CollectAI

close-nse_india_stocks

2026/01/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260112	194.94	195.5	190	192.88	123892	192.88	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260112	46	46.2	45.51	45.75	5840	45.75	down	down	correct
3MINDIA.NSE	3M India Limited	20260112	34135	35625	33675	34830	3455	34830	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260112	36.37	37.3	36.37	37	1028	37	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260112	361.8	372	349.1	369.1	183057	369.1	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260112	650.05	653.45	625.95	641.4	187039	641.4	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260112	14.8	14.81	14.45	14.56	111982	14.56	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260112	8.88	8.88	8.29	8.32	68154	8.32	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260112	70.28	70.28	65.91	65.91	49716	65.91	down	down	correct
AARON.NSE	Aaron Industries Limited	20260112	164.5	168.71	158	160.23	14714	160.23	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260112	385	390.35	375.7	386.65	233147	384.5859	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260112	361.65	362.05	352.55	357.95	568662	357.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260112	364.4	367.35	358.3	361.05	10161	361.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260112	134.59	135	128.25	130.8	21082	130.8	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260112	1435	1460.4	1415	1451.8	232280	1451.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260112	18.66	18.75	18.06	18.3	49460	18.3	down	down	correct
ABB.NSE	ABB India Limited	20260112	5075	5075.5	4951	5057	172796	5057	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260112	28010	28515	27770	28380	5889	28380	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260112	351.5	357.65	349.25	355.25	2707320	355.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260112	74.16	74.63	72.93	74.31	2430231	74.31	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260112	40.72	40.72	37	38.91	1314	38.91	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260112	60.95	60.95	60.19	60.72	28930	60.72	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260112	72.02	72.02	70.9	71.96	16687	71.96	down	down	correct
ACC.NSE	ACC Limited	20260112	1703.2	1714.2	1687	1706.7	145178	1706.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260112	1310	1319.4	1280	1306	11426	1262.9545	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260112	5.49	5.51	5.32	5.37	123019	5.37	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260112	915.8	919.9	876.15	888.85	257942	888.85	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260112	2156.6	2180	2119	2171.6	1257197	2171.6	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260112	947.8	949.1	921.2	942.2	2143293	942.2	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260112	1435.9	1447.1	1403.9	1443.5	1539180	1443.5	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260112	141.65	143.36	139.53	142.54	10353052	142.54	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260112	197	197.69	192.01	194.57	98855	194.57	down	down	correct
ADL.NSE	Archidply Decor Limited	20260112	78.3	78.3	75.13	76.03	1455	76.03	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260112	10.13	10.18	9.45	9.92	105215	9.92	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260112	135.5	135.5	127.52	128.85	525206	128.85	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260112	54.55	55.48	54.16	54.55	43467	53.6034
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260112	300.05	301.45	284.05	285.1	409871	285.1	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260112	1760.8	1780.3	1687.3	1726.9	339134	1726.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260112	718.95	718.95	694	711.8	15379	711.8	down	down	correct
AGRITECH.NSE	Agri	20260112	154.5	154.5	148.12	150.64	969	150.64	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260112	37.7	39.38	36.8	38.58	14809	38.58	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260112	57	57	53.11	54.72	15197	54.72	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260112	143.86	143.86	135.1	137.7	1475	137.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260112	919.65	920	879.65	896.2	62520	896.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260112	3950	4043.7	3872.9	3986.8	45546	3986.8	up	up	correct
AIRAN.NSE	Airan Limited	20260112	16.7	17	16.07	16.29	92580	16.29	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260112	2758.1	2759.7	2682.7	2729.5	70027	2729.5	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260112	922.05	937.4	905	920.85	232660	184.17	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260112	4.19	4.19	4	4.09	332012	4.09	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260112	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260112	33.1	33.23	28.91	29.96	388485	29.96	down	down	correct
AKG.NSE	AKG Exim Limited	20260112	12.29	12.6	12.16	12.49	59695	12.49	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260112	236.84	236.84	218.04	224.01	3602	224.01	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260112	6.15	6.25	6.01	6.02	147656	6.02	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260112	3129	3149	3080.4	3138.3	36481	3138.3	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20260112	10.67	10.67	10.31	10.39	242937	10.39	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260112	732	746.95	710	728.95	8104	728.95	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260112	98.01	98.44	97	97.86	395367	97.86	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260112	788.35	797.4	770	776.65	7832	776.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260112	80.2	80.2	74.7	76.71	6583	76.71	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260112	5799	5886	5713.5	5867	118161	5820.0815	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260112	1539.4	1564.8	1506.7	1546	90926	1546	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260112	11.07	11.07	10.68	10.88	3717908	10.88	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260112	18.12	18.27	17.22	17.45	76541	17.45	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260112	15.81	15.81	15.33	15.6	4482434	15.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260112	75.22	76.2	73.1	74.38	9489	74.38	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260112	225.01	225.01	217.23	220.65	3794	220.65	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260112	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260112	6302	6310	6060.5	6118.5	368392	6118.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260112	25.94	25.94	25	25.11	4227	25.11	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260112	1209.3	1209.3	1174.8	1189.1	8818	1189.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260112	536.95	540.2	528.6	538.7	2484225	538.7	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260112	44.46	45.9	42.95	44.83	13482	44.83	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260112	49.36	50.38	47.65	48.28	32584	48.28	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260112	612.2	623	607.5	610.85	14017	609.8799	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260112	545	572	533	568.45	3239215	568.45	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260112	64.17	65.01	62.04	65	146985	65	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260112	71.01	71.79	70.11	71.14	151545	71.14	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260112	48.29	48.29	44.5	45.37	23845	45.37	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260112	1.76	1.76	1.7	1.7	11420	1.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20260112	14	14.25	13.26	13.55	43193	13.55	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260112	3.3	3.33	3.3	3.33	17963	3.33	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260112	1.03	1.03	0.94	0.97	233813	0.97	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260112	2162.5	2162.6	2101.1	2120.4	16409	2120.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260112	1309.9	1318	1300.1	1312.9	403636	1312.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260112	8194.5	8194.5	7788	7879	96571	7879	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260112	125	140.4	123	135.21	57855	135.21	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260112	356.2	358	343.2	352.15	20749	349.7505	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260112	257.1	277.35	251.7	273.1	1021669	273.1	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260112	1889.9	1908.8	1847	1904.8	561236	1904.8	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260112	800	804.15	786	796.9	58181	796.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260112	247.5	253.25	239.05	251.35	3110209	251.35	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260112	7203	7289.5	7111	7268.5	333583	7268.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260112	299.9	299.9	291.2	294.1	70038	294.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260112	503	505.5	487.25	503.7	755693	500.2156	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260112	1260	1303	1253	1281.3	2315	1281.3	up	up	correct
APTECHT.NSE	Aptech Limited	20260112	89	89.64	86	87.78	179085	87.78	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260112	275.5	277	271.45	273.9	548265	273.9	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260112	87.8	88.4	85.5	87.17	3685	87.17	down	down	correct
ARCHIES.NSE	Archies Limited	20260112	17.38	17.79	17.22	17.51	29896	17.51	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260112	44.08	48	43	44.17	1650	44.17	up	up	correct
ARIES.NSE	Aries Agro Limited	20260112	309.6	311.1	302.45	308.8	17959	308.8	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260112	91.01	91.54	86.97	87.83	731482	87.83	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260112	303.05	320.65	303.05	313.95	21258	313.95	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260112	1579	1579	1520.9	1535.9	42391	1535.9	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260112	29.25	29.64	28.1	28.63	7827	28.63	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260112	485	488.8	463.05	477.8	38488	477.8	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260112	1.25	1.31	1.23	1.26	100771	1.26	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260112	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260112	257.5	261.95	250.7	261	150513	261	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260112	197.03	199.52	185	185.13	3422	185.13	down	down	correct
ARVIND.NSE	Arvind Limited	20260112	296.7	299.3	286	292.85	232009	292.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260112	474	476.25	457.8	475	166277	475	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260112	576.1	587.4	569.2	579.95	38001	579.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260112	943.9	943.9	911	921.4	139861	921.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260112	241	246.35	235	239.65	5466	239.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260112	447.1	447.45	430.2	441.15	16774	441.15	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260112	905	905.7	877.65	894.2	44883	894.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260112	867.85	888	845.65	881.6	702090	881.6	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260112	283	285.45	272.25	282.4	64189	281.5473	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260112	16.51	17.4	16.51	17.09	88400	17.09	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260112	160	160	155	157.09	1153637	157.09	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260112	189.63	189.65	183.34	187.01	13071854	187.01	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260112	334.85	334.85	315.9	319.5	22488	319.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260112	2826	2900	2808	2896.4	1743901	2896.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260112	71.8	72.6	69.3	71.49	2404375	71.49	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260112	225.35	225.35	218	219.25	4109	219.25	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260112	638.8	656.5	619	637.85	125720	637.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260112	612.5	614.5	592.25	601.1	460017	601.1	down	down	correct
ASTRAL.NSE	Astral Limited	20260112	1455.9	1457.9	1417	1438.7	202921	1438.7	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260112	979.65	988	952.6	974.4	270830	974.4	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260112	8382	8460	8020	8215	24782	8215	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260112	5.5	5.84	5.45	5.7	54287	5.7	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20260112	555.35	559.35	544.5	557.25	484290	557.25	up	up	correct
ATUL.NSE	Atul Ltd	20260112	6100	6225.5	5961.5	6191	35612	6191	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260112	427.05	443.45	422.55	437.3	83387	437.3	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260112	996	1009.8	991.7	1007.8	1409487	1007.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260112	1055.5	1060.5	1005	1026.6	266469	1026.6	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260112	1193.1	1197.8	1166.5	1172.9	689082	1172.9	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260112	143	152.25	135.33	143.67	1347581	143.67	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260112	1912.6	1949	1876.3	1924.1	11023	1924.1	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260112	76.6	76.6	69.73	73.82	180761	73.82	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260112	351	351.05	336.15	341.3	39950	341.3	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260112	800	824	783.35	820.9	723666	820.9	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260112	64.2	66.29	63.21	65.18	49598	64.835	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260112	473	475.15	457.4	466.9	127398	466.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260112	1274.7	1279.6	1266.5	1274.2	6489750	1274.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260112	607.51	612.1	606.16	612.1	293	612.1	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260112	12.74	13.23	12.74	13.12	137264	13.12	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260112	1389.9	1398.8	1331.3	1377.3	76757	1377.3	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260112	148.88	149.7	146.67	148.37	5403	148.37	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260112	283.11	283.9	280.25	283.55	19303	283.55	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260112	412	414.48	407.51	413.65	1071	413.65	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260112	162.95	162.95	155.5	159.12	14269	159.12	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260112	136.29	136.29	130.99	132.62	3272	132.62	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260112	6.19	6.33	6.08	6.18	83315	6.18	down	down	correct
BAJAJ.NSE	AUTO	20260112	9562.5	9588.5	9360	9478.5	332453	9478.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260112	277.7	281.45	272.8	277.8	583787	277.8	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260112	458	458.75	440.2	446.55	126056	446.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260112	1992	2006.4	1972.6	1998.9	996702	1998.9	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260112	17.55	17.56	16.95	17.26	5460435	17.26	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260112	11134	11161	10640	10745	133197	10745	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260112	958.8	961.4	939.85	950	5640136	950	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260112	102.35	108	102.24	105.88	279891	105.88	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260112	1153.9	1153.9	1093.2	1100.9	515817	1100.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260112	25.44	25.44	24.5	25.11	44333	25.11	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260112	18.4	18.4	17	17.93	5574	17.93	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260112	2340	2418	2340	2413.4	88855	2409.2133	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260112	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260112	178	178.45	174.73	176.45	136746	172.2429	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260112	71.15	73.11	70.05	71.94	12952	71.94	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260112	429.75	430.9	416.1	416.9	335193	416.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260112	120	122.53	110.35	112.13	10818	112.13	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260112	3601	3619.8	3598.5	3600.2	455	3600.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260112	668.3	669	630	644.1	414987	644.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260112	143	144.39	141.21	143.74	5300196	143.74	up	up	correct
BANG.NSE	Bang Overseas Limited	20260112	47.87	47.87	45.5	46.69	46661	46.69	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260112	64.8	64.8	61.57	62.85	1378	62.85	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260112	301.05	304	295.7	302.2	5639635	302.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260112	614.98	614.98	608.2	613.58	682740	613.58	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260112	145.99	149.99	142.9	145.89	8324371	145.89	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260112	108.55	108.55	101.36	103.46	26693	103.46	down	down	correct
