	164.44	165.67	674417	165.67	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260108	57.45	60.2	57.45	58.02	31681127	58.02	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260108	12165	12188	12034	12064	229175	12064	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260108	5	5.1	4.94	4.96	17645	4.96	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260108	432.3	442.4	419.8	422.3	24873	422.3	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260108	202.01	203.09	197.12	201.05	6658	200.3837	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260108	144.85	149.2	142	143	5698	143	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260108	166.28	166.92	160.25	161.46	13384492	161.46	down	down	correct
UNITECH.NSE	Unitech Limited	20260108	5.82	5.83	5.7	5.72	2753655	5.72	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260108	486	486	475	478.2	2598	477.2425	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260108	68.4	68.4	65	65.21	35647	65.21	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260108	925	928.5	855.1	865.1	132071	865.1	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260108	229.95	229.95	216.02	218.69	1075	218.69	down	down	correct
UPL.NSE	UPL Limited	20260108	806.5	810.8	788.5	794.5	2238370	794.5	down	down	correct
URJA.NSE	Urja Global Limited	20260108	11.16	11.22	10.96	11.01	966962	11.01	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260108	453.9	455.5	446.1	450.25	403210	450.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260108	1135	1140.1	1107	1110.3	52844	1110.3	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260108	60.32	61.96	60.32	61.56	1565625	61.56	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20260108	75.43	76.21	74	74.27	206400	74.27	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260108	287.19	287.49	284.93	285.1	200274	285.1	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260108	938.27	938.27	927.25	928.17	858	928.17	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260108	94.27	94.27	92.81	92.86	2655	92.86	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260108	246.3	248.2	240.6	241.55	29026	241.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260108	2264.8	2311.2	2213.5	2255.5	106849	2255.5	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260108	4743.5	4765.2	4650	4708.4	14843	4708.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260108	235	236.87	226.1	227.95	290270	226.4205	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260108	8.75	8.8	8.4	8.48	529752	8.48	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260108	7.9	7.93	7.7	7.75	1917105	7.75	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260108	268.1	271.7	260	261.25	17842	261.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260108	37.75	38.49	37.1	37.19	10058	37.19	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260108	5.72	5.93	5.44	5.48	553209	5.48	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260108	605	607.15	593.05	596.9	312900	596.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260108	47.58	50.5	46.01	46.74	3436485	46.74	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260108	58.99	59.9	56.5	58.96	111581	58.96	down	down	correct
VBL.NSE	Varun Beverages Limited	20260108	510.25	511.65	497.8	500.9	3510812	500.9	down	down	correct
VEDL.NSE	Vedanta Limited	20260108	619	619.1	595	603.5	18002061	603.5	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260108	1576.2	1579.8	1527.2	1533.8	29176	1533.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260108	742	742	707.1	708.15	59577	708.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260108	69.19	69.35	67.97	68.23	227530	68.23	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260108	474.8	476.7	461	464.55	32038	464.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260108	111.35	112.99	110.12	110.38	12118	110.38	down	down	correct
VGUARD.NSE	V	20260108	327	328.55	322.05	323.3	90056	323.3	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260108	3602.1	3684.5	3602.1	3649.2	252	3649.2	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260108	326.25	336	322.45	335.1	13538	335.1	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260108	1031.2	1031.2	1002.4	1011.9	59570	1011.9	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260108	3.43	3.54	3.42	3.53	1259361	3.53	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260108	1.67	1.69	1.64	1.65	2616188	1.65	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20260108	1.81	1.86	1.76	1.77	4235081	1.77	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260108	611.4	622.4	599.9	602.15	112479	602.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260108	1634	1634	1584.8	1589	12196	1589	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260108	1387.6	1401.9	1368.6	1376.5	6809	1376.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260108	33.56	35.1	33.25	34.64	68524	34.64	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260108	239.8	239.81	231.63	232.03	7002	232.03	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260108	31.36	31.59	30.9	31.09	86111	31.09	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260108	383.5	390.2	381.9	386.2	254588	386.