CollectAI

close-nse_india_stocks

2026/01/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260109	200	201.98	194.3	195.72	109967	195.72	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260109	47.37	48.29	46.43	46.43	613	46.43	down	down	correct
3MINDIA.NSE	3M India Limited	20260109	34250	35215	34000	34135	6219	34135	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260109	36.05	37.5	36.05	36.37	2395	36.37	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260109	376.9	381.65	355.65	359.3	140426	359.3	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260109	679.65	681.8	650.3	653.55	94220	653.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260109	14.86	15.02	14.72	14.81	81885	14.81	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260109	8.41	8.69	8.21	8.48	59347	8.48	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260109	65.51	71	65.51	69.37	289978	69.37	up	up	correct
AARON.NSE	Aaron Industries Limited	20260109	170	170	163.98	164.7	10729	164.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260109	392.8	392.85	382.6	384.75	86759	382.6961	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260109	367.45	369	360.65	361.65	424559	361.65	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260109	370.05	377	362.15	364.4	12308	364.4	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260109	134	134.99	130.9	133.47	25760	133.47	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260109	1460.1	1462.1	1423.5	1449.4	142999	1449.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260109	18.74	19.25	18.5	18.65	70052	18.65	down	down	correct
ABB.NSE	ABB India Limited	20260109	5050	5138	4983.5	5074	329338	5074	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260109	28200	28395	27785	28095	11568	28095	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260109	357	363.3	351.45	353.85	3959855	353.85	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260109	75.14	76.73	74.01	74.54	2919046	74.54	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260109	39.77	40.76	39.6	39.73	126	39.73	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260109	61.73	61.73	60.48	60.6	728894	60.6	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260109	72.51	72.76	71.51	71.79	28389	71.79	down	down	correct
ACC.NSE	ACC Limited	20260109	1723.4	1725.8	1701	1703.2	152899	1703.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260109	1333.8	1333.8	1308	1312.8	6559	1269.5304	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260109	5.67	5.67	5.38	5.51	66547	5.51	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260109	935	937.5	910.1	913.2	238700	913.2	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260109	2214.1	2216	2145	2153.7	1570376	2153.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260109	988	991	942.2	946.1	2326860	946.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260109	1463	1463	1431	1435.9	2280396	1435.9	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260109	143.2	143.99	140.54	141.68	11323782	141.68	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260109	204	204.83	197.4	198.48	66558	198.48	down	down	correct
ADL.NSE	Archidply Decor Limited	20260109	76.49	78.8	73	77.38	3807	77.38	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260109	9.85	10.14	9.7	10	78079	10	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260109	145.99	146.44	134.5	135.5	694354	135.5	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260109	57.5	57.5	55.12	55.52	51492	54.5566	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260109	301.25	305.05	297.55	302.7	84108	302.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260109	1780	1801.6	1773	1783.9	202604	1783.9	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260109	725.1	734.95	704	719.2	22559	719.2	down	down	correct
AGRITECH.NSE	Agri	20260109	153	154.6	147.52	151.92	5906	151.92	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260109	37.91	38.56	37.2	37.92	16198	37.92	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260109	58.2	58.59	52.84	54.35	81405	54.35	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260109	150.79	150.8	136.46	139.8	2850	139.8	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260109	920	929.8	912.15	919.65	63127	919.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260109	4029.2	4080	3920	3953.7	86963	3953.7	down	down	correct
AIRAN.NSE	Airan Limited	20260109	17.83	17.83	16.62	16.9	64972	16.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260109	2849.2	2852.3	2753	2764.6	164642	2764.6	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260109	976	988.45	927.9	933.9	255270	186.78	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260109	4.23	4.24	4.14	4.2	181085	4.2	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260109	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260109	32.9	34.74	31.56	34.09	1962003	34.09	up	up	correct
AKG.NSE	AKG Exim Limited	20260109	12.59	12.63	12.05	12.28	36968	12.28	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260109	235.9	235.9	225.92	229.01	2094	229.01	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260109	6.3	6.42	6.1	6.15	118440	6.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260109	3132.4	3160.8	3111.2	3133.9	40508	3133.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20260109	10.51	10.72	10.38	10.45	256389	10.45	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260109	742.5	752.6	725.25	731.1	2272	731.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260109	98.52	99.24	97.01	98.01	302623	98.01	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260109	802.85	808.8	785	788.35	7217	788.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260109	80.5	80.5	77	77.26	5443	77.26	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260109	5775.5	5825	5707	5799	134371	5752.6253	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260109	1594.1	1594.1	1536.5	1557.6	165597	1557.6	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260109	11.06	11.12	10.94	11.07	2436729	11.07	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260109	18.4	18.46	17.3	17.76	72015	17.76	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260109	15.95	15.99	15.71	15.85	4977606	15.85	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260109	75.04	76.49	75.04	75.22	6884	75.22	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260109	225	225	219.57	220.48	1758	220.48	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260109	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260109	6500	6579	6310.5	6329.5	196398	6329.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260109	25.58	25.99	24.67	25.73	25675	25.73	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260109	1224.8	1226.9	1198	1209.3	4571	1209.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260109	546.7	548.5	535.65	536.95	1242111	536.95	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260109	46.12	46.12	42.62	44.46	24179	44.46	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260109	51.95	51.95	49	49.36	23172	49.36	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260109	634.7	636.45	612.2	625.35	32265	624.3568	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260109	567	575.45	547	551.1	2224233	551.1	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260109	66.88	66.88	63.51	64.04	90943	64.04	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260109	72.51	72.6	71.52	72.14	89814	72.14	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260109	50.43	51.19	46.25	47.43	36486	47.43	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260109	1.78	1.78	1.7	1.75	19551	1.75	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260109	13.75	14.4	13.15	13.78	83370	13.78	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260109	3.23	3.28	3.2	3.27	46658	3.27	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260109	1.02	1.04	1.02	1.02	165907	1.02
ANUP.NSE	The Anup Engineering Limited	20260109	2200	2200.1	2146.2	2163.6	12225	2163.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260109	1315	1321.3	1285	1309.7	562879	1309.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260109	8152	8255	8066	8188	42149	8188	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260109	126	133.4	124.2	126.06	12562	126.06	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260109	357.65	366	351.05	359.45	10534	357.0008	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260109	276.1	276.1	258.1	259.95	540434	259.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260109	1904.3	1912.9	1886.6	1890.1	498509	1890.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260109	815.8	815.8	798.1	799.95	89204	799.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260109	253.1	259.45	242.1	246.15	2991952	246.15	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260109	7348	7360.5	7225	7256.5	312461	7256.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260109	291.45	304	286.25	301.6	289800	301.6	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260109	519.95	523.95	502.05	504.4	664785	500.9107	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260109	1242.1	1288.9	1240.1	1271.6	2203	1271.6	up	up	correct
APTECHT.NSE	Aptech Limited	20260109	89.96	91.73	88	89.79	163891	89.79	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260109	280	283	275	275.45	433884	275.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260109	90.5	90.5	85.02	86.53	8803	86.53	down	down	correct
ARCHIES.NSE	Archies Limited	20260109	18.13	19.59	17	17.65	71552	17.65	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260109	44	44.15	44	44.08	171	44.08	up	up	correct
ARIES.NSE	Aries Agro Limited	20260109	316.05	324.55	306.1	310.75	22090	310.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260109	94.3	94.97	91	91.46	478161	91.46	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260109	319.45	319.9	310	311.15	14295	311.15	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260109	1612.1	1632.5	1568	1579.8	20155	1579.8	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260109	29.18	30.39	28.11	28.81	49592	28.81	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260109	506.1	506.1	481.1	485.3	24233	485.3	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260109	1.27	1.3	1.25	1.25	61147	1.25	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260109	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260109	262.5	263.45	256.9	257.95	101329	257.95	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260109	187	203	187	190.02	1719	190.02	up	up	correct
ARVIND.NSE	Arvind Limited	20260109	299	302	290.8	296	400841	296	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260109	488	488.95	471	475.4	194797	475.4	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260109	582.55	592.8	580	589.95	22955	589.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260109	976.1	979.9	940	949.1	55729	949.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260109	251.2	252.6	243.15	244.65	6345	244.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260109	460	463.05	443.2	447.1	16216	447.1	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260109	932.95	944.95	899	902.8	47547	902.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260109	859	896.05	854.15	867	793429	867	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260109	285.4	289	280.65	286.4	35059	285.5353	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260109	17.55	18.14	17.33	17.63	76586	17.63	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260109	164.25	165.36	161.77	162.08	453090	162.08	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260109	184.1	190.76	183.9	187.76	25410790	187.76	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260109	328.15	331.9	322	327.55	15629	327.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260109	2789.9	2856.7	2786.2	2825.5	1657381	2825.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260109	71.79	74.75	71.55	72.37	4736260	72.37	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260109	227.1	233.75	224.1	225.35	3737	225.35	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260109	659.3	667.45	635	639.4	83455	639.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260109	617.4	618.75	610.05	614.5	251210	614.5	down	down	correct
ASTRAL.NSE	Astral Limited	20260109	1465.1	1479.3	1438.2	1449	246235	1449	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260109	1015	1028.05	981.15	986.7	917290	986.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260109	8401	8410	8276.5	8340	8539	8340	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260109	5.95	5.95	5.52	5.73	38864	5.73	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260109	563.95	564	555.3	556.55	375608	556.55	down	down	correct
ATUL.NSE	Atul Ltd	20260109	6121	6152.5	6030	6074.5	12099	6074.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260109	441	443.05	425.5	432.05	68459	432.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260109	993	1006.05	990.1	999.2	1197452	999.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260109	1120	1130	1050	1055.4	122054	1055.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260109	1206	1211.4	1188	1198.7	889120	1198.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260109	111.5	131.62	111.5	131.62	342016	131.62	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260109	1909	1946.9	1905.6	1912.6	9007	1912.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260109	78.07	78.07	75.1	75.51	72645	75.51	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260109	360.3	360.3	347.7	349.9	18953	349.9	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260109	807.3	817.7	780.15	801	911644	801	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260109	65.54	65.99	64.01	65.36	49471	65.014	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260109	496.95	498	472.05	477.15	134845	477.15	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260109	1286.8	1295.3	1270.1	1272	5531427	1272	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260109	614.23	614.23	608.7	609.46	9363	609.46	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260109	13.05	13.24	13.05	13.07	56847	13.07	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260109	1460	1470	1398.1	1401.3	30719	1401.3	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260109	149.48	150.46	148.3	148.88	3699	148.88	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260109	286.25	286.25	281.95	282.5	77969	282.5	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260109	423.01	423.01	413	414.24	1126	414.24	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260109	164.8	181.98	160.1	162.71	168846	162.71	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260109	135.2	139.98	135.2	137.88	2394	137.88	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260109	6.19	6.3	6.11	6.19	71947	6.19
BAJAJ.NSE	AUTO	20260109	9760.5	9830	9538	9578.5	250994	9578.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260109	279	284	275	279.15	621504	279.15	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260109	469	469.2	459.35	461.35	85057	461.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260109	2008.9	2014.2	1981.2	1992.4	1143760	1992.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260109	18.04	18.09	17.5	17.55	5343493	17.55	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260109	11201	11272	11016	11043	61206	11043	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260109	970.1	983	953.7	961.5	7598970	961.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260109	105.09	105.73	101.39	102.35	139987	102.35	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260109	1220	1227	1142.2	1164.3	1946281	1164.3	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260109	26.5	26.51	23.86	25.44	493080	25.44	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260109	18.25	19.59	16.99	17.6	42673	17.6	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260109	2364	2384.4	2341.4	2360.1	186141	2356.0058	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260109	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260109	177.66	182.9	176	179.95	191263	175.6595	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260109	71	78.1	71	72.44	7436	72.44	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260109	430	432.65	421.2	429.55	204147	429.55	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260109	125.8	129	118.91	120.04	3886	120.04	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260109	3611.4	3624.8	3581	3601.4	356	3601.4	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260109	675.1	683.2	666	668	160461	668	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260109	145.3	146.25	143.29	144.03	3963220	144.03	down	down	correct
BANG.NSE	Bang Overseas Limited	20260109	46.96	47.83	45.91	46.57	3824	46.57	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260109	64.84	65.49	62.7	63.14	6856	63.14	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260109	299.55	305.5	297.3	300.65	10210825	300.65	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260109	616.56	617.12	610.52	611.83	1437563	611.83	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260109	146.5	150.05	145.2	146.02	6843545	146.02	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260109	109.07	113	107	107.47	19371	107.47	down	up	incorrect
BASF.NSE	BASF India Limited	20260109	3766.3	3812.6	3735.5	3754.4	11000	3754.4	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260109	25.09	25.6	24.03	24.17	181961	24.17	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260109	925	935.2	914.85	926.15	93635	926.15	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260109	4495.7	4504	4457.6	4469	10809	4469	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260109	2877	2915	2834.8	2881	24537	2881	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260109	1835.8	1858	1808	1815.7	44985	1798.4076	down	down	correct
BCG.NSE	Brightcom Group Limited	20260109	10.22	10.23	9.98	10.01	6639059	10.01	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260109	30.66	30.89	30.1	30.25	326025	30.25	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260109	1532.2	1579.5	1511	1520.5	2909513	1515.1056	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260109	29.74	29.85	28.11	28.32	15798	28.32	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260109	232.14	235.03	229.51	230.96	1272333	230.31	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260109	125.8	133.2	120.05	121.59	48128	121.59	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260109	417	424.55	415.85	418.65	22963210	416.8753	up	up	correct
BEML.NSE	BEML Limited	20260109	1813	1858.1	1784.9	1792.1	210648	1789.5257	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260109	86.8	88.06	85.99	86.28	213733	85.2927	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260109	519.9	520	511	513.5	323785	513.5	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260109	435	438.15	428.7	435.9	3551369	29.06	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260109	404.2	404.2	394.8	396.4	11513	396.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260109	623.5	659	623.5	631.2	4475	631.2	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260109	3.53	3.53	3.53	3.53	0	3.53