BASF.NSE	BASF India Limited	20260112	3754	3760	3622	3658.1	22816	3658.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260112	24.17	25.45	23.1	24.26	129370	24.26	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260112	921.6	923.4	906.55	909.85	89969	909.85	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260112	4475	4485	4370.1	4425.5	18691	4425.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260112	2861	2874.2	2720.1	2758.5	32522	2758.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260112	1811.1	1817.9	1776	1802.4	40574	1785.2343	down	down	correct
BCG.NSE	Brightcom Group Limited	20260112	10.01	10.03	9.65	9.84	8148564	9.84	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260112	30.25	30.34	29.31	29.76	674334	29.76	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260112	1524.5	1542.5	1491.1	1533	1635738	1527.5613	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260112	28.79	30.8	28.17	29.56	56541	29.56	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260112	230.41	231.6	226.01	227.59	777758	226.9495	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260112	121.59	123.58	113.38	117.53	18497	117.53	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260112	419.5	419.8	410.6	417.7	14594852	415.9293	down	down	correct
BEML.NSE	BEML Limited	20260112	1800	1820	1742.4	1793.7	209370	1791.1234	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260112	86.28	86.28	82.41	84.45	478457	83.4836	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260112	512	516.8	505	509.35	250010	509.35	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260112	439.95	445.95	425.85	438.15	10239599	29.21	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260112	396.45	401.25	386.3	397.25	19848	397.25	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260112	631	631	599.65	600.9	21812	600.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260112	3.5	3.7	3.36	3.4	9582	3.4	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260112	320.35	335	316.1	331.2	114281	331.2	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260112	170.55	170.66	164.55	168.73	35840	168.73	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260112	155.42	171.5	155.42	170.73	285956	170.73	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260112	4.05	4.07	3.84	3.88	281108	3.88	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260112	1435	1460.1	1419	1456.6	533588	1454.9365	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260112	105.8	108.5	103.6	107.49	33755	107.49	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260112	2106.7	2178	2058.1	2176.1	16543	2176.1	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260112	177.5	179.9	171.47	176.15	207947	176.15	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260112	2023.5	2048.8	2001.3	2042.7	4689135	2042.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260112	272.5	272.5	258.25	267.9	36431980	267.9	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260112	68.45	68.85	66	66.54	163922	66.54	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260112	666.05	699	656.3	686.55	1384	686.55	up	up	correct
BIOCON.NSE	Biocon Limited	20260112	380	380.6	365.95	371.8	2148460	371.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260112	32.33	33.7	31.4	31.91	47127	31.91	down	down	correct
BIRET.NSE	RR	20260112	340.4	341.9	337.5	339.72	202667	339.72	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260112	132.5	135.57	126	131.53	29322	131.53	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260112	1065	1072.2	1020	1051.4	64539	1051.4	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260112	139.46	141	135.03	137.4	74585	137.4	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20260112	13.94	13.94	13.4	13.45	32898	13.45	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260112	176.69	176.7	167.9	172.21	3170110	171.8376	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260112	48.2	49.79	46	47.74	424998	47.74	down	down	correct
BLS.NSE	BLS International Services Limited	20260112	302	302.35	291.8	295.8	1055352	293.6905	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260112	2.97	2.97	2.97	2.97	9642	2.97
BLUEDART.NSE	Blue Dart Express Limited	20260112	5387.5	5399	5300	5366.5	11663	5366.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260112	1790	1816.8	1778.7	1793.3	154279	1793.3	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260112	49.75	52.45	48	51.9	161658	51.9	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260112	124	124.5	118.14	120.6	760309	120.6	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260112	280.5	281.25	271	279.15	54249	279.15	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260112	500.45	504.8	488.2	498.05	373854	498.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260112	38200	38205	36870	37660	30844	37660	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260112	353.6	359.1	349.55	358.75	4474234	358.75	up	up	correct
BPL.NSE	BPL Limited	20260112	61.34	62.95	59.55	61.56	56649	61.56	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260112	855.05	879.75	838.5	872.25	339617	872.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260112	5977.5	6000.5	5905	5943.5	228799	5943.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260112	20.12	21.45	20.12	20.83	75319	20.83	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260112	73.05	73.3	71	71.58	42705	71.58	down	down	correct
BSE.NSE	BSE Limited	20260112	2700	2800	2685	2790.6	7690160	2790.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260112	101	103.64	99.1	99.85	12930	99.85	down	down	correct
BSL.NSE	BSL Limited	20260112	144.19	146.48	140	141.58	21506	141.58	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260112	122.12	123.83	122.12	123.69	700807	123.69	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260112	30.66	30.66	29.66	30.01	574339	30.01	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260112	418.7	420.25	406	415	1017566	415	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260112	626.3	633.45	604	615.95	4922	615.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260112	43.49	45.4	42.02	43.63	96844	43.63	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260112	55.5	55.5	52	52.66	54703	52.66	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260112	14.81	15.49	14.81	15.01	27876	15.01	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260112	153.12	155	147.33	151.21	838280	151.21	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260112	727.3	728	703.75	710.5	1662637	706.9876	down	up	incorrect
CANBK.NSE	Canara Bank	20260112	150.55	151.36	146.96	150.02	25793554	150.02	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260112	891.7	894.4	874	893	163627	893	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260112	280.7	287.4	280.7	284.1	202432	283.3429	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260112	241	244	237.05	242.75	219581	242.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260112	1810.5	1813.5	1764.2	1803.4	56831	1803.4	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260112	13.28	13.28	12.37	12.45	70673	12.45	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260112	800.05	808	786.8	799.25	131597	797.7407	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260112	1620	1670	1590.1	1652.2	40120	1652.2	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260112	2645.2	2734	2640	2717.3	229652	2717.3	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260112	188.93	189.4	185.5	187.17	3302774	187.17	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260112	16.25	17.41	16.02	17.41	349307	17.41	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260112	14.01	14.23	13.87	14.19	35816	14.19	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260112	940.6	966.3	925	942.75	263851	940.2105	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260112	1408	1429.6	1395.1	1417.5	1764414	1417.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20260112	3728.6	3776.3	3670	3767	102450	3767	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260112	7.96	8.22	7.62	7.86	42090	7.86	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260112	424	427.35	420.25	426.2	9151	426.2	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260112	21.65	22.08	21.1	21.33	100154	21.33	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260112	36.94	37.33	36.3	37.23	7318695	37.03	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260112	27.4	27.83	27.01	27.53	112353	27.53	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260112	2091	2511.1	2044.2	2331.8	640596	2331.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260112	765	765.05	747.05	759.05	56004	759.05	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260112	5129.5	5129.5	5004	5058	15287	5058	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260112	6.55	6.8	6.31	6.56	87308	6.56	up	up	correct
CESC.NSE	CESC Limited	20260112	165.47	165.62	160.25	163.26	1594946	163.26	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260112	183.1	184.03	179.4	181.9	820408	181.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260112	597	597.7	579.5	586	6209951	584.7093	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260112	865.5	868.25	851	862.1	74332	862.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260112	450	450	434.75	437.9	1281269	437.9	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260112	154	158	153.2	154.18	5978	154.18	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260112	187.9	190.59	183.13	186.89	39564	186.89	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260112	422.05	429.3	412.25	423	22565	423	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260112	244	245.05	231.05	240.1	161684	240.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260112	782.2	816.5	765.5	808.55	1075301	808.55	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260112	1715	1730.9	1693.3	1707.9	2424388	1706.6166	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260112	1819	1837.8	1792.5	1825.9	144928	1825.9	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260112	1649.3	1678.2	1641.1	1671.5	37209	1671.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20260112	82.5	84.89	82.38	84.64	5187	84.64	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260112	15.2	16.75	15.2	15.67	5305	15.67	up	up	correct
CIPLA.NSE	Cipla Limited	20260112	1464	1467.5	1444.2	1465.2	2380033	1465.2	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260112	852.55	857.65	834.3	855.1	202470	852.9877	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260112	79.15	79.9	74.32	78.59	101981	78.59	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260112	260	262.2	253.7	257.1	55581	257.1	down	down	correct
CMICABLES.NSE	CMI Limited	20260112	5.61	6.02	5.46	5.54	13832	5.54	down	down	correct
COALINDIA.NSE	Coal India Limited	20260112	418.9	433.15	415.65	432.3	14407896	426.6597	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260112	1569.8	1579	1520.2	1562.6	1000834	1558.9829	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260112	33.8	34.8	33.24	34.06	771311	34.06	up	up	correct
COFORGE.NSE	Coforge Limited	20260112	1685	1702.2	1668.3	1696.1	1476570	1692.0559	up	down	incorrect
COLPAL.NSE	Colgate	20260112	2042.3	2112	2042.3	2096.5	478911	2096.5	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260112	1.64	1.64	1.5	1.56	28867	1.56	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260112	14.85	14.98	14.5	14.68	39076	14.68	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260112	510	514.6	504.45	513.25	1101529	509.8334	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260112	34	34.7	33.37	34.39	459623	34.39	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260112	164.7	164.7	156.15	160.56	2784	160.56	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260112	660	665.85	650	663.15	28410	659.0763	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260112	37.56	39.5	36.16	36.72	38583	36.72	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260112	171.2	176.85	166.91	169.64	24206	169.64	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260112	2304.8	2306.4	2238.5	2289.2	273781	2280.2118	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260112	5.82	5.82	5.56	5.66	36916	5.66	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260112	90.19	93.39	90.19	93.15	1224369	93.15	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260112	7589	7589	7334	7495.5	33837	7495.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260112	710.55	710.55	678	699.25	7719	699.25	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260112	7.2	7.45	6.91	7.01	39830	7.01	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260112	1318.5	1325.7	1288.4	1291.2	239179	1291.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20260112	372.55	384	372.55	377.75	935	377.75	up	up	correct
CRISIL.NSE	CRISIL Limited	20260112	4743	4775	4660	4757.2	52528	4757.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260112	251.5	252.85	247	251.15	2834350	251.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260112	510.65	518.5	501.05	504.75	1259872	504.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260112	36.86	37.31	35.25	35.89	12952	35.89	down	down	correct
CUB.NSE	City Union Bank Limited	20260112	278.05	278.7	261	263.05	6407930	263.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260112	106	114.8	104.49	112.07	513121	112.07	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260112	4032.3	4091.3	3893	3974.7	1559613	3956.708	down	up	incorrect
CUPID.NSE	Cupid Limited	20260112	433	439.25	425	431.15	91863215	86.23	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260112	16.52	16.52	15.86	16.08	14321	16.08	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260112	140	142.9	135.86	137.76	23502	137.76	down	down	correct
CYIENT.NSE	Cyient Limited	20260112	1153	1159	1133.1	1150	177081	1150	down	down	correct
DABUR.NSE	Dabur India Limited	20260112	522.3	525.95	519.5	524	1894623	524	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260112	2042.2	2081.6	2020.7	2073.6	300205	2073.6	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260112	281	283.1	275.45	282.3	62237	278.1968	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260112	27.4	29.94	26.55	29.62	11216	29.62	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260112	3.41	3.6	3.4	3.49	76716	3.49	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260112	745	747.1	713	732.2	145994	732.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260112	246.05	256	242	243.95	107648	242.0582	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260112	445	462.45	435.15	458.7	280498	458.7	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260112	113	113.24	107.52	110.58	1203176	110.58	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260112	25	25.37	24.6	24.97	3018	24.97	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260112	258.18	263	252.42	260.11	313392	260.11	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260112	179	180.31	173.77	178.71	2442857	178.71	down	down	correct
DCM.NSE	DCM Limited	20260112	88	92.18	87.1	87.98	11469	87.98	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260112	5.03	5.38	5	5.01	22849	5.01	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260112	130.3	134.51	128.15	130	11454	130	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260112	1170.8	1200	1142.2	1180.5	51277	1176.6302	up	up	correct
DCW.NSE	DCW Limited	20260112	54	54.01	52.02	53.58	576991	53.4749	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260112	709.9	709.9	680	697.95	28604	697.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260112	1205	1215.1	1180.6	1208.4	209730	1208.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260112	1595	1595	1555	1574.3	87568	1574.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260112	400.1	402.25	385.95	388.05	118705	388.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260112	245.39	245.39	231	239	147796	79.67	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260112	67.6	67.77	65.31	67.15	1220936	67.15	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260112	66	68.4	64	67.11	8693	67.11	up	up	correct
DEN.NSE	DEN Networks Limited	20260112	30.7	30.92	30	30.35	248007	30.35	down	down	correct
DENORA.NSE	De Nora India Limited	20260112	649	654.75	630.75	639.1	3765	639.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260112	133.13	136.79	129.3	135.74	3752509	135.74	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260112	30.95	33.94	30.75	31.95	7295	31.95	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260112	118.99	119.01	115.31	118.67	129771	118.67	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260112	25.23	25.42	24.68	25.32	505417	25.32	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260112	1090.6	1116.3	1070.4	1094.5	50139	1094.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260112	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260112	1171.6	1180	1140	1142	652	1142	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260112	1166	1166	1120	1142.3	55729	1142.3	down	down	correct
DICIND.NSE	DIC India Limited	20260112	474.8	485	467	468.05	314	468.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260112	22.96	23.4	22.01	22.77	88606	22.77	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260112	3.93	3.96	3.83	3.88	2092858	3.88	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260112	6635	6635.5	6340	6485.5	665870	6485.5	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260112	11880	11894	11674	11842	428491	11842	down	up	incorrect
DLF.NSE	DLF Limited	20260112	668	668	648.75	659.65	4901801	659.65	down	up	incorrect