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260108	10.75	10.98	10.29	10.29	198364	10.29	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260108	68.62	69.98	67	67.31	37471	67.31	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260108	47.1	49.48	46.76	47.81	7795	47.81	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260108	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260108	533	539.05	517.05	518.95	112109	518.95	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260108	6.93	6.94	6.8	6.83	141213	6.83	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260108	0.61	0.61	0.59	0.59	458287	0.59	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260108	295.85	297.9	287.8	291.75	26448	291.75	down	down	correct
VMART.NSE	V	20260108	686.1	689	666	670.65	102601	670.65	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260108	7720	7755.5	7550	7582	15311	7582	down	down	correct
VOLTAS.NSE	Voltas Limited	20260108	1507.7	1512	1465.1	1466	375644	1466	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260108	263.9	264.15	261.3	262.55	83634	258.1916	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260108	281.7	281.85	270.25	273.45	57798	273.45	down	down	correct
VSTIND.NSE	VST Industries Limited	20260108	249.15	249.75	245.2	247.55	191641	247.55	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260108	6230	6230	5855	5919.5	18165	5919.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260108	425.5	431.55	410	413.9	120849	413.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260108	1240.4	1305.2	1226	1243.6	1058379	1243.6	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260108	182.31	182.31	173.65	174.9	557608	174.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20260108	226	226.07	216.65	219.16	36053	219.16	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260108	892.75	912	852.7	881.55	3070	877.434	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260108	87.69	88.49	86	87.07	2291306	87.07	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260108	96.39	97.28	94.15	94.86	7213	94.86	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260108	794.5	794.5	761	765.85	461588	765.85	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260108	499	500	487.15	489.8	83093	489.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260108	1256.3	1269	1250	1255.6	280	1255.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260108	7720	7805	7600	7610	7008	7586.581	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260108	525.45	529.65	514.5	524.1	86078	524.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20260108	871.3	881.35	841.5	846.5	28756	841.2655	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260108	876.85	881	861	863.3	420643	863.3	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260108	30.5	30.5	29.26	29.7	582	29.7	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260108	784.3	795	754.55	760.25	34792	760.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260108	266.65	268.65	259.4	260.1	56390	260.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260108	146	150	146	149.98	1361	149.98	up	up	correct
WIPRO.NSE	Wipro Limited	20260108	270.9	270.9	261.35	261.9	9269522	255.2246	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260108	1511.8	1516.9	1453	1458.4	623559	1458.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260108	525	532.2	515.3	525.15	57748	525.15	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260108	93	93	87.83	89.69	208536	89.69	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260108	411.65	423.75	401.1	404.15	82536	404.15	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260108	81.85	81.89	78.3	79.48	122111	79.48	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260108	130.29	130.29	124.11	128.68	4002	128.68	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260108	909.8	926.05	886	894.25	31214	894.25	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260108	23.49	23.5	22.62	22.72	137071427	22.72	down	down	correct
YUKEN.NSE	Yuken India Limited	20260108	844.95	849.3	820	825.6	6348	825.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260108	92.25	92.78	90.22	90.59	5866176	90.59	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260108	7.15	7.22	7.03	7.11	183164	7.11	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260108	8.99	9.17	8.75	8.8	2360391	8.8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260108	210	219.4	206.4	206.7	324	206.7	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260108	7.25	7.44	7.09	7.19	70939	7.19	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260108	704	723.2	696.4	721	541620	718.4812	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260108	1318.9	1340	1312.1	1330	268554	1330	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260108	85.5	85.97	85.1	85.12	5271	85.12	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260108	1496.8	1497	1455	1463	34101	1463	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260108	322	326.45	303.7	306.75	539931	306.75	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260108	469	471	447.6	454.5	195297	454.5	down	up	incorrect