BGRENERGY.NSE	BGR Energy Systems Limited	20260109	343.35	348	332	332.7	61570	332.7	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260109	175.51	175.75	170.1	170.71	57737	170.71	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260109	163.6	168.77	163.6	163.6	229699	163.6
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260109	4.09	4.09	3.9	3.99	186073	3.99	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260109	1458.9	1467.1	1439.3	1444.5	725796	1442.8503	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260109	105.6	107.19	105	105	25309	105	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260109	2100	2147.9	2069.2	2106.7	15105	2106.7	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260109	178.1	182.2	173.55	180.62	144222	180.62	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260109	2070.2	2084	2023.2	2031.1	4165409	2031.1	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260109	279	285.5	271.65	274.25	62968608	274.25	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260109	69.55	70.6	68	68.42	211048	68.42	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260109	720.1	720.1	658.05	669	4638	669	down	up	incorrect
BIOCON.NSE	Biocon Limited	20260109	376.35	384.3	372.15	379.6	1597546	379.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260109	33.23	34.21	32.15	32.33	13614	32.33	down	down	correct
BIRET.NSE	RR	20260109	339.35	339.9	337.06	339.01	97112	339.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260109	137.03	137.03	129.31	132.57	46532	132.57	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260109	1057.3	1067.8	1034	1056.5	45944	1056.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260109	142	143.89	138.36	139.05	38991	139.05	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260109	13.3	13.98	13.3	13.72	54167	13.72	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260109	181	182.4	171.75	175.29	6338431	174.9109	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260109	49.5	49.92	48.05	48.58	309351	48.58	down	down	correct
BLS.NSE	BLS International Services Limited	20260109	302	309.95	296.35	302	899325	299.8463
BLUECHIP.NSE	Blue Chip India Limited	20260109	3.03	3.03	3.03	3.03	0	3.03
BLUEDART.NSE	Blue Dart Express Limited	20260109	5393	5415	5318	5387.5	15092	5387.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260109	1813.9	1843.1	1782.6	1801.3	168386	1801.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260109	50.99	50.99	49.5	49.67	92419	49.67	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260109	124	125.7	121.23	123.85	559202	123.85	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260109	283.6	283.9	276.5	280.5	53739	280.5	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260109	508	518.9	496.7	499.2	360087	499.2	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260109	38500	38895	37665	37995	33463	37995	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260109	353	359.65	352.2	355.2	5252007	345.4551	up	up	correct
BPL.NSE	BPL Limited	20260109	63.75	63.94	60.5	61.04	90394	61.04	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260109	865	868.95	845.65	858.85	305465	858.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260109	6033.5	6106.5	5930	5977.5	139764	5977.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260109	21.1	21.98	20.07	20.54	167611	20.54	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260109	74.71	75.57	74	74.21	16140	74.21	down	down	correct
BSE.NSE	BSE Limited	20260109	2680	2735	2643	2669.5	3708787	2669.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260109	101.6	103	98.65	99.77	14864	99.77	down	down	correct
BSL.NSE	BSL Limited	20260109	144	148	138.68	144.19	10877	144.19	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260109	119.62	121.67	119.61	120.59	616977	120.59	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260109	29.37	30.23	29.37	29.92	455113	29.92	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260109	430	434.35	421	421.6	510397	421.6	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260109	630.1	641.7	623	626.25	2012	626.25	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260109	43.15	44.87	42.22	42.65	45346	42.65	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260109	57.8	57.8	53.15	53.98	26680	53.98	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260109	15.67	15.67	15.04	15.22	23770	15.22	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260109	155	160.99	148.41	152.81	1430890	152.81	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260109	744.7	747.55	721.05	727.3	1229863	723.7046	down	down	correct
CANBK.NSE	Canara Bank	20260109	150.4	152.9	149.21	150.54	18132919	150.54	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260109	895	915	881.25	896.05	177923	896.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260109	287	290	284	286.7	124218	285.936	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260109	249.3	249.95	242.05	242.95	242778	242.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260109	1804	1831.6	1792.1	1813.5	71702	1813.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260109	13.54	13.54	12.67	13.02	55481	13.02	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260109	819.95	821.95	801.25	804.85	140999	803.3302	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260109	1672.4	1672.4	1600	1620.9	30546	1620.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260109	2704	2735	2630.3	2645.2	259902	2645.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260109	188.72	190.38	187.14	188.65	1699403	188.65	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260109	17.19	17.89	16.37	16.59	522724	16.59	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260109	14.52	14.66	14.12	14.16	21862	14.16	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260109	925.45	948	904	942.4	470517	939.8615	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260109	1432.7	1450.9	1403.1	1409.7	2028398	1409.7	down	down	correct
CEATLTD.NSE	CEAT Limited	20260109	3840	3873.9	3715.1	3728.6	111390	3728.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260109	8.35	8.44	7.66	7.93	98962	7.93	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260109	435	438.95	428.1	429.2	7356	429.2	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260109	23.64	23.64	22.16	22.19	70387	22.19	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260109	37.2	37.69	36.8	36.9	5279984	36.7	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260109	28.75	28.75	26.82	27.8	278375	27.8	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260109	2207.2	2209.9	2075	2092.6	28445	2092.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260109	786.1	786.1	765.55	770.5	33851	770.5	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260109	5151	5152.5	5091	5121.5	52716	5121.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260109	6.73	6.73	6.5	6.64	36837	6.64	down	down	correct
CESC.NSE	CESC Limited	20260109	167.19	167.86	164.95	165.47	903893	165.47	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260109	184.7	186.75	183.1	184.05	1449037	184.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260109	613.5	619.4	586.5	596.15	13331565	594.8369	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260109	870	888	864.35	870.95	61135	870.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260109	452	452.5	442.7	451	805729	451	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260109	157.87	161.93	154.35	156.08	14599	156.08	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260109	197.2	199.4	187.28	189.65	49774	189.65	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260109	433.9	438.1	417.8	420.6	9351	420.6	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260109	252	253	241	242.1	125246	242.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260109	794.5	801.4	775.15	782.7	688667	782.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260109	1754	1763.3	1709.9	1722	1493038	1720.706	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260109	1831	1857.5	1802	1819	116728	1819	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260109	1610	1660	1610	1656.3	88860	1656.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20260109	86.88	87	82.05	83.76	20115	83.76	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260109	16.96	16.96	16.01	16.1	14634	16.1	down	down	correct
CIPLA.NSE	Cipla Limited	20260109	1464.7	1468.3	1456.1	1465.7	1804271	1465.7	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260109	857.45	859.45	845.9	852.55	193430	850.444	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260109	82.59	82.74	78.51	79.61	27501	79.61	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260109	259	265.3	255.35	263.5	54622	263.5	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260109	5.74	5.74	5.74	5.74	0	5.74
COALINDIA.NSE	Coal India Limited	20260109	423.7	428.35	417.2	418.35	7306605	412.8918	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260109	1580.4	1636.8	1561	1569	1117017	1565.3681	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260109	34.99	35.19	33.2	33.63	933341	33.63	down	down	correct
COFORGE.NSE	Coforge Limited	20260109	1647.9	1685	1647.9	1678.6	1700004	1674.5976	up	up	correct
COLPAL.NSE	Colgate	20260109	2042.3	2083.8	2041.8	2056	302010	2056	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260109	1.58	1.58	1.56	1.57	7411	1.57	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260109	15.79	15.86	14.5	14.85	87694	14.85	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260109	516	521.75	510.35	512.95	1180695	509.5354	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260109	35.25	35.29	34.09	34.26	558411	34.26	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260109	160.99	166	156.35	160.26	8352	160.26	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260109	661	675.85	661	665.25	24462	661.1634	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260109	38.73	39.07	37.8	37.97	8739	37.97	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260109	176.64	180.9	171.6	173.1	45207	173.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260109	2271.2	2318.3	2250	2308.4	326503	2299.3364	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260109	5.95	5.95	5.68	5.71	41371	5.71	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260109	93.29	95	92.14	92.51	1208438	92.51	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260109	7667	7839	7540	7621	33844	7621	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260109	692	729	692	710.55	13098	710.55	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260109	7	7.43	7	7.02	3290	7.02	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260109	1329	1343	1318.2	1325	265517	1325	down	down	correct
CREST.NSE	Crest Ventures Limited	20260109	389.7	389.75	376.3	380.65	2097	380.65	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20260109	4700	4774.7	4640	4742.8	44756	4742.8	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260109	257.75	259.05	250	252.35	3912266	252.35	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260109	498.2	521.7	498.1	505.7	1120507	505.7	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260109	37.3	37.44	36.15	36.53	7651	36.53	down	down	correct
CUB.NSE	City Union Bank Limited	20260109	278.55	284.25	277.9	281.1	1427566	281.1	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260109	105.96	112.17	105.4	105.91	187988	105.91	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260109	4120.1	4193.5	4100.4	4116.7	929594	4098.0652	down	down	correct
CUPID.NSE	Cupid Limited	20260109	399.15	439.7	392.55	424.5	122052500	84.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260109	16.74	16.85	16.16	16.52	4669	16.52	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260109	142.55	143.45	139.2	139.76	18867	139.76	down	down	correct
CYIENT.NSE	Cyient Limited	20260109	1170	1184.4	1152.4	1158.9	230408	1158.9	down	down	correct
DABUR.NSE	Dabur India Limited	20260109	518.7	525.55	516.1	522.4	1522552	522.4	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260109	2061	2083.9	2041.7	2050.4	160885	2050.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260109	285	287.7	281.05	283.2	42516	279.0837	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260109	30.99	30.99	27.1	27.86	35962	27.86	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260109	3.52	3.57	3.45	3.52	13356	3.52
DATAMATICS.NSE	Datamatics Global Services Limited	20260109	774	777	741.3	746.2	101174	746.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260109	251.1	253	245	246.05	64988	244.1419	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260109	451.9	455.35	442.3	445.65	134737	445.65	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260109	116.15	116.15	111.28	111.89	1065889	111.89	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260109	26.7	26.7	24.65	24.72	5496	24.72	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260109	256.02	262.4	252.01	257.98	229519	257.98	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260109	180.85	183.5	178.25	179.84	2047345	179.84	down	down	correct
DCM.NSE	DCM Limited	20260109	90.71	91.86	87.92	89.34	13183	89.34	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260109	5.09	5.32	4.81	5.05	14288	5.05	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260109	135.26	135.26	130.1	130.57	5393	130.57	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260109	1185	1189.1	1153.4	1180.7	58247	1176.8296	down	down	correct
DCW.NSE	DCW Limited	20260109	54.26	55.29	53.8	54.14	434625	54.0338	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260109	713.85	716.75	700.6	708.5	10361	708.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260109	1220.8	1232.9	1201.1	1206.4	198891	1206.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260109	1605	1616.1	1587	1595.4	80778	1595.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260109	402.2	413.2	400.15	402.4	86099	402.4	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260109	256	256.01	245.1	245.39	77586	81.8	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260109	68.15	68.27	67.46	67.59	652665	67.59	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260109	69.9	69.9	65.82	66.5	3371	66.5	down	down	correct
DEN.NSE	DEN Networks Limited	20260109	31.51	31.51	30.73	30.94	251448	30.94	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260109	665	677.95	645	648.35	4906	648.35	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20260109	136.3	138.74	132.2	133.13	2660806	133.13	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260109	33.22	33.22	30.3	31.15	29987	31.15	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260109	121.6	122.01	116.94	117.99	196814	117.99	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260109	25.45	25.76	25.02	25.23	600894	25.23	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260109	1102.4	1109.9	1083.7	1091.4	31700	1091.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260109	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260109	1181.7	1214.9	1170	1177.4	384	1177.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260109	1169.5	1183.4	1165.2	1166	30918	1166	down	down	correct
DICIND.NSE	DIC India Limited	20260109	490	490	465	467.5	521	467.5	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260109	22.77	23.64	21.19	22.96	359570	22.96	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260109	3.98	3.99	3.89	3.94	2500509	3.94	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260109	6600	6657	6529.5	6616.5	351042	6616.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260109	11980	12047	11750	11902	524085	11902	down	down	correct
DLF.NSE	DLF Limited	20260109	692.6	693.75	666.6	670.9	3796350	670.9	down	down	correct
DLINKINDIA.NSE	D	20260109	404.15	411.75	387.35	392.15	101802	392.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260109	3794	3833.2	3745.1	3801.3	600885	3801.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260109	3.75	3.75	3.45	3.57	69655	3.57	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260109	1225.2	1225.2	1204.5	1212.3	25567	1212.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260109	340.1	343.9	333.25	335	38779	335	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260109	92.5	92.5	89.5	89.67	18140	89.67	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260109	1480	1491.9	1425.1	1429	17446	1429	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260109	9.85	10.02	9.42	9.66	113682	9.66	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260109	195	196.98	191.52	192.72	8013	192.72	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260109	17.48	17.64	16.75	16.84	41189	16.84	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260109	995.7	1006.75	950	958.75	773785	958.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260109	1207	1216.4	1203.6	1210.1	1390935	1210.1	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260109	1013.8	1049.6	1001.1	1030.4	94461	1030.4	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260109	160.64	162.99	158.7	159	3408	159	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260109	3.51	3.55	3.28	3.35	674423	3.35	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260109	277.4	280.7	270.3	273.7	7500	269.8941	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260109	36.6	36.6	35.5	35.62	541891	35.62	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260109	8851.5	9038.5	8735.5	8786	19982	8781.4725	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260109	253.95	254	240.55	243.75	31035	243.75	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260109	7.21	7.23	7.08	7.11	7816205	7.11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260109	1551.38	1568.22	1551.38	1564.65	12823	1564.65	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260109	1394.8	1398.75	1394.64	1396.73	3734	1396.73	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260109	4787.2	4788.9	4551.2	4595	98544	2297.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260109	108.2	109.45	105.98	106.79	4211921	106.79	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260109	1.13	1.13	1.13	1.13	0	1.13
EICHERMOT.NSE	Eicher Motors Limited	20260109	7582	7613.5	7486	7507	474627	7507	down	down	correct
EIDPARRY.NSE	E.I.D.	20260109	962.7	969	935	939.7	484780	939.7	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260109	347.2	356.25	334.7	339.85	27926	339.85	down	down	correct