DLINKINDIA.NSE	D	20260112	392.15	409	385	390.4	77028	390.4	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20260112	3852	3918.6	3760.5	3832.5	2052645	3832.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260112	3.6	3.65	3.25	3.34	95233	3.34	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260112	1213.4	1213.4	1164.6	1192	52801	1192	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260112	335	337.25	328.8	334.05	34107	334.05	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260112	90	90.9	85	86.36	44799	86.36	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260112	1435	1459.9	1404.1	1448.9	6285	1448.9	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260112	9.66	9.97	8.49	9.07	541343	9.07	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260112	195	195	187.21	189.85	9878	189.85	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260112	16.84	16.99	16.28	16.5	46549	16.5	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260112	962.5	1055	943.25	1036.15	1824268	1036.15	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260112	1210	1218.7	1199.9	1215.5	707317	1215.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260112	1030.5	1045.8	995	1013.9	52319	1013.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260112	158.25	161.49	150.37	153.41	9099	153.41	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260112	3.38	3.39	2.81	3.27	598167	3.27	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260112	271.25	278.8	259.85	275.05	34792	271.2253	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260112	35.62	35.63	34.23	35.07	615744	35.07	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260112	8786	9175	8602	9119	25782	9114.3009	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260112	243.8	243.8	229.8	231.1	22511	231.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260112	7.09	7.15	6.88	7.08	14659643	7.08	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260112	1611.59	1611.59	1555.38	1564.5	10953	1564.5	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260112	1398.73	1400	1394.55	1399.14	9317	1399.14	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260112	4604.9	4650.5	4524.1	4616	95748	2308	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260112	106.9	107.16	102.7	105.34	6843513	105.34	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260112	1.14	1.16	1.08	1.09	35026	1.09	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260112	7477	7507	7322	7436	315579	7436	down	down	correct
EIDPARRY.NSE	E.I.D.	20260112	934	945	921.5	939.8	155074	939.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260112	335.8	344.85	335.8	340.45	12497	340.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20260112	342.1	347.8	342.1	345.3	149936	345.3	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260112	1602	1622.4	1488	1532.3	191358	1532.3	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260112	111.94	111.95	108.25	110.55	188386	110.55	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260112	421.6	426	395.35	411	4308251	411	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260112	70.43	70.99	68.65	70.42	1126925	70.42	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260112	855.25	922	855.25	907.45	17808	907.45	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260112	447.1	453.75	432.2	442.25	361808	442.25	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260112	39.25	42.8	39.25	42.29	127436	42.29	up	up	correct
EMAMILTD.NSE	Emami Limited	20260112	508	519.15	498.6	519	498467	512.8701	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260112	85.4	85.4	80.65	83.15	11568	83.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260112	80.07	80.07	74.2	76.87	16548	76.87	down	down	correct
EMBASSY.NSE	RR	20260112	437.7	439.98	435	435.6	576636	435.6	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260112	257.9	262.4	247.65	256.95	12282	256.95	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260112	93.51	99.79	93.51	97	9411	97	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260112	2624.9	2631.8	2551	2573.1	68774	2573.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260112	18.9	18.99	18.05	18.48	65602	18.48	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260112	193.45	195.7	187.36	194.54	1695463	193.1156	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260112	116.6	119	115.38	116.88	8780	116.88	up	down	incorrect
EPL.NSE	EPL Limited	20260112	206.54	209.14	204.35	206.11	621098	206.11	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260112	66.9	66.9	65.49	66.56	3364123	66.56	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260112	1496	1505	1472	1494.3	76586	1494.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260112	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260112	5650	5800.5	5388	5633	10196	5607.8235	down	down	correct
ESCORTS.NSE	Escorts Limited	20260112	3818.4	3818.4	3711	3751.4	57030	3732.5729	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260112	25.35	25.35	24.06	24.73	122947	24.73	down	down	correct
ESTER.NSE	Ester Industries Limited	20260112	93.3	96.2	90	95.33	129095	95.33	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260112	328.95	328.95	319	324.65	43114	324.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260112	450.1	470.7	440.1	450.35	10804	450.35	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260112	1.28	1.3	1.23	1.26	4714470	1.26	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260112	920.15	938.6	897.45	907.35	6670	907.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260112	345	350.75	340	349.7	2008447	349.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260112	954.3	958.1	929.55	944.15	12271	944.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260112	7.78	7.81	7.42	7.62	167980	7.62	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260112	867.75	867.8	840	863.8	113839	863.8	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260112	715	730	700	709.85	9643	709.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260112	23.23	24.5	22.25	23.53	6588187	23.53	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260112	0.4	0.42	0.39	0.4	2705076	0.4
FCSSOFT.NSE	FCS Software Solutions Limited	20260112	1.8	1.8	1.6	1.74	1901914	1.74	down	down	correct
FDC.NSE	FDC Limited	20260112	402.9	402.9	388.6	398.2	90389	393.1849	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260112	254.1	256.4	250.45	252.9	7290684	252.9	down	down	correct
FEL.NSE	Future Enterprises Limited	20260112	0.46	0.47	0.46	0.46	34510	0.46
FELDVR.NSE	Future Enterprises Limited	20260112	3.24	3.24	3.05	3.05	1517	3.05	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260112	2244.7	2244.7	2154.1	2221.7	65873	2221.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20260112	46.85	46.94	45	46.28	796998	46.28	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260112	770	770.6	745	756.7	145495	756.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260112	4211	4263	4140.4	4211.1	12323	4211.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260112	172.21	174.3	169.63	173.1	301355	173.1	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260112	12.75	12.75	11.97	12.12	22013	12.12	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260112	1.48	1.55	1.43	1.45	38954	1.45	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260112	3430.1	3480.6	3395	3458.7	46515	3458.7	up	up	correct
FMGOETZE.NSE	Federal	20260112	451.6	452.5	436.4	446.3	24855	446.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260112	8.48	8.48	8.1	8.12	63259	8.12	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260112	18710	20060	18155	19900	147991	19900	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260112	903.05	905	878.35	893.3	1629908	893.3	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260112	4721	4800.1	4611.1	4756	1546	4756	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20260112	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260112	318.5	318.95	305.25	311.45	705133	311.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260112	967	977.8	938.9	959	233585	959	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260112	131.04	140.98	127.87	140.07	2979412	140.07	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260112	163.99	167.1	161.9	166.55	8511255	161.5155	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260112	1965	1965	1881.2	1901.8	15379	1901.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260112	575	578	555.45	561.55	77109	561.55	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260112	695	744	695	743.05	5834	743.05	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260112	807	807	781	794.3	102146	794.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260112	77.06	78.8	76.02	77.51	77209	77.51	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260112	3.56	3.56	3.33	3.35	120880	3.35	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260112	135	135	126.1	127.4	4635	127.4	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260112	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260112	655	660.6	637.2	658.95	54869	658.95	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260112	2.7	2.76	2.61	2.69	220307	2.69	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260112	12.1	12.1	12.1	12.1	111683	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260112	313.35	315.05	306.15	314.35	1215	314.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260112	32.28	32.28	31.37	31.9	82158	31.9	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260112	46.85	47.19	44.77	45.32	245052	45.32	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260112	418.2	418.2	394.1	396.45	290642	396.45	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260112	12.71	12.94	12.65	12.73	43989	12.73	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260112	273.55	276.1	265.3	270.2	614737	270.2	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260112	71.45	72.65	69.98	72.12	871982	72.12	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260112	1091.7	1103	1065	1100	237746	1100	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260112	56.17	56.87	53.5	53.89	108187	53.89	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260112	11.25	11.25	11.25	11.25	3305	11.25
GHCL.NSE	GHCL Limited	20260112	545	550.4	538	547.5	86505	547.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260112	166.5	169.15	166	168.16	61497	168.16	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20260112	368.7	371	361.3	369.2	354258	369.2	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260112	98.01	102.38	98	101.09	6765	101.09	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260112	7947	7947	7760	7841.5	16614	7682.0209	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260112	40.41	41.21	37.16	40.36	234554	40.36	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260112	149.54	149.7	144.2	145.03	326997	145.03	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260112	1685.1	1800	1676	1699.4	466	1699.4	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260112	1680.7	1713.9	1657.5	1703	95484	1703	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260112	2372	2403.8	2337.6	2397.1	44475	2397.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260112	2007.2	2020.4	1967.6	2017.5	349821	2017.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260112	5.2	5.2	5.15	5.15	1688	5.15	down	down	correct
GLOBAL.NSE	Global Education Limited	20260112	81	81.99	77.31	77.31	81563	77.31	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260112	190.19	190.19	181.01	184.4	14540	184.4	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260112	3	3	2.76	2.94	1271531	2.94	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260112	1090	1125	1011.2	1021.3	776757	1021.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260112	1078.7	1087.1	1040	1053.3	282662	1053.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260112	555	568.6	534.6	564.95	6201572	564.95	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260112	1031.3	1033.9	1010.1	1029.4	79574	1029.4	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260112	355.8	362.8	338.6	349.1	134785	349.1	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260112	479.95	480.7	469.4	473.5	189717	473.5	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260112	387	393.8	370.45	378.2	19514	378.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260112	285.8	285.8	270.15	282.5	59861	282.5	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260112	2084	2149.9	2059	2130.6	709991	2130.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260112	555.85	559.85	538.1	547.7	247466	547.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260112	1227	1251.5	1223.2	1236.2	1078105	1236.2	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260112	1022	1022	998.1	1012.2	54391	1012.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260112	1994.9	1996.2	1910	1930.8	1788932	1930.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260112	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260112	648	648.5	607.95	616.35	1799673	616.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260112	38.4	40	37	37.44	166114	37.44	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260112	165.78	166.32	159.83	162.72	330510	162.72	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260112	115.7	117	114.81	117	70988427	117	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260112	30.85	31.49	29.5	30.95	666	30.95	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260112	340.05	345.2	330.15	343.1	349858	340.6924	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260112	116.3	118.75	116.3	118.4	1659461	118.4	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260112	48.97	50.08	48.48	48.89	12371	48.89	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260112	1101	1134.8	1066.1	1120.7	218007	1117.9376	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260112	259.45	263.45	253	254.7	2434377	254.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260112	186.2	186.3	177.35	180.65	2182203	180.65	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260112	106.27	106.27	102.17	103.88	193273	103.1131	down	down	correct
GRANULES.NSE	Granules India Limited	20260112	601.95	602.9	576.15	594.85	1064569	594.85	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260112	628	630.45	608.55	618.9	841253	618.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260112	2763	2821.6	2738.3	2806.7	476367	2806.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260112	1679.9	1683	1596	1618	423926	1618	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260112	176.11	176.11	170.43	174.56	745065	174.56	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260112	245.8	247.99	234.1	236.63	67073	236.63	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260112	222.35	226.61	215.89	218.49	127029	218.49	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260112	240.1	242.8	232.5	241.5	254062	241.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260112	11.21	11.3	10.78	10.95	4146416	10.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260112	1551.2	1577.7	1540.1	1562.6	24877	1562.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260112	962.15	962.15	931.6	943.05	65894	940.64	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260112	1028	1054.2	975.4	999.5	158	999.5	down	down	correct
GRPLTD.NSE	GRP Limited	20260112	1725	1768.8	1725	1751.7	1120	1751.7	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260112	2460	2507.3	2387.2	2480.4	1414465	2473.5353	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260112	176.71	176.98	171.51	173.98	910960	173.98	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260112	310.1	311.15	301.2	305.15	270205	305.15	down	down	correct
GSS.NSE	GSS Infotech Limited	20260112	15.62	16.14	15.19	15.63	54869	15.63	up	up	correct
GTL.NSE	GTL Limited	20260112	7.62	7.9	7.54	7.66	253737	7.66	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260112	1.17	1.17	1.13	1.15	43185659	1.15	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260112	97.1	99	95.9	96.6	24161	96.6	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260112	316.3	319	306.05	314.85	36292	314.85	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260112	473	493	467	484.1	50516	484.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260112	409.75	409.75	377.8	393	16063	393	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260112	424	425.05	409.2	416.85	323162	416.85	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260112	50	50	46.65	46.65	4303	46.65	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260112	1146	1161.8	1120	1145.5	27604	1124.7285	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260112	34.04	34.04	33.1	33.59	44273	33.59	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260112	145	145	139.01	143.03	81403	143.03	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260112	4480	4528.5	4417.9	4518.4	744251	4518.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260112	437.2	440.4	431.05	433.15	317193	433.15	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260112	169.99	169.99	159	159.76	9248	159.76	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260112	11.98	12.04	11.8	11.97	2104961	11.97	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260112	941.25	956.15	931.1	947.35	23528	947.35	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20260112	1461	1463.2	1437.9	1450.4	1832938	1445.9774	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260112	1.75	1.82	1.73	1.77	21896	1.77	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260112	70.11	70.9	70.11	70.68	840	70.68	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260112	18.8	19.01	17.84	18.72	37234637	18.72	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260112	639.45	646.15	628.5	638.35	296291	638.35	down	up	incorrect
HCL.NSE	INSYS	20260112	13.56	13.57	13	13.39	129622	13.39	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260112	1659.2	1677.2	1641.5	1667	4175707	1655.2087	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260112	2513	2533.5	2464.4	2487.5	879934	2487.5	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260112	937.5	942	929.6	936.4	21071666	936.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260112	750.35	766.5	750.35	754.65	1771176	754.65	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260112	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260112	292	292	285.27	288.8	182622	288.8	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260112	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260112	2.21	2.23	2.13	2.13	181504	2.13	down	down	correct
HEG.NSE	HEG Limited	20260112	577	583.15	562.05	569.6	1114732	569.6	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260112	170.33	170.4	165.12	168.81	74015	168.81	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260112	137.86	138.05	135.06	137.07	269963	137.07	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260112	221	227	215.78	225.65	44624	225.65	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260112	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260112	441.35	446.4	435.65	440.55	215873	440.55	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260112	5773	5792	5627	5726.5	314329	5617.0162	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260112	1538	1557	1512.2	1545.6	5018	1545.6	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260112	159.7	159.98	155.25	158.2	1812	158.2	down	up	incorrect
HFCL.NSE	HFCL Limited	20260112	65	65.08	62.5	63.19	25709244	63.19	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260112	708.1	711	691.6	704.2	125753	704.2	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260112	432	436.5	424.75	430.5	14044	430.5	down	down	correct
HIKAL.NSE	Hikal Limited	20260112	211.26	215.5	209.54	214.92	276271	214.7187	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260112	31	31.5	29.5	30.74	204520	30.74	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260112	106.19	107.95	100.54	104.3	458045	104.3	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260112	909.95	921.95	897	920.15	6884726	920.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260112	435.8	444.05	418.05	421.3	4204	421.3	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260112	25.4	25.74	24.9	24.94	29770	24.94	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260112	532	548	523.4	545.7	52251830	544.8265	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260112	152.8	152.99	148.1	150.16	169367	150.16	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260112	451	451.9	441.7	451.05	2794252	451.05	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260112	2362	2413.9	2361	2406.2	1057665	2406.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260112	624.8	632.55	615.6	628.25	13671026	628.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260112	1385.3	1385.3	1315.2	1361.2	26791	1361.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260112	160.24	163.79	148.5	155.15	11598	155.15	down	down	correct
HITECH.NSE	Hi	20260112	87.15	87.98	84.4	85.05	1020638	85.05	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260112	155.37	161.99	155.37	161.54	2946	161.54	up	up	correct
HITECHGEAR.NSE	The Hi	20260112	721	760.85	714.5	749.45	4277	749.45	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260112	445.5	445.55	421.95	438.05	91711	438.05	down	down	correct
HLVLTD.NSE	HLV Limited	20260112	9.14	9.14	8.86	9.03	233440	9.03	down	down	correct
HMT.NSE	HMT Limited	20260112	46	46.06	45.5	45.59	6853	45.59	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260112	65.8	66.89	64.35	66.25	13277	66.25	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260112	504.55	509.7	491.35	506.95	87198	506.95	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260112	512.73	523.98	503.45	519.59	347442	519.59	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260112	1028.5	1064.6	1025.7	1062.2	263260	1062.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260112	33370	33445	32990	33165	2288	33165	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260112	2235	2242.3	2078	2196.5	22183	2193.054	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260112	381	381	355.25	362.35	409987	362.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260112	469	473	457.25	471	1331742	471	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260112	23.55	23.81	23.25	23.43	72210	23.43	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260112	232.18	232.18	222	225.94	639754	225.94	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260112	214.99	218.4	210.93	217.52	4724520	216.2355	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260112	198.67	200.01	191.8	195.09	133588	195.09	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260112	69	70.44	67.28	70.44	2694973	70.44	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260112	44	44	40.11	43.76	909	43.76	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260112	748	748	710	727.25	40121	727.25	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260112	39.7	40.99	39.21	39.7	381682	39.7
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260112	28.52	28.52	27.6	27.93	669085	27.93	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260112	117.96	117.96	115.67	117.51	219627	117.51	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260112	1399.9	1424.3	1391.7	1413.1	10923811	1413.1	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260112	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260112	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260112	1895.9	1915.1	1878.1	1910.3	359635	1910.3	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260112	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260112	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260112	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260112	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260112	71.3	74.16	71.15	72.2	1448449	72.2	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260112	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260112	691.1	696.85	677.8	680.75	1326285	680.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260112	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260112	255	258.25	245.15	249.05	406507	249.05	down	up	incorrect
ICRA.NSE	ICRA Limited	20260112	6075.5	6075.5	5940	6010	3569	6010	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260112	103.29	104.95	101.05	104.21	12420692	104.21	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260112	11.39	11.47	10.98	11.25	1037070592	11.25	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260112	85.6	86.19	83.61	84.77	29814342	84.77	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260112	280.56	282.4	279.57	282.2	972	282.2	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260112	139.69	144.5	138.4	142.05	60452419	140.3603	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260112	1600	1615.6	1582.4	1582.4	17672	1582.4	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260112	1458	1458	1405	1428	20385	1428	down	down	correct
IFCI.NSE	IFCI Limited	20260112	51.09	58.35	50.5	56.43	273036320	56.43	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260112	195.05	195.13	190.5	193.19	22296	193.19	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260112	426	429.5	417.75	423.65	47018	423.65	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260112	187.81	188	181.46	183.99	1309144	180.5217	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260112	378.95	378.95	366	371.95	14880	371.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260112	649.55	653.9	627.35	641.75	1521908	637.0364	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260112	145.1	152.7	144.3	149.35	11003	149.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260112	26.5	27.4	26.15	26.64	39440	26.64	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260112	2.88	2.9	2.74	2.82	33739	2.82	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260112	48	49.08	47.71	48.78	665118	48.78	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260112	1216.5	1254	1209	1235.6	282832	1235.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260112	1005.7	1012	997.3	1005.3	1345	996.0542	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260112	1.83	1.83	1.73	1.74	10395	1.74	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260112	37.2	38.34	35.27	36.46	24115	36.46	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260112	35.36	37	34.6	34.94	119163	34.94	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260112	692	692.55	681.3	690.1	1750234	690.1	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260112	458.75	471.4	450.75	467.5	310242	467.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260112	941	980	933	963.6	144482	963.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260112	2121	2165.4	2110	2159	41999	2159	up	up	correct
INDIANB.NSE	Indian Bank	20260112	833.05	837.05	812.8	826.65	2013884	826.65	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260112	237	237	229	234	1139	234	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260112	401.3	409	391.5	406.7	30433	406.7	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260112	4814.5	4869	4771	4850	691685	4850	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260112	1200.3	1209	1189.3	1197.5	58830	1197.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260112	801.7	801.75	763.85	778.95	18124	765.5146	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260112	215	220.94	214.29	215.18	29324	215.18	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260112	44.95	44.95	42.37	44.02	75759	44.02	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260112	232.21	238.78	223.62	227.05	90088	227.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260112	1511.6	1513.6	1461.9	1487.2	13291	1487.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260112	257.9	257.9	244	250	613991	250	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260112	14.6	14.77	14.22	14.73	270249	14.73	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260112	411.85	416.5	401.65	412.65	193363	412.65	up	up	correct
INDSWFTLAB.NSE	Ind	20260112	89.75	92.95	89.21	90.79	111031	90.79	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260112	32.15	33.01	30.55	32.35	57378	32.35	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260112	880.2	907.95	879.1	905.45	4015935	905.45	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260112	435	441.5	428.45	432.6	8821785	432.6	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20260112	15.59	15.59	15.12	15.38	11427687	15.38	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260112	903.08	931	858.64	897.36	3007428	224.34	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260112	6.3	6.59	6.02	6.23	22023	6.23	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260112	965	965.85	947.5	963.93	26997	963.93	down	down	correct
INFY.NSE	Infosys Limited	20260112	1610.1	1613.3	1592.6	1597.6	6985362	1597.6	down	down	correct
INGERRAND.NSE	Ingersoll	20260112	3297	3297	3219.3	3246.9	14455	3246.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260112	114	114.1	110.19	112.37	19584835	112.37	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260112	661.35	678.75	629.6	636.7	59621	634.5884	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260112	84.9	84.9	80.42	83.66	8023	83.66	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260112	925.5	925.5	881.65	913.65	346561	913.65	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260112	120.9	120.9	116.04	116.89	18278	116.89	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260112	1.16	1.17	1.13	1.15	1141742	1.15	down	down	correct
IOB.NSE	Indian Overseas Bank	20260112	35.1	35.45	34.41	35.29	6879813	35.29	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260112	157	158.61	154.77	158.45	6011542	156.4768	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260112	78	78.01	74.82	75.66	1060947	74.6485	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260112	1574	1574	1503	1527.8	568045	1527.8	down	down	correct
IPL.NSE	India Pesticides Limited	20260112	170.9	170.9	162.18	166.91	154926	166.91	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260112	41.48	41.48	40.28	40.97	7367343	40.9027	down	down	correct
IRBINVIT.NSE	IV	20260112	63	63	62.05	62.32	767908	60.836	down	down	correct
IRCON.NSE	Ircon International Limited	20260112	163.66	164.94	159.1	163.77	4064090	162.4846	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260112	638.05	639.3	627.85	634.85	1714290	631.318	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260112	121.25	123.09	119.25	123	16531719	121.7085	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260112	34	34.94	32.75	33.77	400042	33.77	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260112	92.25	93.45	91.02	91.44	9678	91.44	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260112	829.6	844.15	788.5	796.1	51905	796.1	down	down	correct
ITC.NSE	ITC Limited	20260112	338.25	339.5	335.8	338.4	16156143	331.4535	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260112	563	570.9	548.35	564.7	18725	564.7	up	up	correct
ITI.NSE	ITI Limited	20260112	300.5	300.5	289.3	296.1	531006	296.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260112	7.97	8	7.81	7.9	228503	7.9	down	down	correct
IVP.NSE	IVP Limited	20260112	149.39	149.39	140.85	146.96	2136	146.96	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260112	2945.72	2945.72	2901.45	2925.15	149	2925.15	down	down	correct
IZMO.NSE	IZMO Limited	20260112	714	752.95	687.05	734.1	248515	734.1	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260112	100.58	100.85	98.65	100.4	1820680	100.4	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260112	70.43	70.43	69.01	69.66	94351	69.66	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260112	182.76	183.62	176.11	178.35	63868	178.35	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260112	67.18	67.3	65.01	66.72	1123268	66.72	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260112	119.29	119.79	115.11	117.9	507914	117.9	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260112	35.5	38.6	35	38.09	123776	38.09	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260112	128.46	128.46	122.6	126.01	2287419	126.01	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260112	410.05	418.45	398.05	408.35	109109	408.35	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260112	197.2	197.45	189	190.15	7747	190.15	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260112	96.51	97.35	93.05	96.1	191384	96.1	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260112	83.44	91.77	81.52	88.11	21271834	88.11	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260112	83.49	86.6	81.95	85.26	25563	85.26	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260112	1888.9	1893	1847.6	1866.9	141301	1854.5731	down	down	correct
JBMA.NSE	JBM Auto Limited	20260112	613.55	613.55	585.3	601	1039989	601	down	down	correct
JCHAC.NSE	Johnson Controls	20260112	1443	1491.9	1443	1467.9	14173	1467.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260112	10.57	11.01	9.77	10.07	261597	10.07	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260112	1490	1490	1331	1338.9	74637	1338.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260112	445	445	430	436.25	26493	436.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260112	161.44	162.55	157.04	161.77	1332447	161.77	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260112	1010.9	1029.6	997.1	1023.4	1469718	1023.4	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260112	543	544.85	520.05	531.8	144242	531.8	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260112	27.85	27.85	27.01	27.28	443174	27.28	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260112	27.18	27.18	26.02	26.41	1457	26.41	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260112	38.95	38.95	37.15	37.9	2983858	37.9	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260112	261	266	248.25	262.75	28266	262.75	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260112	5718	5738	5526.5	5600	91369	5600	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260112	569.6	573.2	548.55	564.95	112582	564.95	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260112	738	746.8	726.3	744.2	125339	744.2	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260112	354	357.6	350.75	356.75	193249	356.75	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260112	500.05	505	482.6	502.3	1071753	502.3	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260112	79.8	79.8	74	76.04	12922	76.04	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260112	138.44	138.44	134.36	136.97	2581189	136.97	down	down	correct
JOCIL.NSE	Jocil Limited	20260112	138.51	138.95	132.51	134.87	5780	134.87	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260112	3.26	3.26	3.26	3.26	766322	3.26