EIHOTEL.NSE	EIH Limited	20260109	350.1	352	344.6	346.6	102712	346.6	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260109	1765.7	1798	1602	1618.9	405707	1618.9	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260109	113.5	114.4	111.95	112.31	113160	112.31	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260109	449.35	457.8	415.05	420.35	12333997	420.35	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260109	71.6	72.32	70.1	70.28	954610	70.28	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260109	900	924	877.8	889.55	14889	889.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260109	456.6	457.75	444.8	446.5	370613	446.5	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260109	41.64	41.64	40	40.26	26859	40.26	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260109	515.5	520	506	510	340056	503.9764	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260109	84.9	86	82.2	82.86	21602	82.86	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260109	80.46	80.46	78.34	79.02	6334	79.02	down	up	incorrect
EMBASSY.NSE	RR	20260109	433.21	437.98	433.21	436	320024	436	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260109	281.5	283.4	257	257.9	17393	257.9	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260109	97.01	98.23	95.15	95.27	11794	95.27	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260109	2581.8	2627.9	2555	2622	82741	2622	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260109	19.7	19.89	18.9	19	32188	19	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260109	196.2	198.79	193	193.44	1412092	192.0236	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260109	118.1	120.75	116.1	118.63	15881	118.63	up	up	correct
EPL.NSE	EPL Limited	20260109	205	210.5	204.11	208.5	382187	208.5	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260109	66.44	67.74	65.37	66.87	3663949	66.87	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260109	1542.5	1549	1500.6	1508.8	46349	1508.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260109	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260109	5861	5879.5	5660	5673	4133	5647.6447	down	down	correct
ESCORTS.NSE	Escorts Limited	20260109	3870	3880.4	3801	3818.4	33444	3799.2367	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260109	25	25.5	24.66	25.19	90116	25.19	up	up	correct
ESTER.NSE	Ester Industries Limited	20260109	96.8	96.8	93.3	93.97	71460	93.97	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260109	335.95	335.95	323	324.7	80759	324.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260109	467.05	472.3	449	457.25	7292	457.25	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260109	1.3	1.35	1.28	1.28	5465155	1.28	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260109	920.35	929.2	910.5	920.15	4832	920.15	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260109	350.7	353.75	345.6	346.45	1105040	346.45	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260109	970	977.9	955.05	957.8	7496	957.8	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260109	7.7	7.97	7.7	7.81	193073	7.81	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260109	890	890	864	867.75	144860	867.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260109	720.2	726.55	703.1	711.45	7135	711.45	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260109	23.75	23.98	23.15	23.23	1741457	23.23	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260109	0.41	0.41	0.41	0.41	0	0.41
FCSSOFT.NSE	FCS Software Solutions Limited	20260109	1.82	1.84	1.78	1.8	1193529	1.8	down	down	correct
FDC.NSE	FDC Limited	20260109	401.4	405.65	395	404.2	101507	399.1093	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260109	255.55	258.45	254.5	255.3	4731961	255.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260109	0.47	0.47	0.46	0.46	236241	0.46	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260109	3.09	3.21	3.01	3.21	2090	3.21	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260109	2335.9	2344.6	2212.5	2230.9	53143	2230.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20260109	48.65	48.65	46.84	47.2	456540	47.2	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260109	776.8	781.75	765.55	770.65	164974	770.65	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260109	4215	4252.1	4160.1	4210.4	6999	4210.4	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260109	173.5	177.1	173.5	173.65	449805	173.65	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260109	12.5	12.89	12.49	12.6	7316	12.6	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260109	1.54	1.54	1.46	1.5	34557	1.5	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260109	3462	3474	3416.8	3444.1	42243	3444.1	down	down	correct
FMGOETZE.NSE	Federal	20260109	460	462.25	449	451.15	33420	451.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260109	8.71	8.82	8.3	8.3	128395	8.3	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260109	19985	19985	18505	18710	113465	18710	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260109	913.35	928.2	901.3	903.05	1355905	903.05	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260109	4870.7	4896.5	4758.1	4771.6	1146	4771.6	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260109	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260109	330.2	330.95	317.25	318.5	729830	318.5	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260109	1012.9	1019.3	970	976.2	340038	976.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260109	130	133.33	127.26	131.39	1078758	131.39	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260109	163.49	165.41	163.1	164.36	7540855	159.3917	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260109	1945	1960.5	1920.2	1949.4	12130	1949.4	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260109	568.15	582.2	567.85	578	163269	578	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260109	740	742.55	712	716.35	5340	716.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260109	828	849	805	807	59586	807	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260109	78.06	80.5	76.63	78.13	112204	78.13	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260109	3.57	3.57	3.4	3.42	170750	3.42	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260109	135.89	135.89	128.2	129.3	3936	129.3	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260109	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260109	660	665	643	659.75	60002	659.75	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260109	2.7	2.79	2.7	2.7	202897	2.7
GAYAPROJ.NSE	Gayatri Projects Limited	20260109	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260109	318.05	318.05	308.1	313.35	2636	313.35	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260109	33.4	33.4	32.06	32.28	129637	32.28	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260109	43.76	48.79	43.12	46.48	2558012	46.48	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260109	430.5	439.9	413.2	418.2	342069	418.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260109	12.98	13.09	12.66	12.81	104504	12.81	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260109	278.05	284.45	271.55	273.55	522550	273.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260109	72.3	73.44	71.32	72.37	697164	72.37	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260109	1083.1	1107	1077	1086.8	279126	1086.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260109	58.6	58.6	55.5	56.17	51495	56.17	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260109	11.25	11.25	11.25	11.25	0	11.25
GHCL.NSE	GHCL Limited	20260109	554.2	554.75	544.7	545.9	91869	545.9	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260109	170.6	172	168.21	169.07	65076	169.07	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260109	369	370.6	362.7	366.55	472519	366.55	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260109	105	105	97	98.66	9069	98.66	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20260109	7981	7982	7824	7900.5	16693	7739.8209	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260109	44.21	44.21	40.25	40.71	101536	40.71	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260109	153.5	153.85	149	149.46	358249	149.46	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260109	1701.5	1737.4	1700	1700.1	501	1700.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260109	1700	1700	1672.3	1680.6	93457	1680.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260109	2390	2404	2350	2372.1	81420	2372.1	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260109	2074	2079	1997	2007.2	469242	2007.2	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260109	5.42	5.42	5.42	5.42	0	5.42
GLOBAL.NSE	Global Education Limited	20260109	80.69	83.3	77.9	83.3	64906	83.3	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260109	191	196.57	189	189.86	7867	189.86	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260109	2.96	3.03	2.91	3	908274	3	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260109	1107	1107	1023.3	1058	321200	1058	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260109	1125	1144.5	1061	1070.4	360296	1070.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260109	563.7	577.45	549	551.5	4072664	551.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260109	1057	1057	1026.4	1031.3	41919	1031.3	down	down	correct
GNA.NSE	G N A Axles Limited	20260109	367.45	367.45	355.05	359.1	106735	359.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260109	481.8	484.05	475.5	478.85	128511	478.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260109	410	410.45	385.15	387	33779	387	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260109	279.25	284.45	270	280.15	46670	280.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260109	2140.4	2146.5	2070	2079.6	555072	2079.6	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260109	561.3	566.55	555.25	557.7	211838	557.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260109	1236.4	1246.5	1221.5	1229.6	870444	1229.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260109	1017	1029.5	1003.1	1024.2	65743	1024.2	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260109	2090	2090	1982.6	1991.5	1790853	1991.5	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260109	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260109	626.2	660	618.65	653.45	1257376	653.45	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260109	38.91	39.35	37.6	38.59	23166	38.59	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260109	166	170	165.25	166.22	309538	166.22	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260109	113.26	113.88	112.61	113.61	39284191	113.61	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260109	30	30.86	30	30.85	5300	30.85	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260109	351	358.75	338.3	342.8	576245	340.3945	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260109	116.95	116.95	114.1	115.3	1344639	115.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260109	49.76	54	46.53	48.83	233529	48.83	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260109	1035.8	1115	1027	1101.6	239778	1098.8847	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260109	267.2	271	256.95	258.4	1794895	258.4	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260109	185.54	194.69	184.8	186.11	4009340	186.11	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260109	107.57	108.43	105.55	105.95	175103	105.1678	down	down	correct
GRANULES.NSE	Granules India Limited	20260109	609.6	614.95	599.2	601.95	952653	601.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260109	640.05	655	625.65	628.45	672985	628.45	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260109	2799.8	2807.9	2766.7	2776.9	556140	2776.9	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260109	1717.1	1733.8	1671	1680	159216	1680	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260109	179.91	181.04	175.27	176.11	801617	176.11	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260109	250.3	254.32	244.61	250.14	16389	250.14	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260109	228	228.01	219.5	221.91	140215	221.91	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260109	250.8	250.8	237.35	239.2	350283	239.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260109	11.49	11.5	11.14	11.21	3012398	11.21	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260109	1555	1598.5	1555	1587.9	21409	1587.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260109	960	966.8	954.55	964.05	24907	961.59	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260109	995.35	999.7	953.05	997.9	150	997.9	up	up	correct
GRPLTD.NSE	GRP Limited	20260109	1812.1	1821.4	1702	1751.3	2592	1751.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260109	2455	2568	2432.1	2454.2	2847446	2447.4078	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260109	180	180.45	177	177.23	688868	177.23	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260109	312.5	314.95	308.1	311.5	318128	311.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20260109	16.45	16.45	15.88	16.03	46339	16.03	down	down	correct
GTL.NSE	GTL Limited	20260109	7.79	7.95	7.6	7.7	170554	7.7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260109	1.17	1.2	1.16	1.17	37013055	1.17
GTPL.NSE	GTPL Hathway Limited	20260109	97.49	100.8	96.9	97.07	26517	97.07	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260109	323	324.8	317	319.25	25852	319.25	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260109	485	487.6	476.55	478.4	25777	478.4	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260109	390	404.4	386.6	396.95	17097	396.95	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260109	425.1	429	422.15	424.85	434055	424.85	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260109	49.66	49.66	48.91	49.1	3741	49.1	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260109	1171.4	1171.4	1144.3	1146.9	31406	1126.1031	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260109	34.51	34.66	33.71	34.04	49977	34.04	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260109	151.7	151.7	145	145.67	91361	145.67	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260109	4466.8	4543	4440	4462.1	1017357	4462.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260109	448	450.95	439.8	440.5	329186	440.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260109	163	166.34	161.25	161.32	5712	161.32	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260109	12.17	12.2	11.97	12.11	2019595	12.11	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260109	944.5	953.5	935	941.25	13575	941.25	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260109	1479.2	1514.7	1461.2	1464.9	1297815	1460.4332	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260109	1.89	1.89	1.77	1.79	15736	1.79	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260109	70.49	71.35	69.81	70.46	1507	70.46	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260109	18.61	18.87	18.1	18.17	20728432	18.17	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260109	645.6	650.1	636	639.35	396049	639.35	down	down	correct
HCL.NSE	INSYS	20260109	13.65	13.8	13.5	13.6	233739	13.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260109	1647.1	1675	1647.1	1662.1	3281306	1650.3433	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260109	2582	2591.6	2518.1	2523.4	1138292	2523.4	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260109	945	950.6	933.3	939	38183839	939	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260109	758.2	760.75	747.7	749.9	3267663	749.9	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260109	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260109	289.79	290.45	286.91	287.66	324304	287.66	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260109	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260109	2.21	2.25	2.18	2.21	83182	2.21
HEG.NSE	HEG Limited	20260109	594.9	603.7	572.5	574.55	1318109	574.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260109	172.87	172.87	169	169.68	77192	169.68	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260109	138	143.25	136.37	138.97	788613	138.97	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260109	227.2	229.42	221.5	222.49	21687	222.49	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260109	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260109	462	463.2	444	445.65	238743	445.65	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260109	5850	5891	5751	5773	500234	5662.6272	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260109	1577.1	1599.8	1555.5	1560.6	2395	1560.6	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260109	161.05	165	160	160	2254	160	down	down	correct
HFCL.NSE	HFCL Limited	20260109	67.1	67.6	64	64.89	15384199	64.89	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260109	726.05	731.1	708	711.35	101507	711.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260109	437	441.05	431	431.55	12488	431.55	down	down	correct
HIKAL.NSE	Hikal Limited	20260109	219.01	220	213.25	215.51	212463	215.3081	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260109	32	32.43	30.95	31.05	85425	31.05	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260109	108.8	108.98	104.02	105.67	340524	105.67	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260109	902	908.45	894	900.95	4320582	900.95	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260109	456.55	459.9	421	425.2	7444	425.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260109	25.3	26.47	25.3	25.95	40429	25.95	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260109	519.25	533.25	511.3	520.8	34253643	519.9663	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260109	153.34	155.25	149.8	150.68	327563	150.68	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260109	452	455.2	446.3	448.75	7018633	448.75	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260109	2382	2386	2361	2372.6	1189464	2372.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260109	588.15	612.2	588.15	606.45	10779863	606.45	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260109	1448	1448	1350	1385.3	28656	1385.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260109	164.01	165.49	156.6	157.62	2638	157.62	down	down	correct
HITECH.NSE	Hi	20260109	89.26	89.78	85.7	87.05	1422569	87.05	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260109	168.85	168.9	160.99	161.32	4568	161.32	down	down	correct
HITECHGEAR.NSE	The Hi	20260109	726	737	721.15	727.15	1256	727.15	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260109	446.2	464.55	443	445.55	148501	445.55	down	down	correct
HLVLTD.NSE	HLV Limited	20260109	9.2	9.3	9.1	9.14	216518	9.14	down	down	correct
HMT.NSE	HMT Limited	20260109	46.85	47.2	45.5	46.07	8995	46.07	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260109	69	69.51	65.55	66.57	8355	66.57	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260109	506.3	512.1	502	507.05	31429	507.05	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260109	517.65	517.65	500.65	502.24	91282	502.24	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260109	1038.6	1040	1013	1026.1	357689	1026.1	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260109	33500	33800	33150	33500	2813	33500