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260112	940	940.1	900	917.9	6691	917.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260112	16.85	16.85	16.16	16.43	45606678	16.43	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260112	770	781.9	748.55	775	739046	774.0419	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260112	490	499.9	479.35	498.8	2300943	498.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260112	18985	18985	17770	17770	3381	17770	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260112	1160	1185	1146.4	1182.7	1391748	1182.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260112	149	149.01	144.32	146.73	111652	146.73	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260112	521.75	525.4	512.1	523.6	1704055	523.6	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260112	680.8	685	666.7	675.45	113821	672.9044	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260112	1063	1065.4	1019.1	1044	121098	1044	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260112	740	740	728.06	738.67	722511	738.67	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260112	716.55	724.6	705.25	722.15	100319	722.15	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260112	262.55	262.6	257.25	260	333733	260	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260112	9.04	9.12	8.7	9.02	10981259	9.02	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260112	207.5	210.5	199	203.51	34764	203.51	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260112	991.8	998.3	969.15	995	129489	995	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260112	123.99	123.99	116.51	119.32	4579	119.32	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260112	620.5	620.5	580	602.85	2170	602.85	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260112	505.5	506.85	490.95	501.4	2717796	501.4	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260112	235.95	235.95	225	228.15	27622	228.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260112	22.37	23	21.8	22.42	1084980	22.42	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260112	1.68	1.68	1.45	1.6	255626	1.6	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260112	72	73.3	70.3	72.54	13738	72.54	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260112	169.71	178.9	160.25	163.24	12353	163.24	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260112	233.63	234.69	229.2	231	147194	231	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260112	332.2	335	310.85	317.65	45370	211.77	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260112	46.58	46.9	45.48	45.71	4808	45.71	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260112	262.05	267	257.5	263.6	2267267	263.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260112	877.5	894.65	852.05	860.6	473	860.6	down	down	correct
KAYA.NSE	Kaya Limited	20260112	408.45	408.45	379.9	390.2	8707	390.2	down	down	correct
KCP.NSE	The KCP Limited	20260112	169.1	174.5	163.11	173.02	213701	173.02	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260112	25.15	25.15	24.01	24.59	123232	24.59	down	down	correct
KDDL.NSE	KDDL Limited	20260112	2304	2313.9	2236	2281.9	19047	2281.9	down	down	correct
KEC.NSE	KEC International Limited	20260112	687.25	697.5	665	692.1	637076	692.1	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260112	96.99	98.29	92.71	93.55	180734	93.55	down	down	correct
KEI.NSE	KEI Industries Limited	20260112	4351	4384.8	4295	4368.1	96185	4362.9343	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260112	17.24	17.3	16.69	17.01	1462909	17.01	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260112	1027.3	1110.3	1011	1091.9	1310826	1091.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260112	9.73	10.74	9.73	9.78	6824910	9.78	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260112	295	299.8	281	282.2	3670	282.2	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260112	174.4	176.01	163.56	168.69	52690	168.69	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260112	70.16	71.4	67.7	70	99788	70	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260112	98.06	103.84	85	98.43	4184	98.43	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260112	19.77	19.77	18.11	18.6	16133	18.6	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260112	4762	4850	4693.6	4718.7	1263	4718.7	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260112	343.95	351	326.1	344.6	14624	344.6	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260112	620.05	622.45	608	613.8	233154	613.8	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260112	4350	4350.6	4260	4330.2	4745	4330.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20260112	367.75	373.35	354.7	364.35	255808	364.35	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260112	494	500.65	474.05	486.65	2680032	486.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260112	1582	1627.7	1549.4	1612.7	49265	1612.7	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260112	1140	1140	1104.1	1125.9	414171	1123.921	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260112	3010	3115	2950	3024.2	5770	3024.2	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260112	153	156.3	147.12	155	2472922	155	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260112	450.05	476.95	446	474.8	27153	472.9933	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260112	27.49	27.54	26.5	27.18	114801	27.18	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260112	145.31	145.31	139.76	143.18	1676953	143.18	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260112	89.55	91.5	85.53	87.12	53624	87.12	down	down	correct
KOLTEPATIL.NSE	Kolte	20260112	374.4	377.7	366.75	370.95	68117	370.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20260112	149.16	150.41	145	148.24	187817	148.24	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260112	2126.8	2139.4	2106	2134	12720435	426.8	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260112	27.54	27.54	26.1	26.49	37681	26.49	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260112	118.56	119.75	117	118.36	57777	118.36	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260112	71.94	71.94	67.8	69.56	16609	69.56	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260112	1170.1	1181.2	1154.4	1172.6	403250	1169.9345	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260112	820	834.9	807.55	827.85	427560	825.5448	up	down	incorrect
KRBL.NSE	KRBL Limited	20260112	361	362	355	356.5	480268	356.5	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260112	66.91	68.6	60.35	62.66	8384	62.66	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260112	3.87	4.3	3.85	4.12	111172	4.12	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260112	504.6	505	485.8	493.5	249697	493.5	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260112	740	743.85	714.7	718.4	119704	718.4	down	up	incorrect
KSB.NSE	KSB Limited	20260112	771.5	774.4	746.9	750.85	116176	750.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260112	890.75	906.5	880.55	891.85	51101	891.85	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260112	700	706.1	670.45	691	71737	691	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260112	189	189.99	186	187.64	2066344	187.64	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260112	94.68	94.68	91.8	93.01	19338	93.01	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260112	5.34	5.34	4.84	4.84	313	4.84	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260112	1416.4	1416.4	1377	1381	285518	1377.5642	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260112	115.11	115.99	109.35	111.5	14676	111.5	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260112	197	201.78	193.05	199.94	88233	199.94	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260112	11.4	11.4	10.38	10.38	87422	10.38	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260112	1085	1087	1025.3	1043.2	2428156	1043.2	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260112	14590	14590	14058	14219	3676	14219	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260112	5.57	5.59	5.07	5.59	269457	5.59	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260112	154.9	155.99	149.66	152	13346997	152	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260112	156.99	156.99	150.62	152.79	1024	152.79	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260112	1855	1908	1800.7	1902.3	120510	1902.3	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260112	10.71	11.4	10.56	10.76	16111	10.76	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260112	272.25	272.25	241.4	247.65	89066	247.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260112	526	529.95	512.4	518.75	3296969	518.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260112	28.84	28.87	28.52	28.84	226027	28.84
LICNETFN50.NSE	LIC Mutual Fund	20260112	286.7	288.1	284.58	288.08	1167	288.08	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260112	915.54	943.23	915.54	940.39	167	940.39	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260112	285.25	287.76	284.47	287.65	602	287.65	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260112	177.6	177.92	166.96	172.85	156010	172.85	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260112	483	490.2	482.05	485	13464	485	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260112	5978.5	6309.5	5890.5	6105	309281	6105	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260112	999.99	1000.01	999.09	999.99	4216883	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260112	999.99	1000.01	999.99	999.99	94350	992.5698
LODHA.NSE	Macrotech Developers Limited	20260112	1061.5	1080.5	1040.2	1077.8	1566981	1077.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260112	185	185.69	178.1	179.29	75929	179.29	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260112	110.1	112.5	109	110.15	28752	110.15	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260112	77	79.29	75.14	75.63	13786	75.63	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260112	6.7	6.98	6.7	6.87	18067	6.87	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20260112	4026	4026.9	3944.3	4019	1386513	4019	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20260112	4355.5	4356.5	4247.2	4316.3	43196	4316.3	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260112	5467	5665	5377	5590.5	27673	5590.5	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260112	1542	1547.4	1466.9	1511.2	182660	1511.2	down	down	correct
LUPIN.NSE	Lupin Limited	20260112	2174	2197.7	2139.7	2188.4	623831	2188.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260112	1013.1	1016	994.2	1004.1	36175	1004.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260112	150.05	151.52	147.12	150.29	479287	150.29	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260112	79.17	79.9	76.6	78.03	11338	78.03	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260112	5.36	5.36	5.03	5.08	30669	5.08	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260112	3675.3	3717	3598.8	3682	1665237	3682	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260112	346.5	355	343	353.55	2277275	353.55	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260112	147.01	149.88	139.46	143.06	132417	143.06	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260112	964.4	978	920	966.4	11493	966.4	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260112	39.06	40.56	39.06	40.1	2307	40.1	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260112	6	6.03	5.85	5.89	16033	5.89	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260112	81.6	82.1	78.62	80.23	210471	80.23	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260112	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260112	166.53	166.53	166.53	166.53	170999	166.53
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260112	28.58	28.58	28.13	28.42	296341	28.42	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260112	464.5	466	448.6	455.7	4123	455.7	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260112	21.11	22.88	21.11	22.66	36874	22.66	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260112	62.91	64.16	62.18	63.77	34563048	62.8115	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260112	100	104.99	96.3	97.18	3661	97.18	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260112	869	869	869	869	524	869
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260112	126.21	132.8	125.05	128.88	42736	128.88	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260112	45.21	45.7	42.2	43.43	40067	43.43	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260112	376.2	377.25	370.1	371.5	114794	371.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260112	309.3	310	300	305.35	71295	305.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260112	13216	13441	12672	12952	17234	12952	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260112	533.1	533.15	517.15	520.95	145608	520.95	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260112	999	1125	987	1087.3	6601880	1087.3	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260112	35.17	35.17	34.01	34.06	8003	34.06	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260112	39.7	44.28	34.23	40.53	4392522	40.53	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260112	129.62	129.62	125.5	127.87	156802	127.87	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260112	63.6	69.12	62.07	64.99	138680	64.99	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260112	62.66	64.83	59.6	61.73	49245	61.73	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260112	58.1	59.23	56.66	57.96	194146	57.96	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260112	290.9	298.7	290	294.2	15984613	293.7009	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260112	40.61	40.61	39.1	40.61	585916	40.61
MANGLMCEM.NSE	Mangalam Cement Limited	20260112	749	750	731.2	740.1	60094	740.1	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260112	361.65	375	341.4	348.85	870474	348.85	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260112	119.98	120.2	115.8	118.44	326549	118.44	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260112	15.88	16.2	15.41	15.88	3042	15.88
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260112	704.02	706.29	694.9	704.94	22064	704.94	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260112	41.74	43.4	40.14	41.62	10059	41.62	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260112	498.75	506.7	477.1	500	89647	500	up	down	incorrect
MARICO.NSE	Marico Limited	20260112	753.45	757.6	748.85	756.2	1042221	756.2	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260112	203.3	203.3	191.21	195.89	435697	195.89	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260112	172.6	174.05	167.6	172.98	835553	172.98	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260112	16456	16615	16271	16582	288686	16582	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260112	306.5	314.95	303	313.75	190919	312.5181	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260112	137	137	137	137	0	137
MASTEK.NSE	Mastek Limited	20260112	2035.2	2045.9	2000.1	2013.6	204745	2005.6592	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260112	538	549	530.2	547.85	35769	547.85	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260112	84.9	84.9	81.2	83.4	34465	83.4	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260112	1012	1019.8	994	1013.7	2102413	1013.7	up	up	correct
MAXIND.NSE	Max India Limited	20260112	174.15	174.21	165.2	170.9	52345	170.9	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260112	482.1	501.5	471.2	497.85	48570	497.85	up	up	correct
MAZDA.NSE	Mazda Limited	20260112	212.78	212.78	200	206	36575	206	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260112	2522	2529.1	2445	2521.2	1498084	2513.3699	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260112	400.95	406	392.65	403.75	170876	403.75	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260112	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260112	28.38	30.79	27.01	29.25	72374	29.25	up	up	correct
MCDOWELL.NSE	N	20260112	1329	1331.3	1310	1328.4	564288	1328.4	down	down	correct
MCL.NSE	Madhav Copper Limited	20260112	70.87	70.87	70.87	70.87	292232	70.87
MCLEODRUSS.NSE	McLeod Russel India Limited	20260112	45.15	45.64	43.3	44.24	433672	44.24	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260112	2201	2249	2193	2239	1905600	2239	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260112	192.1	193.38	184.06	186.2	136362	186.2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260112	117	126.01	116.95	125.08	134379	125.08	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260112	1.67	1.73	1.67	1.67	60728	1.67
MERCATOR.NSE	Mercator Limited	20260112	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260112	1920.4	1920.4	1858.1	1886	33028	1886	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260112	1690	1710.9	1652	1662.3	345894	1662.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260112	13.45	13.65	12.11	12.2	1631308	12.2	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260112	1053.4	1075	1045.6	1068.8	133412	1057.6783	up	down	incorrect
MHHL.NSE	SM	20260112	38.15	38.15	38.15	38.15	1500	38.15
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260112	299.5	304.95	298.75	303.45	68222	303.45	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260112	348	350.45	337.15	347.65	683655	347.65	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260112	577.5	580.5	563.95	579.75	201542	579.1625	up	down	incorrect
MINDSPACE.NSE	RR	20260112	487.4	492	475.11	482.84	199959	482.84	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260112	209	218.92	205.99	214.51	107659	214.51	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260112	30.37	32.4	30.05	31.9	4521036	31.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260112	34.05	34.96	32.7	34.75	127614	34.75	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260112	1.02	1.08	1.01	1.03	723481	1.03	up	up	correct
MMFL.NSE	M M Forgings Limited	20260112	400.95	424.75	395	418.75	250805	418.75	up	up	correct
MMP.NSE	MMP Industries Limited	20260112	247.05	251.1	238.6	249.05	16201	249.05	up	up	correct
MMTC.NSE	MMTC Limited	20260112	63.33	63.99	61.61	63.52	3408212	63.52	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260112	130	131.69	117.52	123.18	12578	123.18	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260112	63.12	63.12	62.56	62.81	57685	62.81	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260112	27.01	27.75	25.51	26.23	18196	26.23	down	down	correct
MOIL.NSE	MOIL Limited	20260112	337.95	339.95	330.6	338.6	893007	335.0058	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260112	15	15.4	14.61	15.15	57599	15.15	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260112	59.95	60.54	58.72	60.09	571307	60.09	up	up	correct
MOLDTECH.NSE	Mold	20260112	140.73	142	136.01	137.97	42611	137.97	down	down	correct
MOLDTKPAC.NSE	Mold	20260112	581.55	591.25	570	579.1	49825	579.1	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260112	63.6	64.82	63.24	64.34	637693	64.34	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260112	267.78	267.89	264.59	267.47	4861	267.47	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260112	237.44	237.44	227.63	235.73	866586	235.73	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260112	610.4	610.4	599.95	605.5	23169	605.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260112	7.25	7.25	7.25	7.25	0	7.25
MOREPENLAB.NSE	Morepen Laboratories Limited	20260112	38.7	38.9	37.81	38.67	2016435	38.67	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260112	804	804	787.35	795.75	1015733	789.3755	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260112	22.11	23.48	22.05	22.95	21627	22.95	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260112	2838.8	2849.4	2789.3	2832.2	219456	2832.2	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260112	1882.9	1914.7	1825	1865	53784	1865	down	down	correct
MRF.NSE	MRF Limited	20260112	147795	149500	145340	148735	4581	148732.0491	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260112	139.7	142.93	136.02	140.36	3942949	140.36	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260112	34.5	34.58	33.23	34.18	956846	34.18	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260112	479	488.5	472	481.95	189899	474.3445	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260112	2668	2725	2634.5	2666.6	1008912	2666.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260112	1.6	1.61	1.53	1.6	4568	1.6
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260112	34.43	34.43	33.12	33.53	1154922	33.53	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260112	128.3	128.62	123.71	127.1	87217	127.1	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260112	67.8	67.8	63.75	64.38	4310	64.38	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260112	75	75	72.2	74.05	92734	74.05	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260112	120.05	122.6	118	119.85	45049	119.85	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260112	33	34	32.25	33.04	55258	33.04	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260112	276.3	280.9	273	279.95	12166	279.95	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260112	3855.5	3917.5	3840.5	3909	492060	3909	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260112	175.8	175.8	164	167.4	169556	167.4	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260112	4.85	5.05	4.58	4.63	874081	4.63	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260112	26.5	28.6	26.5	28.6	1490	28.6	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260112	25.97	25.99	24.31	24.72	39430	24.72	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260112	242	245.75	238.55	240.7	2657	240.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260112	102.55	104.22	101	102.29	24598	102.29	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260112	229.95	235.49	221.26	227.95	13457	227.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260112	185	186	178.82	183.62	10652	183.62	down	down	correct
NAM.NSE	INDIA	20260112	879	885	848.2	861.5	533781	861.5	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260112	890	890	849.1	857.85	914840	856.3955	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260112	151.04	151.94	146.25	147.16	16423	147.16	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260112	352	356.4	344.3	350.05	23846101	345.7207	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260112	1321.1	1327.6	1297.9	1312.9	562354	1310.0208	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260112	5743	5842.5	5709	5788	133708	5788	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260112	96.97	99.75	95.3	99.14	310098	99.14	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260112	147.35	150	144.5	146.85	155585	146.85	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20260112	274.5	274.75	257.65	263.45	5031797	263.45	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20260112	109	109	103.93	107.8	18049823	107.6636	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260112	2152	2175	2104.3	2123.1	451	2123.1	down	up	incorrect
NCC.NSE	NCC Limited	20260112	149.09	150.45	145.05	148.45	2885593	148.45	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260112	203.1	203.34	196.6	201.5	79251	199.8836	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260112	2789	2805	2745.7	2795.3	779	2795.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20260112	2.93	2.97	2.85	2.86	2265331	2.86	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260112	780.6	780.6	734.7	755.5	34545	755.5	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260112	88.52	95.6	86.31	94.79	1075340	94.79	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260112	18	18	17.45	17.51	77756	17.51	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260112	18.4	18.9	17.25	17.25	418068	17.25	down	down	correct
NELCAST.NSE	Nelcast Limited	20260112	99.45	99.45	94.9	95.64	73382	95.64	down	down	correct
NELCO.NSE	Nelco Limited	20260112	713.45	713.45	691.5	700.1	71526	700.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260112	1122	1260	1122	1222.4	339689	1222.4	up	up	correct
NESCO.NSE	Nesco Limited	20260112	1166.3	1169.2	1136.4	1158.2	35777	1158.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20260112	280.3	280.3	274.81	278.33	5326	278.33	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260112	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260112	82.98	83.26	81.37	82.46	51874	82.46	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260112	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260112	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260112	41.83	41.83	40.45	41.07	3091153	41.07	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260112	14751	14816	14201	14705	41438	14705	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260112	802.55	802.55	779.6	785.4	320917	785.4	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260112	5.55	6.1	5.55	5.89	11492	5.89	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260112	83	83.63	81.51	83.28	898993	83.28	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260112	29.5	29.9	28.31	29.01	11499	29.01	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260112	1895	1897.1	1850.3	1872.7	276975	1872.7	down	up	incorrect
NHPC.NSE	NHPC Limited	20260112	82.38	82.99	80.26	82.8	15097408	81.3308	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260112	152	153.38	146.51	149.81	1290116	149.81	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260112	33.9	33.9	32	33.16	97673	33.16	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260112	291.99	292.09	288.4	291.87	9096409	291.87	down	down	correct
NIITLTD.NSE	NIIT Limited	20260112	85.24	85.3	81.25	83.51	525589	83.51	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260112	9.38	9.59	8.92	9.15	266604	9.15	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260112	14.32	14.49	13.66	14.07	734328	14.07	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260112	1375.1	1400	1362	1397.6	2743	1397.6	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260112	397.6	400	384.1	393	2266	393	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260112	36.05	36.5	33.91	34.27	165421	34.27	down	down	correct
NITCO.NSE	NITCO Limited	20260112	86.05	87.33	82.66	85.61	349541	85.61	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260112	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260112	307	317.5	305	316.85	62505	316.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260112	183.05	183.75	171	181.95	7121	181.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20260112	64.11	67.5	62	67.5	47	67.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260112	252.15	258.65	243.6	255.9	1783597	252.3196	up	up	correct
NMDC.NSE	NMDC Limited	20260112	80.82	82.05	79.15	81.76	21694778	79.3479	up	up	correct
NOCIL.NSE	NOCIL Limited	20260112	142.83	142.84	138	139.8	246740	139.8	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260112	4.1	4.14	3.82	3.97	85236	3.97	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260112	93.2	93.2	93.01	93.2	2525	93.2
NPBET.NSE	Tata Asset Management Limited	20260112	293.8	295.42	292.12	294.16	1116	294.16	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260112	460	469.75	440.1	444.65	4970	444.65	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260112	268.45	268.45	255.8	258	281102	255.1516	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260112	6202	6289	6101	6211	2616	6211	up	up	correct
NTPC.NSE	NTPC Limited	20260112	336.75	340.65	333.7	337.45	9406174	334.9214	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260112	903.2	918	903.2	911.5	19203	911.5	up	down	incorrect
NURECA.NSE	Nureca Limited	20260112	285	285	271.15	279.5	17082	279.5	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260112	345	350.4	337.85	348.75	198434	348.75	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260112	279.65	285	273.05	278.1	11147	278.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260112	1686.9	1690.8	1638.1	1657.6	464576	1657.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260112	7599	7603.5	7454.5	7584	85550	7584	down	down	correct
OIL.NSE	Oil India Limited	20260112	421	426.85	414.7	425.6	1405653	419.189	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260112	54.01	56.28	52.05	52.28	35712	52.28	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260112	1149.5	1149.5	1120	1136.4	365925	1136.4	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260112	94.38	95.55	91.9	94.36	25984	94.36	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260112	75.08	75.58	72.08	72.59	158128	72.59	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260112	83.05	83.17	78.88	80.47	168883	80.47	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260112	6.16	6.16	5.76	5.83	14113	5.83	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260112	15.97	16.44	15.57	15.7	4311	15.7	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260112	54.67	54.67	52.04	53.3	2096781	53.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260112	234.09	236.16	231.66	235.71	9807980	230.2909	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260112	56.72	57.55	54.19	56.76	153363	56.76	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260112	290.7	302.75	283.15	298.7	40028	298.7	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260112	465.2	470	450	459.65	113203	459.65	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260112	180.03	187.89	179.11	181.02	6478	181.02	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260112	718	726.5	706.05	721.4	46232	721.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260112	61.59	62	58.63	60.48	109990	60.48	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260112	8.04	8.2	7.8	7.94	239232	7.94	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260112	269.4	270.85	260.5	267	7675	267	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260112	164.22	166.4	160.73	165.41	446894	165.41	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260112	168.73	168.73	163.14	165.9	112935	165.1928	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260112	115	116.35	111.67	112.52	351205	112.52	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260112	72	73.2	71.01	72.5	2200	72.5	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260112	22.49	22.49	21.83	22.27	253328	22.27	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260112	4770	4918	4700	4899	10516	4899	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260112	1.47	1.47	1.47	1.47	0	1.47
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260112	54.15	55.04	53.3	53.5	51999	53.5	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260112	34395	34635	34055	34365	11932	34240.849	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260112	34.74	35.42	33.7	34.68	2541738	34.68	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260112	101.43	101.6	99.21	99.46	2096	99.46	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260112	46.88	48.94	44.54	44.79	6571	44.79	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260112	406.2	415.25	388.1	409.35	874538	409.35	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260112	305.15	305.15	289.9	294.1	25376	294.1	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260112	295.75	295.75	283.3	288.1	56550	288.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260112	93.74	95.97	90.03	93.28	18214	93.28	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260112	35.94	36.19	34.53	35.17	680976	35.17	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260112	270.45	280	261.8	274.55	983021	274.55	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260112	9.14	9.7	8.88	9.5	852568	9.5	up	up	correct
PARTYCRUS.NSE	SM	20260112	90	90	90	90	6000	90
PATELENG.NSE	Patel Engineering Limited	20260112	26.98	26.99	26.2	26.75	5707230	26.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260112	13.57	13.57	13.2	13.24	44450	13.24	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260112	10.46	10.61	10.03	10.33	91306048	10.33	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260112	90.11	91.99	86.82	89.12	142447	89.12	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260112	21.99	22.36	21.02	21.5	13556	21.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260112	193.95	193.95	182.84	189.23	1093812	189.23	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260112	24.2	24.3	23.24	24.08	274941	24.08	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260112	6417	6418	6287	6335	268990	6312.6597	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20260112	287.05	289.2	283.75	286.3	1974524	286.3	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260112	357.15	372.85	355	371.8	8700735	371.8	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20260112	4852	4852.1	4782	4823.8	9450	4823.8	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260112	231.51	244.39	229.97	242.75	6127159	242.75	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20260112	32.25	32.86	32.11	32.66	893092	32.66	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260112	595.7	601.05	581.75	595.55	2179270	595.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260112	12501	12527	12342	12396	5069	12194.716	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260112	5580	5580.5	5380.5	5456	11883	5296.7879	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260112	1482	1509.9	1455.2	1492.7	81991	1492.7	up	down	incorrect
PGINVIT.NSE	IV	20260112	91.98	92.75	91	92.59	919761	89.6413	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260112	1929.9	1993	1862.3	1885.1	671211	1885.1	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260112	1477.4	1504.9	1477.4	1501.9	516036	1501.9	up	up	correct
PIIND.NSE	PI Industries Limited	20260112	3190	3269	3177.1	3256.4	434046	3251.0581	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260112	4902	4994	4815.5	4961	2007	4961	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260112	9.09	9.49	8.9	9.11	89109	9.11	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260112	27.95	27.95	27	27.71	2868	27.71	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260112	729.8	760	706.8	755.25	52456	755.25	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260112	671.2	709.05	671.2	679.1	1567	679.1	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260112	157.14	160.75	155.2	157.82	6943	157.82	up	up	correct
PNB.NSE	Punjab National Bank	20260112	122.9	123.49	121.11	123.16	14550075	123.16	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260112	78.45	78.46	76.32	77.22	343133	77.22	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260112	971	982.8	956.55	977.65	1083174	977.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260112	25.87	25.88	25.1	25.43	5228	25.43	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260112	242	242	235.15	239.4	212590	239.4	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260112	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260112	259.65	259.7	254.5	255.15	1441	255.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20260112	735	790	731	779.8	99054	779.8	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260112	7700	7710	7576.5	7629	265168	7629	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260112	1766.3	1784.9	1737.1	1752.1	72008	1752.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260112	827.95	834.95	810.7	820.55	59091	820.55	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260112	260.5	263.95	260.5	263.5	8703	263.5	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260112	459	460.1	446.35	450.5	661597	450.5	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260112	258	259.5	254.3	258.55	9698555	255.6797	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260112	17781	17781	16731	17429	482018	17429	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260112	2360	2370.7	2278.7	2307.8	76703	2307.8	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260112	226.99	226.99	210.01	220.89	13264	220.89	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260112	220.5	222.14	214.02	218.39	88252	218.39	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260112	23.55	23.55	22.71	23.24	17561	23.24	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260112	309	310	300.9	305.05	858469	305.05	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260112	137	137.82	133.4	136.65	350771	136.65	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260112	4.9	5.35	4.9	5.24	190649	5.24	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260112	9.21	9.41	9.17	9.27	187886	9.27	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260112	153	156.79	149.11	153.33	199967	153.33	up	up	correct