HONDAPOWER.NSE	Honda India Power Products Limited	20260109	2264.6	2270	2225.3	2235	2177	2231.4936	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260109	385	390.1	377	378.2	87460	378.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260109	478.25	479.7	467.5	470.9	733933	470.9	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260109	23.15	24	23.15	23.64	49850	23.64	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260109	237.21	239.84	230.1	232.98	710496	232.98	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260109	218	221.47	214.21	214.91	3133294	213.6409	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260109	201.9	203.2	198.05	201.16	52288	201.16	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260109	70.8	70.8	66.1	67.09	3918884	67.09	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260109	42.5	46	39.61	40.27	1865	40.27	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260109	760	774.3	743.85	747.8	30707	747.8	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260109	40.05	40.08	39.53	39.7	266195	39.7	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260109	28.11	28.15	27.76	27.83	347884	27.83	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260109	118.38	118.38	116.06	116.86	241686	116.86	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260109	1427.1	1429.5	1401.5	1404.3	12555636	1404.3	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260109	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260109	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260109	1910.1	1930.9	1875.1	1896.1	588637	1896.1	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260109	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260109	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260109	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260109	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260109	70.93	73.39	70.93	72	935513	72	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260109	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260109	684	693	671.1	685.45	789798	685.45	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260109	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260109	264.5	264.8	256.95	258.25	130549	258.25	down	down	correct
ICRA.NSE	ICRA Limited	20260109	6248.5	6248.5	6011	6071	2574	6071	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260109	104.05	107.3	102.92	103.43	18508030	103.43	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260109	12.2	12.52	11.2	11.26	2417038592	11.26	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260109	85.9	86.79	85.07	86	31030611	86	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260109	284.5	285.89	281.5	281.9	3098	281.9	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260109	150.09	160.27	137.7	139.19	221886899	137.5343	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260109	1750.1	1752.6	1665.6	1665.6	26645	1665.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260109	1470	1495	1440.6	1452.6	19083	1452.6	down	down	correct
IFCI.NSE	IFCI Limited	20260109	49.9	50.36	48.8	49.01	4072915	49.01	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260109	199	203.69	194.11	195.83	17406	195.83	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260109	431.3	443.9	429.8	431.1	66284	431.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260109	185.6	187.95	183	186.83	1249424	183.3082	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260109	383.4	384.4	377	378.95	7419	378.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260109	647.9	656.7	638.65	649.3	1846485	644.531	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260109	151.05	155.3	146	148.82	11730	148.82	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260109	26	26.72	25.51	26.11	32706	26.11	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260109	2.94	2.94	2.8	2.85	15272	2.85	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260109	48.35	50.29	48.05	48.67	685878	48.67	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260109	1222.7	1279.9	1206.5	1216.3	465655	1216.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260109	1019.9	1023.3	1001.3	1011.8	1663	1002.4944	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260109	1.78	1.81	1.72	1.81	5113	1.81	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260109	38.74	39.5	36	36.83	3826	36.83	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260109	36.06	38	35.15	36.22	102396	36.22	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260109	699.2	704.7	690.5	693.1	2597123	693.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260109	470	470	458.55	465.2	589211	465.2	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260109	988.3	990	946.5	953.5	104102	953.5	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260109	2150	2165.2	2123.2	2144.5	63353	2144.5	down	up	incorrect
INDIANB.NSE	Indian Bank	20260109	831.15	857	828	832.9	2989007	832.9	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260109	240.83	240.83	230.25	232.23	6570	232.23	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260109	407.7	418	403	407.4	23275	407.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260109	4924	4924	4833	4844	1257421	4844	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260109	1207.7	1238	1190.6	1200.3	53544	1200.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260109	834.95	835	791.3	797.7	21289	783.9412	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260109	219.3	223.05	217.25	217.74	35300	217.74	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260109	45.27	45.99	43.51	44.47	152102	44.47	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260109	237.6	243.08	230.15	231.05	61750	231.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260109	1540	1550	1500	1511.6	17717	1511.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260109	245	255.5	236.4	252.75	912369	252.75	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260109	15.25	15.3	14.36	14.67	241091	14.67	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260109	420	423.6	411.4	412.7	187520	412.7	down	down	correct
INDSWFTLAB.NSE	Ind	20260109	90.23	93	89	90.37	214128	90.37	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260109	33.76	34.1	32.87	33.01	37527	33.01	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260109	878.05	892	878.05	882.25	2515780	882.25	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260109	450	454.95	430.05	433.4	26527176	433.4	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260109	16	16.04	15.52	15.59	11336765	15.59	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260109	937	964.8	885.4	896.4	1575484	224.1	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260109	6.31	6.65	6.25	6.3	5355	6.3	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260109	968.9	976.64	957.04	960.41	24066	960.41	down	down	correct
INFY.NSE	Infosys Limited	20260109	1610	1631.3	1607	1614.1	6816681	1614.1	up	up	correct
INGERRAND.NSE	Ingersoll	20260109	3315.2	3322	3285	3299.6	37268	3299.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260109	117.88	118.19	112.5	113.79	11559306	113.79	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260109	663.3	683.1	657	659.65	39147	657.4623	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260109	89.85	89.85	83.1	84.71	7597	84.71	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260109	947.7	972.4	915.55	919.5	384707	919.5	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260109	117.56	124.75	115.69	117.55	62206	117.55	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260109	1.17	1.18	1.16	1.16	609499	1.16	down	down	correct
IOB.NSE	Indian Overseas Bank	20260109	35.55	35.89	35	35.08	5588782	35.08	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260109	155.2	158.42	155.11	157.5	10896400	155.5386	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260109	79.4	79.7	78	78.25	580151	77.2039	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260109	1545	1582.6	1521.3	1575	726762	1575	up	up	correct
IPL.NSE	India Pesticides Limited	20260109	169	170.55	167.32	168.35	98689	168.35	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260109	41.76	42.08	41.32	41.49	7252215	41.4218	down	down	correct
IRBINVIT.NSE	IV	20260109	63.19	63.19	62.37	62.52	575947	61.0312	down	down	correct
IRCON.NSE	Ircon International Limited	20260109	168.66	170	162.35	163.75	5348161	162.4648	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260109	656.4	658.15	635.2	637.65	2561891	634.1024	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260109	124.23	124.98	120.6	121.27	14904914	119.9967	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260109	35.44	35.5	33.52	33.91	439033	33.91	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260109	95.59	97.8	93	94.96	38456	94.96	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260109	856	871.4	826	829.6	33174	829.6	down	down	correct
ITC.NSE	ITC Limited	20260109	340.9	341	336.1	337.15	35193201	330.2292	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260109	565.2	574.55	557.2	563.35	22057	563.35	down	down	correct
ITI.NSE	ITI Limited	20260109	303	304.35	296.5	298.55	419831	298.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260109	8.06	8.14	7.8	7.88	515539	7.88	down	down	correct
IVP.NSE	IVP Limited	20260109	147.71	150.55	145.66	145.98	3441	145.98	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260109	2961.66	2961.66	2931.06	2945.72	81	2945.72	down	down	correct
IZMO.NSE	IZMO Limited	20260109	750.05	758	705.95	710.45	188892	710.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260109	102.08	102.9	100.31	100.84	1511522	100.84	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260109	70.22	70.64	69.1	69.26	91681	69.26	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260109	186.89	186.89	182	182	36229	182	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260109	69.75	70.33	66.6	67.18	1265027	67.18	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260109	124.5	125	118.6	119.09	527486	119.09	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260109	36.28	37.5	35.99	36.22	18085	36.22	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260109	127.8	132.48	125.17	128.49	3194216	128.49	up	up	correct
JASH.NSE	Jash Engineering Limited	20260109	414.25	416	403.05	410.05	79628	410.05	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260109	199.92	201	196.25	196.73	2532	196.73	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260109	98.75	102	95.35	96.51	307364	96.51	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260109	84.56	86.84	82.11	83.43	6620657	83.43	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260109	85.15	86.94	83.26	83.49	17924	83.49	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260109	1908	1914.7	1883.1	1883.1	125108	1870.6661	down	down	correct
JBMA.NSE	JBM Auto Limited	20260109	637.35	639.05	610.45	613.8	625257	613.8	down	down	correct
JCHAC.NSE	Johnson Controls	20260109	1500	1510.6	1450.7	1477.8	13248	1477.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260109	11.62	11.87	10.43	10.56	537169	10.56	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260109	1558.8	1574.8	1411.5	1440.9	374654	1440.9	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260109	449.9	451	441.8	443.65	15882	443.65	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260109	163.71	164.27	160.5	161.44	1229604	161.44	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260109	1014.9	1021.2	1003.7	1010.3	994369	1010.3	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260109	549.2	565.25	537.4	543.2	157061	543.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260109	28.58	28.75	27.8	27.8	279925	27.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260109	27.22	27.22	26.11	26.55	48918	26.55	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260109	39.04	39.35	38.1	38.58	2662809	38.58	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260109	267	269.85	260	263.1	46535	263.1	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260109	5940	5947.5	5671	5720	116271	5720	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260109	596.55	596.8	570.45	574.85	122310	574.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260109	752	754.5	733.05	738.5	104044	738.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260109	352	357.4	349.05	355.25	112029	355.25	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260109	507	515.8	499.25	506.5	973215	506.5	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260109	77.4	79.53	73	74.77	16687	74.77	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260109	141.55	143.21	137.85	138.88	2195988	138.88	down	down	correct
JOCIL.NSE	Jocil Limited	20260109	142.79	142.8	136.22	140.01	3338	140.01	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260109	3.43	3.43	3.43	3.43	0	3.43
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260109	1008.8	1008.8	939.6	948.7	9983	948.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260109	17.02	17.18	16.8	16.85	29689125	16.85	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260109	803.7	807	766.65	768	1102234	767.0506	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260109	499.8	502.3	487.4	490.25	1227007	490.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260109	19250	19270	18610	18705	995	18705	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260109	1160	1170.7	1154.4	1158.8	1387896	1158.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260109	150.25	153.5	147.9	150.45	78814	150.45	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260109	525.95	530.35	519.7	521.75	2238658	521.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260109	703.9	707.95	682.35	685.8	302046	683.2154	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260109	1074.5	1086.9	1044.9	1053.2	141915	1053.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260109	747	748.3	734.71	737.32	517148	737.32	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260109	733.5	734.05	710.1	715.1	77867	715.1	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260109	267.3	267.3	259.5	260.6	700278	260.6	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260109	9.28	9.36	8.92	9.03	8619520	9.03	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260109	207.2	213	205.25	207.03	23175	207.03	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260109	1002.5	1010.95	992	999.5	184432	999.5	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260109	124	125.68	120.11	121.52	3316	121.52	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260109	624.25	635	610	620.5	1408	620.5	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260109	509.3	515.45	502.75	506.9	2355831	506.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260109	233	237.86	230.4	231.18	41895	231.18	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260109	23.15	23.46	21.96	22.26	1729986	22.26	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260109	1.69	1.72	1.66	1.67	126866	1.67	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260109	74	75.51	71.21	72	232190	72	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260109	178.58	179.98	170.2	171.74	10121	171.74	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260109	233.5	237.08	231.12	232	165321	232	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260109	302.1	343.7	302.1	328.85	153027	219.23	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260109	48.37	48.37	46.51	46.86	5930	46.86	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260109	274.45	278.4	261.5	263.65	3444918	263.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260109	873.5	918	860	907.6	508	907.6	up	up	correct
KAYA.NSE	Kaya Limited	20260109	365	408	365	389.75	12718	389.75	up	up	correct
KCP.NSE	The KCP Limited	20260109	171.6	173.75	170.17	171.27	86334	171.27	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260109	25.65	25.75	25.1	25.15	80680	25.15	down	down	correct
KDDL.NSE	KDDL Limited	20260109	2418.4	2418.4	2317	2347.3	13459	2347.3	down	down	correct
KEC.NSE	KEC International Limited	20260109	685	695.7	681.6	689.95	719782	689.95	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260109	98.21	100.23	96	96.77	144770	96.77	down	down	correct
KEI.NSE	KEI Industries Limited	20260109	4404.4	4427.9	4312.1	4328.8	156050	4323.6808	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260109	17.97	18	17.16	17.22	2676571	17.22	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260109	1231.3	1257	1195.2	1202.5	107435	1202.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260109	10.24	10.24	10.24	10.24	279943	10.24
KEYFINSERV.NSE	Keynote Financial Services Limited	20260109	295.85	298.4	282	283.65	6082	283.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20260109	181.96	184.1	172.25	174.27	25710	174.27	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260109	71	71.58	69.27	70.08	105215	70.08	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260109	95.21	103.85	95.21	98.55	3880	98.55	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260109	21.14	21.47	19	19.77	35539	19.77	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260109	4870	4930.4	4750.6	4762	2732	4762	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260109	341.55	341.8	330	335.2	10580	335.2	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260109	610	626.8	604.25	620.15	681980	620.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260109	4388.2	4388.2	4309	4350.6	4816	4350.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20260109	373.95	382.7	362	366.3	218798	366.3	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260109	525	527.75	493.05	496.35	3038832	496.35	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260109	1628	1628.3	1593.1	1597.6	29856	1597.6	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260109	1173.2	1204.5	1150.1	1156.9	185389	1154.8665	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260109	3075.4	3137	3004	3010.8	4357	3010.8	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260109	156.8	160	150.16	155.01	3800741	155.01	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260109	458	463.3	450	455.5	38564	453.7667	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260109	27.53	27.74	27.35	27.49	59071	27.49	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260109	148.94	149.18	145	145.31	1077355	145.31	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260109	92.6	94.18	89.5	89.88	34945	89.88	down	down	correct
KOLTEPATIL.NSE	Kolte	20260109	383.4	386.3	374.4	375.7	42700	375.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20260109	151.7	152.3	147.5	149.16	158377	149.16	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260109	2133	2133	2116	2127.9	10319615	425.58	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260109	27.05	27.35	26.7	26.78	20903	26.78	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260109	121	124	117.5	120.37	80270	120.37	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260109	73.76	73.76	71.3	71.58	3154	71.58	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260109	1174	1193	1166.1	1182.4	473167	1179.7122	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260109	850	852	820.5	828.55	700425	826.2428	down	up	incorrect