PRECOT.NSE	Precot Limited	20260112	350	369	330.2	358.5	4157	358.5	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260112	224.89	232.15	219.16	231.2	867204	230.9201	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260112	520	524.3	502.3	514.15	247917	514.15	down	up	incorrect
PREMIER.NSE	Premier Limited	20260112	2.86	3.05	2.85	2.91	40807	2.91	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260112	41.8	41.8	39.15	40.86	55276	40.86	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260112	1560	1562.9	1498.8	1505.1	1414170	1505.1	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260112	625	641.2	618	638.45	507389	638.45	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260112	290	290	268.2	273.35	34202	273.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260112	241.95	248	235.8	242.8	127546	242.8	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260112	14.5	14.95	13.22	14.4	647640	14.4	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260112	2680	2733	2633	2712.4	107567	2712.4	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260112	130.1	130.21	126.9	129.07	194374	129.07	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260112	27	27.35	26.56	27.29	1370124	27.29	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260112	825.5	836.4	802.95	829.85	73319	829.85	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260112	97.99	97.99	94.4	96.33	2057791	96.33	down	down	correct
PTC.NSE	PTC India Limited	20260112	159.5	160	156.22	158.1	837989	155.3333	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260112	38.05	38.58	38.05	38.41	33192	37.0689	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260112	1080	1101.3	1069.1	1088	4134	1088	up	up	correct
PURVA.NSE	Puravankara Limited	20260112	233.7	233.7	225.33	231.75	122587	231.75	down	down	correct
PVP.NSE	PVP Ventures Limited	20260112	30	32.72	29.8	32.31	168977	32.31	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260112	114.6	117.6	114.33	116.71	294786	116.71	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260112	2805.99	2828	2788	2825.14	1750	2825.14	up	up	correct
QUESS.NSE	Quess Corp Limited	20260112	213.14	214.4	207.81	211.83	165579	206.99	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260112	245.7	245.7	227	233.55	345499	233.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260112	1.38	1.48	1.35	1.4	10057	1.4	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260112	3.48	3.48	2.99	3.33	84660	3.33	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260112	2962	2962	2781.3	2839	963017	2839	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260112	6.57	6.77	6.51	6.63	40033	6.63	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260112	343.55	345.55	334.15	343.55	1188355	342.3534
RAIN.NSE	Rain Industries Limited	20260112	141.75	142.53	138.37	140.5	1689622	140.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260112	166	168.68	160.25	163.3	152143	163.3	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260112	4.45	4.49	4.23	4.42	628980	4.42	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260112	464.8	490.55	442.6	483.3	368152	483.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260112	32	32.01	30.86	31.21	53889	31.21	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260112	41.5	41.87	39.8	41.05	1902	41.05	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260112	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260112	255.3	257.95	249	254.15	391262	254.15	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260112	30.91	31.5	29.2	30.5	15151	30.5	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260112	8.65	8.85	8.55	8.79	6522338	8.79	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260112	1093.8	1104.9	1073	1083.5	258473	1083.5	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260112	316.5	327.35	311.55	321.75	107344	321.75	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260112	500	504.95	483.55	498.8	74747	498.8	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260112	505	507.2	491.45	502.85	92998	502.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260112	12.02	12.1	11.8	11.87	151070	11.87	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260112	1372.9	1372.9	1320	1326.6	6454	1326.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260112	2238.8	2244.8	2200	2201.7	14178	2201.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20260112	407.45	407.55	397.95	404.55	241758	404.55	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260112	304.85	308.4	300.9	304.9	4600396	304.9	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260112	137.5	137.89	133.7	136.7	1394287	135.6629	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260112	1.07	1.08	1.05	1.06	2824955	1.06	down	down	correct
RECLTD.NSE	REC Limited	20260112	364	371.45	358.15	370.5	7377850	366.0396	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260112	273.3	280.8	267.75	269.15	2261122	269.15	down	down	correct
REFEX.NSE	Refex Industries Limited	20260112	239	239.05	227.4	233.85	731729	233.85	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260112	45.31	48.44	42.3	48.4	14329	48.4	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260112	397	398.9	390	393.8	68439	393.8	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260112	1475.3	1485.3	1451	1483.2	8883745	1483.2	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260112	244.1	249.68	238.35	247.11	795601	247.11	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260112	148.51	148.51	148.51	148.51	36078	148.51
REMSONSIND.NSE	Remsons Industries Limited	20260112	117.95	117.95	112.45	113.56	92575	113.56	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260112	25.05	25.43	24.44	25.27	3824699	25.27	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260112	413	424.75	404.3	405.65	157539	403.7012	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260112	109	112.21	104	104.97	16847	104.97	down	down	correct
REPRO.NSE	Repro India Limited	20260112	440.3	449.45	430.55	440	14490	440	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260112	189.95	189.95	180.25	184.94	130501	184.94	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20260112	120.65	120.65	115.6	117.7	975160	117.7	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260112	2.75	2.76	2.62	2.68	583420	2.68	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260112	450	451.35	435	445.3	98441	445.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260112	127.52	127.52	121.41	126.25	4582477	126.25	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260112	773.9	778	751	772.75	58550	772.75	down	down	correct
RITES.NSE	RITES Limited	20260112	231	232.45	226	231.3	587870	229.3772	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260112	22.35	23.15	22.13	22.39	7843	22.39	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260112	53.22	53.97	50.32	51.86	33750	51.86	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260112	500	508.9	484.55	504.35	385478	504.35	up	up	correct
RML.NSE	Rane (Madras) Limited	20260112	800	800	776.85	787.1	7386	787.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260112	379.15	382.9	370.1	373.9	52593	373.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260112	123	123	118.21	120.33	1037202	120.33	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260112	1.57	1.57	1.57	1.57	445025	1.57
ROLTA.NSE	Rolta India Limited	20260112	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260112	49.54	49.54	47.5	47.98	4093	47.98	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260112	560.2	564.45	543.4	552.75	35954	552.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260112	47.95	49.77	47.39	48.5	15540	48.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260112	668.6	668.95	656.05	660	115753	656.5144	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260112	2310	2347.7	2294.5	2317.4	9325	2317.4	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260112	33.88	33.88	32.63	33.41	30498031	33.41	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260112	93.2	93.5	87.96	91.5	131126	91.5	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260112	717.35	722.8	700.6	717.35	40238	717.35
RSSOFTWARE.NSE	R S Software (India) Limited	20260112	46.8	47.33	44.5	46.65	77056	46.65	down	up	incorrect
RSWM.NSE	RSWM Limited	20260112	136	136.39	132.24	135.18	23317	135.18	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260112	389.1	394.2	380.55	392.8	59335	384.9701	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260112	38.61	38.79	37.44	38.61	1857861	38.61
RTNPOWER.NSE	RattanIndia Power Limited	20260112	9.01	9.03	8.62	8.87	24415952	8.87	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260112	212	216.82	206.01	207.41	9705	207.41	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260112	6.39	6.39	5.95	6.17	39636	6.17	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260112	119	119	115.36	117.83	20020	117.83	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260112	161.63	161.85	158.3	160.56	82546	160.56	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260112	51.77	53	49.02	49.76	18515	49.76	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260112	333.45	333.9	323.1	331.65	9252024	330.6118	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260112	304.9	304.9	279.7	281.1	4946	281.1	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260112	10.44	10.44	10.4	10.44	4884	10.44
SADBHAV.NSE	Sadbhav Engineering Limited	20260112	8.82	8.86	8.38	8.5	128672	8.5	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260112	3.6	3.66	3.57	3.59	97931	3.59	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260112	2110	2110	2026.5	2065.4	55272	2065.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260112	27.23	27.46	26.62	27.1	7346	27.1	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260112	201	201.62	195.3	198.8	74921	198.8	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260112	145.67	149.7	143.64	149.22	21341282	149.22	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260112	380.65	380.65	369.1	373.8	19418	373.8	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260112	18.2	18.49	17.69	17.82	104645	17.82	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260112	184.56	187.8	180.91	186.1	154176	186.1	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260112	2.12	2.12	2.06	2.06	1054816	2.06	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260112	8.82	8.87	8.46	8.59	5881876	8.59	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260112	239.3	240	233	234.7	1439	234.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260112	41	41	40.4	41	200396	41
SALZERELEC.NSE	Salzer Electronics Limited	20260112	641.9	660	621.35	627.6	58173	627.6	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260112	8.2	8.83	8.2	8.63	55096	8.63	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260112	3.27	3.27	3.27	3.27	40209	3.27
SANDESH.NSE	The Sandesh Limited	20260112	1010	1065	1005.1	1034.9	1300	1034.9	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260112	557	557.75	536.15	551.95	159087	551.95	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260112	461.65	461.7	438	451.5	32879	451.5	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260112	62.75	63.69	62.45	63.55	383196	63.55	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260112	314.9	319.25	304.2	315.05	268604	315.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260112	10.76	12.5	10.1	11.2	153754	11.2	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260112	4123	4123	4040	4093	7752	4093	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260112	0.25	0.26	0.25	0.25	480091	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260112	477.75	497.55	465	492.8	855858	492.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260112	365	365.05	349	354.9	563610	354.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260112	83.2	84.21	81.21	83.01	104560	83.01	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260112	1432	1452.6	1390.4	1421.8	21488	1421.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260112	316	325	315.8	324.5	17965	324.5	up	up	correct
SATIA.NSE	Satia Industries Limited	20260112	65	67	63.08	66.34	117137	66.34	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260112	149.66	149.85	143.71	148.3	157144	148.3	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260112	420.05	438.5	416.3	433.25	300829	431.5929	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260112	854	857.9	838.1	855.75	762944	852.7625	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260112	127.63	127.63	122.19	124.4	15992	124.4	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260112	418.47	418.47	411.59	415.24	5212	415.24	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260112	290.7	291.53	287.69	290.37	2698	290.37	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260112	230.18	231.34	228.55	231.31	4564	231.31	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260112	2085	2105.7	2080	2098	1051481	2095.0876	up	up	correct
SBIN.NSE	State Bank of India	20260112	1008	1017.25	996	1015.15	7617922	1015.15	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260112	3731.5	3818.7	3653.5	3815	49827	3815	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260112	162.32	162.32	158.06	160.76	10119	160.76	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260112	645.1	648.3	626	640.75	327730	640.75	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260112	215	217.49	208.35	215.69	1971614	212.8351	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260112	100.7	102.98	100	102.9	559481	102.9	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260112	1070.4	1070.4	1017.9	1052.6	35051	1052.6	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260112	24.73	25.5	23.75	24.67	18945	24.67	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260112	198.84	198.84	189	192.49	724809	192.49	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260112	73.26	73.26	70.31	71.26	663208	71.26	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260112	229	242.5	226	235.07	28005	235.07	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260112	13.78	14.22	13.51	13.7	52702	13.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260112	259.06	260.4	258.59	259.99	42384	259.99	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260112	272.5	276.19	266.59	275.94	917777	275.94	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260112	608.9	609.99	603	608.44	62362	608.44	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260112	730.8	733.91	719.31	732.64	55298	732.64	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260112	0.43	0.45	0.41	0.44	41837	0.44	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20260112	18.5	18.57	17.06	18.15	9829	18.15	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260112	564.6	565	549.05	556.95	58484	556.95	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260112	511.45	532	509.05	522.6	62120	522.6	up	down	incorrect
SGL.NSE	STL Global Limited	20260112	12.39	13.74	11.75	12.94	10608	12.94	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260112	70.36	70.36	68.53	68.53	23543	68.53	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260112	724.5	731.65	702.25	720.65	10575307	720.65	down	down	correct
SHALBY.NSE	Shalby Limited	20260112	183.89	185.9	178	182.44	135982	182.44	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260112	68.61	68.98	66.9	68.2	49581	68.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260112	111.4	118	107.1	109.17	981176	109.17	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260112	9.19	9.19	8.3	8.58	87105	8.58	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260112	440	443.35	421.05	422.45	24100	419.6771	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260112	797.65	809	780	804.9	165873	800.7464	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260112	907.7	907.7	877.5	888.05	29406	888.05	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20260112	155.61	155.61	149.51	151.75	309812	151.3264	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260112	523.2	523.2	511.11	516.64	7048	516.64	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260112	104.15	106	102.18	104.55	3911	104.55	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260112	297	302.2	292.25	297.65	176375	297.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260112	22.32	23.63	21.69	22.13	66456	22.13	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260112	56	57.03	55.05	55.37	2583	55.37	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260112	174.56	178	168.76	169.72	3475	169.72	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260112	179.29	182.01	171.05	171.54	230248	170.5593	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260112	375	375	365	367.75	31909	367.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260112	36.27	38.5	34.65	35.05	24448	35.05	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260112	91	91.3	91	91.23	704132	91.23	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260112	26965	27245	26685	27165	22728	27165	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260112	338	338.2	325.45	331.25	48270	331.25	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260112	59.99	64	55.98	62.29	730163	62.29	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260112	0.44	0.45	0.42	0.42	643342	0.42	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260112	170.02	177.89	166.55	169.42	8149	169.42	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260112	3200	3200	3077.5	3103.8	142063	3098.6912	down	down	correct