KRBL.NSE	KRBL Limited	20260109	372	373.7	358	365.95	535753	365.95	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260109	67.95	67.95	65.11	66.91	1511	66.91	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260109	4.1	4.26	4.05	4.08	30830	4.08	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260109	519	519	500.05	502.1	62246	502.1	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260109	747.3	747.3	730	731.35	56163	731.35	down	down	correct
KSB.NSE	KSB Limited	20260109	752.65	772.2	748.55	763.7	102463	763.7	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260109	912.05	913.95	893.4	900.1	42613	900.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260109	715	724	694.1	700.85	50559	700.85	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260109	194	194.09	186.88	187.61	2875938	187.61	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260109	95	97	93.25	93.68	31935	93.68	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260109	4.9	5.09	4.66	5.09	1225	5.09	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260109	1448	1448	1404.9	1418.2	328317	1414.6716	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260109	120.78	121.97	117	117.22	9569	117.22	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260109	201.26	201.3	197	199.37	45483	199.37	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260109	11.7	11.7	10.9	10.92	123618	10.92	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260109	1095	1107.8	1079.6	1083	1612326	1083	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260109	14650	14650	14350	14500	2584	14500	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260109	5.89	5.89	5.33	5.33	713740	5.33	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260109	151.49	152.69	148.43	149.83	2903841	149.83	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260109	160.31	161.98	156.03	157	3642	157	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260109	1831	1900	1790.1	1863.4	172975	1863.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260109	10.78	10.97	10.55	10.75	17844	10.75	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260109	271.9	271.95	260.55	264.25	13759	264.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260109	524.3	542	522.2	527.9	1984558	527.9	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260109	28.63	28.83	28.52	28.73	88202	28.73	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260109	289.06	289.23	285.64	286.23	1526	286.23	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260109	943.67	947.02	939.02	939.02	162	939.02	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260109	288.34	288.51	285.07	285.25	577	285.25	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260109	182	183.66	178	179.22	40989	179.22	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260109	478	491.9	478	486.8	20740	486.8	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260109	5878	6027	5835.5	5907.5	21219	5907.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260109	999.99	1000.01	999.99	1000	2384434	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260109	999.99	1000.01	999.99	999.99	102389	992.5698
LODHA.NSE	Macrotech Developers Limited	20260109	1082	1082.1	1052.8	1061.4	2660754	1061.4	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260109	176.15	189.95	176.14	186.4	143574	186.4	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260109	114.93	115	111	111.58	11405	111.58	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260109	78.01	79.5	77.01	77.91	8618	77.91	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260109	7.1	7.18	6.72	6.85	85244	6.85	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260109	4029	4094	4006.2	4025.2	1718127	4025.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260109	4401.1	4437.9	4338.5	4355.4	34464	4355.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260109	5500	5736	5390	5472.5	33180	5472.5	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260109	1583.1	1610.1	1522.6	1530.9	177694	1530.9	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260109	2191	2195	2156	2182.2	929502	2182.2	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260109	1038	1041.7	1012	1019.4	38087	1019.4	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260109	157	157.31	151.4	151.7	505073	151.7	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260109	79.23	80.9	78	78.04	24531	78.04	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260109	5.7	5.7	5.1	5.17	48179	5.17	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260109	3712.1	3748.5	3667.1	3677.3	1235928	3677.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260109	356.4	359.3	346.8	348.5	2919673	348.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260109	152	153.6	146	146.79	52165	146.79	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260109	970	990.4	954.1	960.5	5765	960.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260109	41.41	41.41	39.51	39.55	11697	39.55	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260109	6.19	6.19	5.81	6.08	37266	6.08	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260109	81.84	82.98	80.5	82.11	442656	82.11	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260109	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260109	168.36	168.36	168.35	168.36	548181	168.36
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260109	29.43	29.43	28.21	28.31	137493	28.31	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260109	493	493	464.6	467.8	4641	467.8	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260109	22.88	22.88	21.6	21.9	26962	21.9	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260109	62.02	63.9	61.91	62.48	15093484	61.5409	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260109	100.56	103.9	99.36	100.03	4329	100.03	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260109	886.7	886.7	886.7	886.7	191	886.7
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260109	132.03	134.16	126.41	128.18	25136	128.18	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260109	46.52	47.23	44.4	44.81	15152	44.81	down	down	correct
MAHICKRA.NSE	SM	20260109	162.5	162.5	162.5	162.5	750	162.5
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260109	388	390.55	377.85	381.4	104192	381.4	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260109	308.9	312.7	306.1	307.75	43175	307.75	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260109	13794	13799	13501	13542	2562	13542	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260109	539.85	545	533	535.3	128557	535.3	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260109	994	996.8	963	967.2	23500	967.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260109	34.99	35.22	34.35	34.7	1748	34.7	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260109	31.7	38.73	30.6	38.31	2306868	38.31	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260109	133.3	133.3	122.38	128.59	444326	128.59	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260109	64.25	65.79	63.02	63.56	30411	63.56	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260109	65.7	65.7	62.42	62.66	51421	62.66	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260109	59	60.5	58.52	58.88	146263	58.88	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260109	309.5	312.35	278.55	285.85	28986822	285.3651	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260109	38.68	38.68	38.68	38.68	174040	38.68
MANGLMCEM.NSE	Mangalam Cement Limited	20260109	747.3	755.5	740.4	747	32588	747	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260109	368.25	379.8	350	351.65	729704	351.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260109	121.5	122.1	119.56	120.23	297767	120.23	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260109	16.89	16.89	15.72	15.89	36321	15.89	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260109	709.31	713.72	701.12	702.41	53843	702.41	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260109	44.89	44.89	40.05	41.17	10298	41.17	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260109	500	508	492.05	498.8	50379	498.8	down	down	correct
MARICO.NSE	Marico Limited	20260109	758.8	764.7	751.8	753.45	1127242	753.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260109	210.67	212.93	202.12	203.3	287667	203.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260109	177.61	178.63	173	173.97	561587	173.97	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260109	16663	16704	16417	16501	286302	16501	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260109	323.15	323.15	308.9	310.6	185139	309.3804	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260109	138.03	139.15	137	137	939	137	down	down	correct
MASTEK.NSE	Mastek Limited	20260109	2054	2075.6	2031.1	2045.9	256656	2037.8318	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260109	546.15	547.65	536.25	539.5	34905	539.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260109	84.45	85.8	83.62	84.07	33195	84.07	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260109	1028.3	1032.8	1008	1017.2	2573775	1017.2	down	down	correct
MAXIND.NSE	Max India Limited	20260109	180.1	181.49	172.81	175.08	76140	175.08	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260109	480.7	483.85	474	477.9	61599	477.9	down	down	correct
MAZDA.NSE	Mazda Limited	20260109	210.02	215.42	205.18	215	7608	215	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260109	2490	2607	2489	2500.5	4152262	2492.7342	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260109	420.75	429.5	393.95	400.45	199724	400.45	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260109	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260109	29.5	29.5	28.01	28.38	60270	28.38	down	down	correct
MCDOWELL.NSE	N	20260109	1340	1356	1324.9	1329	753264	1329	down	down	correct
MCL.NSE	Madhav Copper Limited	20260109	67.5	74.6	67.5	74.6	1171635	74.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260109	45.5	46.35	44.9	45.54	179109	45.54	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260109	2224	2258	2174	2184	2446798	2184	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260109	201	204	191.25	193.74	106027	193.74	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260109	122.43	122.43	117.38	118.29	34762	118.29	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260109	1.7	1.7	1.7	1.7	16276	1.7
MERCATOR.NSE	Mercator Limited	20260109	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260109	1930	1950.9	1874.1	1950.9	43107	1950.9	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260109	1690	1698.4	1666.3	1679.9	293078	1679.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260109	13.93	14.15	13.02	13.25	424448	13.25	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260109	1051.3	1069.5	1040.2	1058.6	170662	1047.5844	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260109	300.8	305.6	297.1	304.75	107195	304.75	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260109	352.85	359.4	345.8	347.75	779068	347.75	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260109	590.5	594	575.35	578.5	153822	577.9138	down	down	correct
MINDSPACE.NSE	RR	20260109	491.6	491.6	482	484.54	89147	484.54	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260109	220.25	225.8	211	211.87	100141	211.87	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260109	32.2	32.75	31.32	31.32	1502944	31.32	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260109	36.47	36.47	34.2	34.48	195994	34.48	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260109	1.02	1.09	1	1.01	1019491	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260109	393.75	404.95	390	400.95	267162	400.95	up	up	correct
MMP.NSE	MMP Industries Limited	20260109	262.45	262.55	248.85	251.45	22308	251.45	down	down	correct
MMTC.NSE	MMTC Limited	20260109	65.39	65.74	62.12	63.1	3400564	63.1	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260109	121	129.9	120	127.19	20431	127.19	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260109	62.94	63.28	62.77	63.12	69441	63.12	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260109	28.03	28.03	27.52	27.96	2966	27.96	down	down	correct
MOIL.NSE	MOIL Limited	20260109	347.9	351	334.3	336.75	1196031	333.1754	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260109	15.26	15.8	15	15.02	166918	15.02	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260109	60.93	62.2	59.95	60.1	412995	60.1	down	down	correct
MOLDTECH.NSE	Mold	20260109	148.5	148.5	139.72	140.73	39681	140.73	down	down	correct
MOLDTKPAC.NSE	Mold	20260109	601.2	611.85	585	586.7	55186	586.7	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260109	63.28	65.4	63.28	64.4	923032	64.4	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260109	268.8	268.99	266.13	266.44	4846	266.44	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260109	239.83	239.83	232.16	234.92	480174	234.92	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260109	621.7	625.35	605.6	610.4	19958	610.4	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260109	7.25	7.25	7.25	7.25	0	7.25
MOREPENLAB.NSE	Morepen Laboratories Limited	20260109	40.98	40.98	38.62	39.06	2107295	39.06	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260109	823	827.7	797.7	806	758896	799.5434	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260109	22.55	23.84	22.21	22.48	12450	22.48	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260109	2817.2	2852.4	2795.3	2838.2	317088	2838.2	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260109	1916.4	1942.8	1782.6	1878.5	269203	1878.5	down	up	incorrect
MRF.NSE	MRF Limited	20260109	148500	149725	146520	147095	4120	147092.0816	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260109	143	143.41	138.4	139.2	2403031	139.2	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260109	35.46	35.65	34.4	34.69	801599	34.69	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260109	495	502	479.9	483.05	184975	475.4271	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260109	2517.6	2742	2504	2689.7	4704227	2689.7	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260109	1.69	1.69	1.6	1.61	31336	1.61	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260109	35.4	35.5	34.15	34.36	1248439	34.36	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260109	131.02	132	127.15	128.34	72213	128.34	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260109	63.55	69.45	63.55	66.86	10105	66.86	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260109	78.6	79.79	74.87	75.28	142693	75.28	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260109	121.34	122.47	120.65	120.8	35748	120.8	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260109	33.26	34.39	32.15	33.1	27106	33.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260109	274	280.05	273.6	274.9	13030	274.9	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260109	3850	3885	3795.1	3821	430996	3821	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260109	178	178.4	171.77	172.37	186940	172.37	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260109	5.1	5.28	4.75	4.87	618231	4.87	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260109	29	29	27.5	27.5	354	27.5	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260109	25.08	25.7	24.7	25.27	5308	25.27	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260109	243.55	244.95	239.4	241	727	241	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260109	110.76	112	103.05	104.4	18814	104.4	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260109	229	235.9	227.01	229.93	6602	229.93	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260109	187.14	187.46	184	185.06	11618	185.06	down	down	correct
NAM.NSE	INDIA	20260109	894.9	894.9	872	878.9	522097	878.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260109	913.2	925.2	883	890.2	758205	888.6907	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260109	152.5	153.39	149.01	151.04	11888	151.04	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260109	330.85	349.4	328.85	348.05	28744580	343.7454	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260109	1337.4	1343.7	1314	1320.3	420573	1317.4046	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260109	5750	5895	5659.5	5698.5	149473	5698.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260109	96.8	97.77	95.05	95.48	191784	95.48	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260109	151.51	151.51	147	148.69	129394	148.69	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260109	275	277.2	268.8	273.15	2409982	273.15	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260109	111.75	112.76	108.76	109.47	13537745	109.3315	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260109	2200.2	2210	2100	2172.5	212	2172.5	down	down	correct
NCC.NSE	NCC Limited	20260109	152.9	152.95	147.05	148.65	3506492	148.65	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260109	203.33	203.4	196	202.03	118484	200.4094	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260109	3040	3040	2801	2815.3	682	2815.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20260109	2.96	2.96	2.91	2.93	830193	2.93	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260109	803.5	805	773	780.6	18068	780.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260109	93	93	87.25	88.52	386791	88.52	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260109	18.29	18.37	17.8	18.15	36296	18.15	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260109	18.68	18.99	17.75	18.15	154988	18.15	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260109	100.9	100.9	96.08	96.94	70563	96.94	down	up	incorrect
NELCO.NSE	Nelco Limited	20260109	721	724.45	706.5	708.95	78480	708.95	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260109	1112	1142	1094.5	1130.9	83161	1130.9	up	down	incorrect
NESCO.NSE	Nesco Limited	20260109	1188.4	1194.1	1164.7	1169.8	57219	1169.8	down	down	correct
NETF.NSE	Tata Mutual Fund	20260109	282.83	282.83	277.02	277.91	2497	277.91	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260109	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260109	83.64	83.64	81.68	82.04	49539	82.04	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260109	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260109	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260109	42.65	42.65	41.45	41.83	2791849	41.83	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260109	15000	15086	14698	14774	35211	14774	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260109	829.85	831.45	800.1	802.55	235316	802.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260109	5.97	5.97	5.5	5.65	10606	5.65	down	down	correct
NFL.NSE	National Fertilizers Limited	20260109	85.48	85.53	83.71	83.97	744803	83.97	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260109	30.85	32.49	28.3	29.1	136760	29.1	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260109	1919	1930.7	1882.8	1897.1	255446	1897.1	down	down	correct
NHPC.NSE	NHPC Limited	20260109	82.2	83.69	82.03	82.43	21164552	80.9674	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260109	150.6	150.8	148.05	149.11	380959	149.11	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260109	32.75	36.3	31	32	439932	32	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260109	291.01	293.89	290	290.59	8442130	290.59	down	down	correct
NIITLTD.NSE	NIIT Limited	20260109	88	88.5	84.9	85.33	401149	85.33	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260109	9.21	9.75	9.01	9.3	619402	9.3	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260109	15.2	15.34	13.66	14.52	976054	14.52	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260109	1400	1410	1374	1379.3	3233	1379.3	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260109	399.9	399.9	390	391.75	611	391.75	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260109	37.42	37.93	34	35.92	128900	35.92	down	up	incorrect
NITCO.NSE	NITCO Limited	20260109	83.5	86	82.01	84.78	390681	84.78	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260109	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260109	310.2	318.9	310.2	311.35	58163	311.35	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260109	181.42	190	175.03	183.75	3565	183.75	up	up	correct
NKIND.NSE	N.K Industries Limited	20260109	64.83	64.83	63.8	63.8	164	63.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260109	258.1	264.9	251.2	252.4	1472831	248.8686	down	up	incorrect
NMDC.NSE	NMDC Limited	20260109	81.59	82.54	78.77	80.48	59337663	78.1057	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20260109	147.34	147.34	142.3	142.73	259114	142.73	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260109	4.12	4.2	3.84	3.99	326321	3.99	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260109	94.9	94.9	91.18	94.9	5606	94.9
NPBET.NSE	Tata Asset Management Limited	20260109	295.78	296.11	293.3	293.8	464	293.8	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260109	464.95	483	446.25	448.6	4731	448.6	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260109	270.1	273.05	266.1	267.45	140789	264.4973	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260109	6333.5	6354.5	6200	6223	2844	6223	down	down	correct
NTPC.NSE	NTPC Limited	20260109	344.4	344.4	334.4	336	10161744	333.4823	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260109	903	921.6	903	911.95	14645	911.95	up	up	correct
NURECA.NSE	Nureca Limited	20260109	296.25	296.5	280.5	282.8	20523	282.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260109	347.85	351.8	345.3	347.5	112628	347.5	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260109	279.8	282.9	274	278.5	7602	278.5	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260109	1725.5	1732.2	1665.3	1686.9	857630	1686.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260109	7594	7644.5	7521	7597.5	123509	7597.5	up	up	correct
OIL.NSE	Oil India Limited	20260109	412	425.3	412	420.05	3122912	413.7226	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260109	56	58.1	54.01	54.32	56374	54.32	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260109	1185	1194	1143.6	1156.3	493277	1156.3	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260109	95.85	97.46	93.51	94.38	42969	94.38	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260109	76.04	78.45	75.1	75.35	180164	75.35	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260109	88.75	89	83.16	83.88	264582	83.88	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260109	6.01	6.15	5.76	6.06	6737	6.06	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260109	16.8	16.8	15.7	16.38	4178	16.38	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260109	55.8	55.8	53.02	54.5	2618995	54.5	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260109	232.29	238.25	232	234.09	12706408	228.7081	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260109	57.99	57.99	55.64	56.72	152030	56.72	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260109	296.1	304.45	293.8	298.75	28449	298.75	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260109	480.2	485.1	460	465.2	133695	465.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260109	181.46	182.99	180.11	181.85	3235	181.85	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260109	753.25	755	726	728.5	24017	728.5	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260109	61.89	62.5	60.5	61.59	104714	61.59	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260109	8.16	8.32	7.98	8.05	238584	8.05	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260109	277	278.3	268	269.4	5896	269.4	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260109	166.84	167.69	163.6	164.22	500228	164.22	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260109	172.33	172.33	168.01	168.74	62138	168.0207	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260109	115.4	118.5	113.82	116	260631	116	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260109	74.3	75.49	71.11	71.37	3787	71.37	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260109	23	23.24	22.4	22.55	265978	22.55	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260109	4801	4876	4785	4820	9026	4820	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260109	1.47	1.47	1.47	1.47	0	1.47
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260109	57.15	57.92	54.99	55.05	61377	55.05	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260109	34830	34915	34200	34280	16281	34156.1561	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260109	34.81	35.7	33.56	34.74	3394340	34.74	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260109	102.21	105.89	101.05	101.43	3039	101.43	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260109	49	49	46.85	46.88	5339	46.88	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260109	431.35	433.85	396.3	406.2	4049754	406.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260109	333.9	333.9	305	305.15	6575	305.15	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260109	297.3	301.7	290.1	294.75	48477	294.75	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260109	97.76	98.53	92.05	93.74	7654	93.74	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260109	36.5	37	35.35	35.94	475028	35.94	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260109	281	281.9	267.1	270.45	1006466	270.45	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260109	10.06	10.24	8.7	9.08	1152296	9.08	down	down	correct
PARTYCRUS.NSE	SM	20260109	90.5	90.5	90	90	6000	90	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260109	27.69	27.91	26.88	26.98	6506748	26.98	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260109	13.39	13.69	13.25	13.28	37203	13.28	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260109	10.75	10.79	10.29	10.42	70413232	10.42	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260109	93	93.2	90.55	90.76	60637	90.76	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260109	22.98	22.98	21.5	21.7	41167	21.7	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260109	194.81	195.32	186.26	193.95	842804	193.95	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260109	25.15	25.29	23.8	23.95	169219	23.95	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260109	6436	6468	6350	6413.5	337174	6390.8829	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20260109	287.65	295.85	286.8	287.45	7547930	287.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260109	363.65	367.1	357.6	358.9	5369561	358.9	down	down	correct
PFIZER.NSE	Pfizer Limited	20260109	4813	4884	4791.9	4871.8	16466	4871.8	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260109	235.51	239.64	228.49	230.22	4409677	230.22	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260109	33.18	33.18	32.46	32.57	576104	32.57	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260109	605.65	615	592.15	595.7	1222869	595.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260109	12589	12740	12492	12529	4961	12325.5563	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260109	5691.5	5699	5560	5579	7834	5416.1986	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260109	1498.4	1532.4	1473.4	1509.9	119833	1509.9	up	up	correct
PGINVIT.NSE	IV	20260109	92.9	93.74	91.85	91.98	1145552	89.0507	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260109	1888	1921.2	1884.5	1904.2	502286	1904.2	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260109	1490.1	1511.1	1478.5	1483.5	944361	1483.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260109	3210	3260.5	3172.4	3201.4	149731	3196.1484	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260109	4992	5001	4919	4936	1885	4936	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260109	9.79	9.89	8.7	9.09	252839	9.09	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260109	27.68	27.89	27	27.6	2704	27.6	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260109	760.3	763.1	723.35	731.5	35244	731.5	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260109	722	735.4	709.45	717.2	272	717.2	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260109	162.69	163	156.6	157.14	17537	157.14	down	down	correct
PNB.NSE	Punjab National Bank	20260109	123	124.84	122.24	122.9	13021675	122.9	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260109	80.2	81	78.28	78.72	293534	78.72	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260109	979.55	988.75	969.4	973.25	1037544	973.25	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260109	27.01	27.63	25.31	25.87	31930	25.87	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260109	244.05	245.8	241	242.4	127581	242.4	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260109	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260109	262.45	264.85	255.8	258.45	1837	258.45	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20260109	780	788.1	748	753.5	66984	753.5	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260109	7740	7775.5	7629	7685	309566	7685	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260109	1776.9	1798	1766.8	1776.3	54777	1776.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260109	834.75	846	826.5	827.6	81759	827.6	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260109	260.3	265.5	260.3	262.05	5970	262.05	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260109	460.55	467.55	457.5	462.4	1202762	462.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260109	260.3	263.8	256.25	258	14100782	255.1358	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260109	18500	18539	17185	17881	795132	17881	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260109	2409.9	2428.9	2338.6	2363.6	180442	2363.6	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260109	231.95	232.95	222.7	224.61	10049	224.61	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260109	229.25	229.25	220	221.92	67621	221.92	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260109	23.52	24.25	23.42	23.78	46347	23.78	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260109	315.85	315.85	308	310.95	744627	310.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260109	139	142.87	136.5	137.05	533875	137.05	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260109	5.34	5.34	5.09	5.11	235515	5.11	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260109	9.13	9.5	9.13	9.29	162739	9.29	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260109	158.54	159.84	153.47	155	192499	155	down	down	correct
PRECOT.NSE	Precot Limited	20260109	358.15	358.15	325	330.85	12188	330.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260109	237.47	237.47	225.25	226.71	719966	226.4356	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260109	532	544.85	511.5	515.9	221216	515.9	down	down	correct
PREMIER.NSE	Premier Limited	20260109	3.2	3.2	2.97	2.97	8103	2.97	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260109	42.99	42.99	39.98	41.27	114718	41.27	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260109	1587	1592.1	1542.5	1564.1	991051	1564.1	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20260109	656	656.65	623.2	626.4	350940	626.4	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20260109	284.25	289.9	271.6	285.95	51930	285.95	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260109	248	248.8	242	243.3	102193	243.3	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260109	14.41	14.53	13.7	13.77	211951	13.77	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260109	2721.2	2747	2683.3	2695.5	115622	2695.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260109	133	134	130.2	130.96	118253	130.96	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260109	27.8	27.85	27.01	27.09	2737777	27.09	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260109	855.15	855.2	830	833.1	46696	833.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260109	93.21	97.99	93.21	95.6	4721266	95.6	up	up	correct
PTC.NSE	PTC India Limited	20260109	160	162.5	158.31	159.38	919256	156.5909	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260109	39.47	39.47	38.21	38.64	36004	37.2908	down	down	correct
PULZ.NSE	SM	20260109	29.7	30.5	29.7	30.5	4000	30.5	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260109	1102	1123.6	1080	1096.6	10703	1096.6	down	down	correct
PURVA.NSE	Puravankara Limited	20260109	235.05	238.1	229.23	233.48	99249	233.48	down	down	correct
PVP.NSE	PVP Ventures Limited	20260109	31.9	32.3	31.15	31.2	97070	31.2	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260109	113	114.7	112.66	113.59	99849	113.59	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260109	2836.01	2836.01	2802	2807.72	1170	2807.72	down	down	correct
QUESS.NSE	Quess Corp Limited	20260109	218.25	219	212	213.14	244404	208.27	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260109	253	255.85	242.1	244.45	105634	244.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260109	1.41	1.41	1.41	1.41	0	1.41
RADAAN.NSE	Radaan Mediaworks India Limited	20260109	3.35	3.45	3.17	3.29	10662	3.29	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260109	3091.2	3091.2	2919	2956	435632	2956	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260109	6.65	6.74	6.51	6.6	86270	6.6	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260109	353.8	357.8	341.5	343.55	1175456	342.3534	down	down	correct
RAIN.NSE	Rain Industries Limited	20260109	142.65	145.65	140.65	141	1782526	141	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260109	171	174	167	168.68	115725	168.68	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260109	4.46	4.5	4.3	4.3	445392	4.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260109	516	516	454	462.75	534108	462.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260109	33.22	33.32	31.67	32.07	52662	32.07	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260109	42.37	42.37	41.05	41.87	2177	41.87	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260109	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260109	256.9	260.55	251.85	252.65	263076	252.65	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260109	32.32	32.32	30.9	30.91	22220	30.91	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260109	9.03	9.16	8.61	8.71	10804525	8.71	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260109	1086.7	1104.4	1076	1093.8	993714	1093.8	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260109	315.65	326.6	315	323.3	111614	323.3	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260109	512.5	517.8	491.2	498	90566	498	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260109	520.9	523	505.05	510	40752	510	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260109	12.1	12.16	11.93	12.03	86684	12.03	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260109	1417.3	1417.3	1345.9	1359.4	5634	1359.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260109	2271	2271.2	2220.2	2243	11847	2243	down	down	correct
RAYMOND.NSE	Raymond Limited	20260109	417	417.05	406	407.5	208158	407.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260109	309.5	312.9	304.2	305.9	4337505	305.9	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260109	141.4	142.3	136.5	137.48	1384790	136.437	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260109	1.08	1.09	1.06	1.07	2419621	1.07	down	up	incorrect
RECLTD.NSE	REC Limited	20260109	370	373.7	362	363.6	7858619	359.2227	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20260109	280.15	282.4	271.95	273.3	1457919	273.3	down	down	correct
REFEX.NSE	Refex Industries Limited	20260109	243.7	244.15	236	236.7	625186	236.7	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260109	49.43	49.43	44.5	45.53	16267	45.53	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260109	398	401.7	393	400.3	58090	400.3	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260109	1465	1479.9	1465	1475.3	8335311	1475.3	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260109	252.05	255.18	244.55	247.06	712710	247.06	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260109	156.32	156.32	156.32	156.32	0	156.32
REMSONSIND.NSE	Remsons Industries Limited	20260109	120.29	120.29	115.6	116.38	57950	116.38	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260109	25.59	25.66	25.1	25.18	2861424	25.18	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260109	421	422.35	412	418.2	78575	416.1909	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260109	116	117.36	110.11	111.18	9310	111.18	down	down	correct
REPRO.NSE	Repro India Limited	20260109	469.9	469.9	444.15	448	10730	448	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260109	190.42	193.97	186.87	190.93	62361	190.93	up	up	correct
RGL.NSE	Renaissance Global Limited	20260109	119.45	125.05	116.5	120.89	1020793	120.89	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260109	2.73	2.77	2.7	2.71	403338	2.71	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260109	463.25	464.9	449.4	451.4	107811	451.4	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260109	129.01	134.57	125.1	126.6	5881574	126.6	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260109	780	784.7	766.1	768.9	58374	768.9	down	down	correct
RITES.NSE	RITES Limited	20260109	236	236.75	231.33	232.25	524148	230.3193	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260109	22.93	23.38	22.3	22.5	11738	22.5	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260109	53.02	54	53	53.48	13475	53.48	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260109	505.8	512.5	496.7	501.9	267128	501.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20260109	809.2	812.05	790.1	794	6379	794	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260109	390.5	392	377	379.15	40969	379.15	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260109	125.19	125.19	120.1	123.06	913099	123.06	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260109	2.12	2.12	1.74	1.74	2775872	1.74	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20260109	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260109	48.1	49.68	48	48.27	3099	48.27	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260109	565.2	568	549.65	565.35	36987	565.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260109	48.11	48.99	47.5	47.74	7028	47.74	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260109	691.2	691.9	667	669.95	167192	666.4118	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260109	2335	2350.9	2275.9	2342	8170	2342	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260109	34.24	34.69	33.7	33.88	25557023	33.88	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260109	95.5	96.98	92.75	93.2	89345	93.2	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260109	720.5	734	720.5	723.25	22020	723.25	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260109	47.87	48.49	46.67	46.92	45907	46.92	down	up	incorrect
RSWM.NSE	RSWM Limited	20260109	140.7	140.7	136	136.14	21321	136.14	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260109	396.4	405.7	388.95	395.6	51064	387.7143	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260109	39.69	39.9	38.51	38.85	1356170	38.85	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260109	9.19	9.22	9	9.03	13524005	9.03	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260109	215.6	219.17	212.37	214.66	8480	214.66	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260109	6.17	6.56	5.95	6.11	96337	6.11	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260109	120.25	120.25	117.2	117.61	30628	117.61	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260109	165.37	165.85	160.55	161.62	169330	161.62	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260109	51.95	53.87	49.11	50.41	17320	50.41	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260109	344	350.35	330.3	332.2	10019235	331.1601	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260109	299.3	299.3	293	294.4	541	294.4	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260109	10.24	10.24	10.23	10.24	2202	10.24
SADBHAV.NSE	Sadbhav Engineering Limited	20260109	9.25	9.25	8.82	8.82	230251	8.82	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260109	3.73	3.73	3.59	3.6	130176	3.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260109	2109.9	2130	2065.6	2111.6	9244	2111.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260109	27.51	27.85	26.86	27.04	7378	27.04	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260109	209	213.9	202.3	202.57	116175	202.57	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260109	146	147.4	143.71	145.67	14766805	145.67	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260109	389	390.45	377.2	380.1	14229	380.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260109	18.7	18.96	18	18.2	96169	18.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260109	192	192	186	186.8	128332	186.8	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260109	2.15	2.17	2.02	2.1	1477822	2.1	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260109	9.14	9.22	8.7	8.82	4644437	8.82	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260109	253	256.9	236.05	240.5	2206	240.5	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260109	41	41	39.8	41	65867	41
SALZERELEC.NSE	Salzer Electronics Limited	20260109	650	654.95	633	635	71339	635	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260109	8.56	8.8	8.3	8.43	199788	8.43	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260109	3.21	3.21	3.21	3.21	26440	3.21
SANDESH.NSE	The Sandesh Limited	20260109	1052	1088.9	1015	1030.5	1992	1030.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260109	578	583.45	551.05	553.35	202683	553.35	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260109	471.75	489.25	448.65	461.6	52123	461.6	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260109	65.8	65.8	63.16	63.35	229425	63.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260109	321.15	326.7	312.65	314.05	192378	314.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260109	11.62	12.45	10.8	11.51	131863	11.51	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260109	4157	4161.1	4085	4122.2	9725	4122.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260109	0.26	0.26	0.25	0.25	369608	0.25	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260109	494.8	494.85	475	477.75	369205	477.75	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260109	367.3	371.6	362.5	364.25	407520	364.25	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260109	85.21	86.64	83.53	84.21	59859	84.21	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260109	1459.8	1489	1421	1456.1	20373	1456.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260109	317.25	326	315	320.85	10084	320.85	up	up	correct
SATIA.NSE	Satia Industries Limited	20260109	65.75	66	65	65.05	36047	65.05	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260109	150.08	150.08	145.64	149.66	123549	149.66	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260109	425	432.95	411	428.05	145799	426.4128	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260109	866.6	875.5	860.3	863.2	578117	860.1865	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260109	126.67	126.67	123.32	123.91	7056	123.91	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260109	414.21	428.56	414.21	417.26	3466	417.26	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260109	292	292.62	289.9	290.7	1148	290.7	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260109	233	233.64	230.18	230.63	2041	230.63	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260109	2093.8	2093.9	2065	2070	455165	2067.1265	down	down	correct
SBIN.NSE	State Bank of India	20260109	996	1008	994	1000.5	7809460	1000.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260109	3822	3925	3660	3730	51968	3730	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260109	164.51	166.26	160.02	162.16	27703	162.16	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260109	664.7	667.2	639	644.25	312892	644.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260109	217.4	221.58	213.7	214.74	1883703	211.8977	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260109	104.01	104.9	101	101.57	804518	101.57	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260109	1089.9	1093.3	1065.1	1070.4	26862	1070.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260109	25.44	25.44	24.51	24.73	15512	24.73	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260109	199.89	206.4	197.23	198.57	991803	198.57	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260109	76	76	72.62	73.26	712211	73.26	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260109	234.44	234.97	229.26	233.34	13715	233.34	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260109	14.44	14.47	14.03	14.04	36346	14.04	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260109	257.81	259.63	257.8	258.85	10008	258.85	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260109	279.97	279.97	274.22	274.84	1550545	274.84	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260109	611.5	612.06	606.52	607.04	61528	607.04	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260109	738.79	741.1	728.01	730.81	38917	730.81	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260109	0.43	0.47	0.43	0.43	73264	0.43
SEYAIND.NSE	Seya Industries Limited	20260109	17.49	18.79	17.03	17.69	3964	17.69	up	up	correct
SFL.NSE	Sheela Foam Limited	20260109	572	575.15	564.85	565.75	39974	565.75	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260109	512.6	533.95	495.3	508.9	100565	508.9	down	down	correct
SGL.NSE	STL Global Limited	20260109	12.9	13.3	12.3	12.49	2833	12.49	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260109	72.11	73.87	72.1	72.13	1336	72.13	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260109	709	709.85	681.35	685.15	867702	685.15	down	down	correct
SHALBY.NSE	Shalby Limited	20260109	189.1	190.2	181.7	182.95	111106	182.95	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260109	70.48	72.54	68.05	68.6	65882	68.6	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260109	128.4	130.79	105.25	108.4	1139779	108.4	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260109	9.38	9.38	8.27	8.8	238730	8.8	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260109	451	451.65	440.6	443.4	9805	440.4896	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260109	806	816	792	797.65	137811	793.5338	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260109	919.1	927.1	901	907.7	26147	907.7	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260109	154.35	159	151.1	155	374130	154.5673	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260109	519.27	519.27	512.01	514.44	5054	514.44	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260109	105.5	109.7	102.16	104.83	19110	104.83	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260109	305.7	307.1	296.85	301.65	456784	301.65	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260109	23.4	23.4	22.4	22.55	47296	22.55	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260109	59.99	59.99	55	56.18	5110	56.18	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260109	183.75	183.75	173.2	174.56	2092	174.56	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260109	183.01	184.35	173.51	179.1	711112	178.0761	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260109	373.1	380.1	368.5	377.4	27289	377.4	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260109	37.88	38	37	37.01	9794	37.01	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260109	91.2	91.5	91.05	91.21	172745	91.21	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260109	26850	27085	26670	26950	33316	26950	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260109	344.45	345.2	336.15	338.2	48374	338.2	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260109	58.51	60.58	58.11	59.27	99559	59.27	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260109	0.45	0.45	0.43	0.44	337465	0.44	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20260109	166.35	177.68	166.35	170.37	3294	170.37	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260109	3280	3357.6	3166.5	3185.2	137697	3179.9572	down	down	correct
SHUBHLAXMI.NSE	SM	20260109	37.85	37.85	36	36	2000	36	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260109	6.26	6.38	5.95	6.22	181597	6.22	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260109	806.9	814.2	795.5	801.75	110467	801.75	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260109	12.02	12.37	11.88	12.35	1045	12.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20260109	3013	3108	2985	3025	587723	3025	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260109	52.9	54.5	51.53	51.94	17692	51.94	down	down	correct
SIL.NSE	Standard Industries Limited	20260109	15.77	16.4	15.25	15.57	37542	15.0744	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260109	74.99	74.99	70.76	72.49	277039	72.49	down	down	correct
SILINV.NSE	SIL Investments Limited	20260109	490	501	485	489.3	2161	489.3	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260109	18.6	19.25	18.22	18.98	23566	18.98	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260109	10.71	10.99	10.18	10.31	7563	10.31	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260109	254.09	254.09	245.63	250.51	58544	250.51	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260109	100.01	100.99	100	100.36	21502	100.36	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260109	484	485.15	468.4	470.45	218951	470.45	down	down	correct
SIS.NSE	SIS Limited	20260109	332.9	334.65	330	331.35	30723	324.74	down	down	correct
SITINET.NSE	SITI Networks Limited	20260109	0.39	0.39	0.37	0.38	301082	0.38	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260109	600.6	601.2	582.4	585.05	72983	581.6831	down	down	correct
SJVN.NSE	SJVN Limited	20260109	79.99	80.31	77.8	78.13	6961354	76.9342	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260109	1841.2	1841.2	1788.3	1824.5	33346	1824.5	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260109	1.18	1.18	1.18	1.18	0	1.18
SKIPPER.NSE	Skipper Limited	20260109	417.1	425.4	407.15	408.75	263313	408.75	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260109	346.8	354.6	332.14	344.04	426208	172.02	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260109	128.68	129.79	127	127.12	2230	127.12	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260109	90.79	90.79	86.48	87.03	796530	86.4233	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260109	1300.1	1300.1	1271.3	1293.5	53	1293.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260109	338	345.95	333.8	338.95	451662	338.95	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260109	39.4	39.73	38	38.52	346320	38.089	down	down	correct
SOBHA.NSE	Sobha Limited	20260109	1570	1571	1515.8	1557.2	268718	1557.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260109	560.4	563.25	544.5	547.75	58056	547.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260109	13455	13712	13075	13191	211884	13191	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260109	396.2	421.95	396.2	416.55	66201	416.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260109	124.95	124.95	124.95	124.95	8890	124.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260109	118.97	120.48	113.98	115.8	2539	115.8	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260109	458.1	468.95	455.35	459.65	1148591	458.1614	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260109	360.4	360.4	350.5	351.25	442995	349.6819	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260109	367	377	360.5	361.95	25635	361.95	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260109	42.2	42.96	41.17	41.43	23000415	41.43	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260109	188.46	188.46	180	181.15	58764	181.15	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260109	691.6	700.15	675	682.35	35558	682.35	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260109	252.35	253.05	241	245	131737	245	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260109	135.14	137.85	131.61	132.38	826380	132.38	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260109	5.83	6	5.72	5.84	692490	5.84	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260109	116.39	117.4	110.82	111.92	47296	111.92	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260109	40.2	40.33	38.66	39.04	62251	39.04	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260109	79.25	79.53	77.77	78.04	315508	78.04	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260109	32.49	32.98	31.1	31.77	16346	31.77	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260109	175.3	176.5	168	169.26	128822	169.26	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260109	216.37	218.9	215	215.05	4940	214.03	down	down	correct
SRF.NSE	SRF Limited	20260109	3040	3069.6	3000.8	3021.1	165278	3015.4741	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260109	484.05	500.9	484.05	489.85	6663	489.85	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260109	0.64	0.67	0.64	0.65	140011	0.65	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20260109	204	206.87	198.04	199.15	161064	199.15	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260109	969.05	978.5	938.1	941.85	282911	941.85	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20260109	220.7	223.5	217.6	218.52	260729	217.52	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260109	158.35	163.79	158.35	161.27	1912	161.27	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260109	130	130	123.12	124.65	75817	124.65	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260109	90.9	90.9	88.2	89.42	3732	88.3676	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260109	8.91	9.09	8.7	8.78	799641	8.78	down	down	correct
STEL.NSE	STEL Holdings Limited	20260109	479	493.1	471	471.3	2175	471.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260109	263.2	263.75	255.05	256	65939	256	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260109	96.11	96.5	93.11	93.95	1222307	93.95	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260109	575	580	566.25	577.6	44842	577.6	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260109	2198	2198	2165	2175.1	36023	2175.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260109	11.09	11.2	10.4	10.66	2830304	10.66	down	down	correct
SUBROS.NSE	Subros Limited	20260109	845	860	835.6	841.45	60357	841.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260109	967.95	967.95	940	942.35	31423	942.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260109	445.4	451.25	439.2	440.9	155204	440.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260109	61	61	58	58.96	27219	58.96	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260109	1850	1867.8	1811	1823.6	5148	1823.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260109	1.77	1.77	1.72	1.72	232947	1.72	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260109	5240	5310	5168.5	5253	53963	5237.2045	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260109	699.4	706.85	640	653.15	2744	653.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260109	932.05	937.65	922	930.35	37564	930.35	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260109	253	256.9	248	250.1	114908	250.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260109	1765.2	1765.2	1727	1729.9	1585689	1718.7354	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260109	420.05	428.7	417.55	420.8	178598	420.8	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20260109	566	566.4	554.1	556.9	105182	553.4299	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260109	145.96	148.48	141.14	141.86	2271	141.86	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260109	8.17	8.67	7.9	8.07	67514	8.07	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260109	488.7	508.4	445.15	460.05	4324985	458.4533	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260109	1.54	1.54	1.54	1.54	0	1.54
SUPREMEIND.NSE	The Supreme Industries Limited	20260109	3525.1	3575	3476.3	3492	183964	3492	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260109	26.51	27	26.39	26.5	57804	26.5	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260109	19.85	20.1	19.7	19.82	114913	19.82	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260109	57.36	58.87	55.2	56.05	15572	56.05	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260109	272.65	278.1	272.65	274.45	236205	274.45	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260109	144.27	149.9	141.72	142.58	282436	142.58	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260109	30.31	30.49	28.75	29.13	19414	29.13	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260109	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260109	165.4	166.81	158.58	159.67	265123	159.67	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260109	3.53	3.6	3.46	3.49	48898	3.49	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260109	50.82	51.09	48.87	49.2	89917429	49.2	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260109	3.87	3.97	3.62	3.66	44626	3.66	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260109	3678.7	3689.9	3611	3620.3	7611	3620.3	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260109	604.95	606.7	581.05	587.05	17825	587.05	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260109	204	205	196.08	198.53	1429565	198.53	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260109	926.1	931.15	899.35	903.3	64728	901.3778	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260109	632.9	636	619.3	626.9	944886	626.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260109	185	190	181	181.59	6644	181.59	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260109	416.65	418.95	407.55	409.35	148875	409.35	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260109	44.99	45	42.5	42.61	1638335	42.61	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260109	273.6	279.9	268.65	269.9	68174	269.9	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260109	513.6	516.65	503	503.85	262742	503.85	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260109	29.57	29.57	28.13	28.29	30303	28.29	down	up	incorrect
TARC.NSE	TARC Limited	20260109	176.5	181.59	175.8	176.35	1287563	176.35	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260109	52.03	52.03	48.21	48.82	14681	48.82	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260109	7678.5	7743.5	7603	7618.5	731	7618.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260109	763.95	766.85	745	746.95	350649	746.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260109	1775.9	1786.9	1726.2	1740	125140	1740	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260109	1197.3	1207.8	1173.8	1175.9	555547	1175.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260109	5662	5836.5	5646	5680	533373	5680	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260109	685.8	685.8	661.2	668.3	329326	668.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260109	373	374	362.95	364.8	5875179	364.8	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260109	179.05	181.5	177.33	178.5	25318701	178.5	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260109	1282.9	1305	1264.1	1269.5	38962	1269.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260109	168.6	177.69	165	169.06	6534738	169.06	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260109	1069	1069.5	1049.3	1056.8	21143	1048.236	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260109	540.05	552.95	530	533.5	21973	527.0751	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260109	38.46	38.46	34.8	34.8	173700	34.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260109	2900	2920	2850	2910	3901	2910	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260109	3191	3229.7	3191	3207.8	1938673	3150.5268	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260109	689.4	704.45	667.25	672.1	797059	672.1	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260109	1566	1574.4	1532	1539.8	12324	1539.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260109	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260109	1583	1606.4	1578.1	1582.2	1410053	1582.2	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260109	1030.2	1038	1003.2	1007.2	165785	1007.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260109	443	443.6	410.4	417.15	3460301	417.15	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260109	585.5	599.3	563	569.75	109826	568.7552	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260109	411.8	415.95	395	407.65	17055	407.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260109	99.4	101.9	99.31	101.11	115491	101.11	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260109	48	48.58	47	47.46	30203	47.46	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260109	128.25	130.11	125.64	126.49	1230334	126.49	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260109	67.54	68.44	65.01	65.36	10353774	65.36	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260109	16.9	16.9	15.76	15.81	24415	15.81	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260109	10	10	9.16	9.36	24878	9.36	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260109	3790	3810.8	3585	3620.4	427654	3620.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260109	125.99	125.99	118.34	119.84	3964	119.84	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260109	100.26	100.69	98.2	98.61	55253	98.61	down	down	correct
THERMAX.NSE	Thermax Limited	20260109	3050	3050	2986.1	3021.6	131347	3021.6	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260109	138.27	140.3	137.75	138.38	292188	138.38	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260109	340.2	340.9	318.5	325.4	12491	325.4	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260109	438.4	462.85	433.5	455.1	378444	455.1	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260109	438	445.8	435.05	437.05	370066	437.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260109	2200	2222	2117	2162.7	10122	2162.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260109	2500	2508.7	2438.6	2452.5	1068119	2452.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260109	4.51	4.57	4.25	4.27	42916	4.27	down	down	correct
TIL.NSE	TIL Limited	20260109	264.6	264.6	253.1	257.65	15778	257.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260109	182.5	185.7	179.5	180.43	1935479	180.43	down	down	correct
TIMKEN.NSE	Timken India Limited	20260109	2955.3	2979.3	2915.2	2946	23599	2946	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260109	222.4	225.77	217.1	218.58	142939	218.58	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260109	37.71	39.19	35.36	36.2	614533	36.2	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260109	4231	4279	4183.1	4201.8	883117	4201.8	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260109	102.4	104.14	100.62	101.87	241782	101.87	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260109	139.5	142.75	138.42	139.44	47923	139.44	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260109	9.15	9.74	9.09	9.16	25989	9.16	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260109	107.83	109.79	106	106.32	1659	106.32	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260109	4016	4037.6	3950	3963.4	312744	3936.409	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260109	1350	1367.2	1318.5	1321.3	331050	1307.7491	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260109	75.02	75.24	72.41	72.5	4514	72.5	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260109	104.88	106.8	102.5	104.01	2589	104.01	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260109	67.99	68.68	66	66.11	88615	66.11	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260109	8.09	8.29	7.36	8.05	67774	8.05	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260109	221	225	220.5	224.88	16595	224.88	up	down	incorrect
TRENT.NSE	Trent Limited	20260109	3980	4009	3951	3983	768954	3983	up	up	correct
TRF.NSE	TRF Limited	20260109	293.2	293.2	283.1	284.7	12702	284.7	down	down	correct
TRIDENT.NSE	Trident Limited	20260109	26.96	26.97	25.81	26.34	18378794	26.34	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260109	65	65.7	63.1	63.23	23740	63.23	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260109	524	527.75	513	517.85	283769	515.5324	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260109	368.9	370.05	353	357.95	258319	356.514	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260109	1017.5	1017.5	988.1	999.4	5512	999.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260109	607.5	612	597.25	610.05	17376	610.05	up	up	correct
TTL.NSE	T.T. Limited	20260109	8.19	8.19	7.89	7.9	61910	7.9	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260109	48	48.22	45	46.7	2440313	46.7	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260109	430	430	427.85	430	11079	430
TVSMOTOR.NSE	TVS Motor Company Limited	20260109	3800	3848.7	3751.3	3775.9	567897	3775.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260109	4200.8	4237	4115.6	4146.9	3384	4146.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260109	141.66	142.65	137	138.1	57500	138.1	down	down	correct
TVVISION.NSE	TV Vision Limited	20260109	6.98	7.25	6.92	6.99	83933	6.99	up	up	correct
UBL.NSE	United Breweries Limited	20260109	1550	1555	1533	1546.8	58624	1546.8	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260109	29.1	29.47	28.7	28.78	6831201	28.78	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260109	486.95	486.95	476	476.3	7296	476.3	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260109	80.6	83	79.12	80.5	87248	80.5	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260109	41.15	42	40.8	40.98	64681	40.98	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260109	165.84	167	163.68	165.7	191246	165.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260109	58.02	60	57.75	59.34	25398248	59.34	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260109	12058	12065	11852	11914	263833	11914	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260109	4.96	4.99	4.8	4.86	11851	4.86	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260109	421.8	421.8	412.55	417.35	14611	417.35	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260109	201.05	202.5	194	199.33	12879	198.6694	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260109	143.22	146.99	139.5	142.47	9473	142.47	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260109	160.9	166	160.53	162.26	15759095	162.26	up	up	correct
UNITECH.NSE	Unitech Limited	20260109	5.72	5.76	5.4	5.48	6738683	5.48	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260109	478	478.4	470	472.3	1441	471.3544	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260109	66.9	66.99	62.8	63.89	39535	63.89	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260109	860	888.25	835	841.1	116939	841.1	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260109	225	228.57	207.1	208.21	2621	208.21	down	down	correct
UPL.NSE	UPL Limited	20260109	789	797.75	768.3	771.7	2293012	771.7	down	down	correct
URJA.NSE	Urja Global Limited	20260109	11.01	11.02	10.81	10.89	955144	10.89	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260109	449	449	436.8	440.95	520722	440.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260109	1100.4	1109.9	1076.4	1080.1	181626	1080.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260109	61.84	61.84	60.92	61.14	1631901	61.14	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260109	74.55	74.7	73.3	73.41	173915	73.41	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260109	286.39	286.39	282.44	283.01	102643	283.01	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260109	933.53	933.54	918.51	921.17	2437	921.17	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260109	93.89	93.89	92.55	93.06	5251	93.06	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260109	244	244.9	234.1	235.45	68255	235.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260109	2264.9	2264.9	2184.9	2200.4	98455	2200.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260109	4670	4711.9	4600	4637.6	13293	4637.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260109	225	228.7	222	222.5	161813	221.007	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260109	8.67	8.77	8.5	8.57	107666	8.57	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260109	7.75	7.75	7.55	7.63	2159584	7.63	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260109	261	266	250.5	259	38018	259	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260109	37.69	37.69	36.05	36.48	25236	36.48	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260109	5.7	5.7	5.4	5.41	251104	5.41	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260109	605	605	575.4	582	124686	582	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260109	46.3	47.43	45.2	45.37	1110576	45.37	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260109	58.99	59.76	55.62	56.18	104652	56.18	down	down	correct
VBL.NSE	Varun Beverages Limited	20260109	496	504.4	488	489	3997698	489	down	down	correct
VEDL.NSE	Vedanta Limited	20260109	603	615.3	602.35	609.85	10839255	609.85	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260109	1522	1543.8	1504.6	1534.4	30655	1534.4	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260109	701	729.95	685	721.6	22329	721.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260109	67.3	69.95	66.89	68.51	213576	68.51	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260109	462	468.15	453.65	458.1	60122	458.1	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260109	109	111.26	106.48	106.95	29701	106.95	down	down	correct
VGUARD.NSE	V	20260109	320.05	323.65	314.2	316.1	125717	316.1	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260109	3611	3627.9	3501	3518.2	685	3518.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260109	334.05	338.25	331.25	335	4389	335	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260109	1014.2	1017	987.2	993.2	128912	993.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260109	3.62	3.62	3.36	3.36	655877	3.36	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260109	1.65	1.66	1.61	1.62	1678012	1.62	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260109	1.77	1.79	1.74	1.77	3088858	1.77
VIMTALABS.NSE	Vimta Labs Limited	20260109	599	602.15	571.2	577.55	143158	577.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260109	1590.4	1594.4	1566	1581.7	11156	1581.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260109	1354	1382.7	1337.1	1349.3	6316	1349.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260109	35	35.46	34.15	35.02	74438	35.02	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260109	232.03	234.9	228.39	229.94	5432	229.94	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260109	31.09	31.29	30.55	30.74	39376	30.74	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260109	385	393.1	381.5	388.1	247653	388.1	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260109	9.99	10.8	9.9	10.8	343204	10.8	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260109	67.31	68.79	66.38	67.04	35735	67.04	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260109	47.81	49	45.77	46.99	16979	46.99	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260109	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260109	518.6	525.2	504.05	520.65	116658	520.65	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260109	6.86	6.86	6.51	6.57	372167	6.57	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260109	0.6	0.61	0.58	0.59	275226	0.59	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260109	290.35	290.35	282	285.35	29490	285.35	down	down	correct
VMART.NSE	V	20260109	674.2	674.2	643.05	649.6	87720	649.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260109	7575	7580	7237	7264.5	41280	7264.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260109	1465	1482.8	1458	1470.5	368916	1470.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260109	261.5	262.7	255.3	257.5	101294	253.2254	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260109	272.5	275.9	268	270.1	32624	270.1	down	down	correct
VSTIND.NSE	VST Industries Limited	20260109	247	247.05	243.35	244	118486	244	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260109	5970	5970	5664	5712	21022	5712	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260109	405.05	416.55	405.05	412	129421	412	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260109	1243	1243	1193.1	1198.8	311833	1198.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260109	174.01	176.9	167.04	168.26	765644	168.26	down	down	correct
WANBURY.NSE	Wanbury Limited	20260109	216.21	223.5	210.12	218.81	115580	218.81	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260109	891.95	910	882.6	896.9	1421	892.7123	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260109	86	86.25	82.59	83.43	2435373	83.43	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260109	94.01	95.99	93.6	94.12	763	94.12	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20260109	765.85	772	750.1	753.7	587600	753.7	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260109	486.25	489.95	469	470.45	143882	470.45	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260109	1255.7	1310.3	1200.1	1260.5	1820	1260.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260109	7615	7679.5	7335.5	7406.5	12141	7383.7073	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260109	517.3	524.1	499.7	502.6	88394	502.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20260109	840	844.95	808	811.1	54781	806.0844	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260109	866	866.7	843	845.25	442917	845.25	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260109	30	30.51	28.8	28.8	1062	28.8	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260109	764.1	767.9	745.1	751.65	30951	751.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260109	264	264	250.35	252.1	39900	252.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260109	149.97	149.97	145.1	145.61	597	145.61	down	down	correct
WIPRO.NSE	Wipro Limited	20260109	261.35	263.95	260.45	262.5	4735387	255.8093	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260109	1458	1465.5	1395	1403.9	538432	1403.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260109	521	531.9	520	522.85	48134	522.85	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260109	89.69	89.69	86	86.76	161675	86.76	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260109	401	410.05	400	407.95	74819	407.95	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260109	79.2	79.48	76.23	76.64	295577	76.64	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260109	126	130	122.25	126.97	10329	126.97	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260109	895.15	904.2	864	873	24350	873	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260109	22.62	23.23	22.55	22.84	109751170	22.84	up	up	correct
YUKEN.NSE	Yuken India Limited	20260109	838.1	880	829.45	833.1	8309	833.1	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260109	90.6	91.4	89.68	91.01	6671342	91.01	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260109	7.02	7.1	6.8	6.82	438921	6.82	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260109	8.8	8.83	8.65	8.71	1267129	8.71	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260109	206.7	214.4	200.4	206.15	342	206.15	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260109	7.28	7.28	7.11	7.13	170807	7.13	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260109	715	736.7	704.8	709	839467	706.5231	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260109	1331	1342.7	1285	1293	361913	1293	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260109	85.12	87.57	79.98	80.62	11457	80.62	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260109	1455	1462.5	1426.2	1434.4	41871	1434.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260109	306.5	313.5	298.05	303.75	470945	303.75	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260109	454.45	454.45	441	444.85	137251	444.85	down	down	correct