SHUBHLAXMI.NSE	SM	20260112	35.95	35.95	34.2	34.2	9000	34.2	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260112	5.95	6.1	5.95	6.07	128754	6.07	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260112	802	809.4	792.9	805.6	100595	805.6	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260112	12.29	12.29	11.7	12.1	1328	12.1	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260112	3035	3035	2925	2987.9	423168	2987.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260112	51.69	52.75	50.8	50.99	18333	50.99	down	down	correct
SIL.NSE	Standard Industries Limited	20260112	15.57	16.15	15.01	15.37	25186	14.8808	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260112	73.2	73.35	70.5	71.12	164907	71.12	down	down	correct
SILINV.NSE	SIL Investments Limited	20260112	489.3	489.3	466.25	481.5	4766	481.5	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260112	19.92	19.92	18.5	19.5	37207	19.5	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260112	10.29	10.29	9.8	10.03	19734	10.03	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260112	250.3	250.3	236.34	239.85	81244	239.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260112	93.2	100.85	93.2	98.88	5875	98.88	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260112	471.8	472.95	461	468.55	150380	468.55	down	down	correct
SIS.NSE	SIS Limited	20260112	332.3	332.3	321.45	325.05	74542	318.56	down	down	correct
SITINET.NSE	SITI Networks Limited	20260112	0.37	0.39	0.37	0.37	699862	0.37
SIYSIL.NSE	Siyaram Silk Mills Limited	20260112	585.05	608.4	571.3	593.5	53207	590.0845	up	up	correct
SJVN.NSE	SJVN Limited	20260112	78	81	76.01	80.53	8728718	79.2975	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260112	1822	1850	1802.3	1837.7	49192	1837.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260112	1.16	1.23	1.13	1.23	606170	1.23	up	up	correct
SKIPPER.NSE	Skipper Limited	20260112	406	406.95	391.8	400.5	413376	400.5	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260112	170.6	175.7	158.4	159.9	323075	159.9	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260112	127.12	129	124	124.25	6147	124.25	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260112	87.03	87.03	85.2	86.66	581057	86.0559	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260112	1299.9	1299.9	1250	1299	50	1299	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260112	338.9	348	334.4	346.55	432126	346.55	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260112	38.72	39.69	37.86	38.99	243255	38.5538	up	up	correct
SOBHA.NSE	Sobha Limited	20260112	1557.3	1557.8	1507.4	1549.4	222849	1549.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260112	541.7	558.95	527.1	548.75	87269	548.75	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260112	13200	13320	12928	13042	124260	13042	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260112	415.65	420	401.05	412.5	45217	412.5	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260112	122.46	122.46	122.46	122.46	3843	122.46
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260112	117.5	119.01	110.41	116.07	9158	116.07	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260112	458	459.4	446.9	456.85	1289974	455.3705	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260112	348.6	350.25	341.1	349	421275	347.442	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260112	363.9	363.9	353.2	357.2	16337	357.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260112	41.45	41.58	39.6	41.12	31622769	41.12	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260112	179.5	185	172.1	173.98	93329	173.98	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260112	662	679.95	648.5	656.05	28212	656.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260112	245	248.25	239	241.9	218031	241.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260112	135	136	131.01	135.26	784499	135.26	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260112	5.84	6.13	5.84	5.98	842196	5.98	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260112	113.6	113.6	108.44	110.65	52662	110.65	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260112	39.39	39.49	36.86	36.96	118114	36.96	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260112	77.81	78.03	76.2	77.4	449154	77.4	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260112	31.77	32.2	30.6	31.34	28485	31.34	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260112	169	172.49	159.34	161.98	346112	161.98	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260112	215.05	217.61	212	213.98	4144	212.97	down	down	correct
SRF.NSE	SRF Limited	20260112	3001.1	3055.8	3001.1	3031.3	140741	3025.6551	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260112	488	491.95	477.7	480.95	11498	480.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260112	0.65	0.67	0.63	0.64	247994	0.64	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260112	201.7	201.7	193.81	198.32	269605	198.32	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260112	941.85	945	912.8	930.7	200573	930.7	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260112	218.01	218.09	212.25	214.87	153125	213.89	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260112	160	163	157.5	162.21	4047	162.21	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260112	125.28	128.3	121	125.13	158499	125.13	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260112	88.15	90.7	88.15	89.95	7439	88.8914	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260112	8.78	8.79	8.48	8.58	834744	8.58	down	down	correct
STEL.NSE	STEL Holdings Limited	20260112	468	475.8	431.1	439.8	13265	439.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260112	256	256	246.05	253.65	65409	253.65	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260112	93.95	93.95	90.18	92.72	1690841	92.72	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260112	565	572.95	555	561.4	54327	561.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260112	2162.1	2194.8	2162.1	2185.5	43196	2185.5	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260112	11	11	10.16	10.48	2092837	10.48	down	up	incorrect
SUBROS.NSE	Subros Limited	20260112	841.45	841.65	808.05	824.2	80544	824.2	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260112	930	935.5	901.55	924.05	117336	924.05	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260112	442	442.55	431.45	438.05	113746	438.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260112	60	60	54.15	54.65	47139	54.65	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260112	1800	1825	1765.5	1791.8	8236	1791.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260112	1.74	1.82	1.71	1.75	598112	1.75	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260112	5239.5	5285	5178.5	5258.5	38041	5242.6879	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260112	678	678	620.1	639.1	2664	639.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260112	923.1	935.45	911.1	922.4	43086	922.4	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260112	248.55	252.95	242.8	250.7	158561	250.7	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260112	1732.1	1744.3	1714.1	1736	2327272	1724.7961	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260112	418.6	425.45	409.25	419.7	214052	419.7	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260112	551.2	568	543.2	558.3	166329	554.8212	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260112	141.86	144.9	140.99	142.25	2546	142.25	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260112	8.21	8.21	7.99	8.13	14558	8.13	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260112	460.05	467.35	454.65	459.95	311214	458.3537	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260112	1.47	1.51	1.47	1.47	423237	1.47
SUPREMEIND.NSE	The Supreme Industries Limited	20260112	3492	3535.8	3469	3500.8	502803	3500.8	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260112	26.3	26.68	25.91	26.05	66531	26.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260112	19.82	19.82	19.15	19.4	152644	19.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260112	57.75	57.75	55.52	56.13	2284	56.13	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260112	272.05	277.35	265.6	269.45	310108	269.45	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260112	143	144.46	137.81	143.09	145338	143.09	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260112	28.6	29.1	28.05	28.62	25235	28.62	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260112	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260112	160.95	160.95	151.5	154.27	481191	154.27	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260112	3.46	3.59	3.42	3.43	72779	3.43	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260112	49.3	49.38	47.9	49.2	66498246	49.2	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260112	3.56	3.75	3.54	3.7	33204	3.7	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260112	3615	3654.9	3532.7	3602.3	10784	3602.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260112	587.05	604.7	570	593.75	22325	593.75	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260112	199	199.01	191.7	196.26	1461396	196.26	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260112	903.4	910.65	877.05	905.7	70191	903.7727	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20260112	625.7	635.45	619.85	633.8	567837	633.8	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260112	181.59	183.86	178.1	182.43	2967	182.43	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260112	407.6	409.45	396.05	404	306911	404	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260112	42.7	43.75	42.7	43.46	1223455	43.46	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260112	267	270.6	263.3	265.55	63213	265.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260112	503.95	505.9	492	503.35	354313	503.35	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260112	28.29	28.29	26.88	27.43	38457	27.43	down	down	correct
TARC.NSE	TARC Limited	20260112	175.9	178	171.5	176.55	1050689	176.55	up	up	correct
TARMAT.NSE	Tarmat Limited	20260112	48.6	48.74	47	47.48	27172	47.48	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260112	7618.5	7650	7435.5	7600	1118	7600	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260112	749.7	755.65	742.5	750.5	344620	750.5	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260112	1740	1748	1681	1735.7	160794	1735.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260112	1173.5	1196.7	1173.5	1192.3	663978	1192.3	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260112	5650	5762.5	5582.5	5678	301050	5678	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260112	669	669.65	655.5	666.7	290903	666.7	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260112	364.8	371.35	360.1	370.6	5589564	370.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260112	178.4	183.65	177.64	183.3	25782267	183.3	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260112	1269.5	1297.3	1220.8	1287.3	73450	1287.3	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260112	172.4	174	165.25	166.23	1320615	166.23	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260112	1041	1058.9	1022	1037.4	22584	1028.9932	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260112	535	536.3	524.9	527.75	15475	521.3943	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260112	33.06	33.06	33.06	33.06	18318	33.06
TCPLPACK.NSE	TCPL Packaging Limited	20260112	2852.7	2895	2823.1	2864.1	2974	2864.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260112	3203	3252	3174.3	3239.6	2228342	3181.7591	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260112	670	670	644	654.4	919015	654.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260112	1516	1536.5	1463.8	1499.1	22739	1499.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260112	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260112	1572.1	1594	1562.8	1586.1	652320	1586.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260112	1003.9	1007.2	980.3	1000	214523	1000	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260112	399	403.45	364.25	377.6	20673487	377.6	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260112	571	597.7	555.5	590.5	162334	589.4689	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260112	395.05	413.95	387.3	394.7	28393	394.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260112	99.5	101.4	98	100.78	88391	100.78	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260112	47.3	47.31	45.82	46.04	35113	46.04	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260112	126.5	126.51	122.64	125.25	1516637	125.25	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260112	65.4	65.91	62.91	63.12	5536533	63.12	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260112	15.81	16.25	15.7	15.71	13886	15.71	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260112	9.45	9.65	9.25	9.37	12481	9.37	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260112	3600	3729	3520	3675.8	265003	3675.8	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260112	118.1	121.61	116.01	118.2	4854	118.2	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260112	98.61	98.61	92.15	95.1	120730	95.1	down	down	correct
THERMAX.NSE	Thermax Limited	20260112	3020	3049	2919.9	2955	88767	2955	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260112	137.69	139.99	133.97	136.74	512302	136.74	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260112	318	328.95	313.1	324.05	17894	324.05	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260112	461.95	461.95	441.45	452.6	282032	452.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260112	437	437.3	421.85	427.25	494344	427.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260112	2151.9	2151.9	2067.2	2104.6	14809	2104.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260112	2452.6	2467.1	2356	2408.7	443066	2408.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260112	4.2	4.45	4.08	4.12	30393	4.12	down	down	correct
TIL.NSE	TIL Limited	20260112	252.5	261.1	252.4	256.4	12256	256.4	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260112	180.4	180.89	174.92	176.84	2115339	176.84	down	down	correct
TIMKEN.NSE	Timken India Limited	20260112	2945	2979.4	2892.2	2950	28108	2950	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260112	216.18	223.2	212.52	217.18	150351	217.18	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260112	36.2	36.57	34.71	35.36	508675	35.36	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260112	4205	4242	4145	4231.6	514767	4231.6	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260112	101	101.93	98.58	99.67	249365	99.67	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260112	139	139.69	136.61	138.33	38204	138.33	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260112	9.16	9.61	9.16	9.38	69569	9.38	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260112	105.78	106.9	102.01	104.55	1399	104.55	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260112	3960	3967.7	3893.8	3949.8	161556	3922.9016	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260112	1323	1354.8	1304.5	1351.1	292407	1337.2435	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260112	74	74	68.3	69.84	10364	69.84	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260112	101.01	103.79	99.42	101.68	2280	101.68	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260112	66.11	66.11	64.14	65.77	99851	65.77	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260112	8.46	8.46	7.78	8.02	15227	8.02	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260112	218.05	228.95	215.6	217.3	9983	217.3	down	down	correct
TRENT.NSE	Trent Limited	20260112	3990	4066	3958.9	4050	908033	4050	up	up	correct
TRF.NSE	TRF Limited	20260112	290	290	273.1	280.75	16866	280.75	down	down	correct
TRIDENT.NSE	Trident Limited	20260112	26.19	26.2	25.04	25.64	10883977	25.64	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260112	62.35	64	61.86	63.23	21422	63.23	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260112	513.5	519.95	499	514.3	531920	511.9983	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260112	357.95	361.5	343.85	347.15	201505	345.7573	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260112	999.4	1004.8	990.8	992.6	2451	992.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260112	605	609.8	595.3	597.55	14337	597.55	down	down	correct
TTL.NSE	T.T. Limited	20260112	7.91	8.04	7.7	7.95	43388	7.95	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260112	46.73	47	45.03	46.1	2085289	46.1	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260112	425	425	421.4	425	2857	425
TVSMOTOR.NSE	TVS Motor Company Limited	20260112	3746	3771.2	3654.3	3758	588225	3758	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260112	4080.1	4131.9	4075.6	4110	2933	4110	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260112	140.97	140.97	134.23	138.13	111508	138.13	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20260112	6.96	6.96	6.65	6.75	47527	6.75	down	up	incorrect
UBL.NSE	United Breweries Limited	20260112	1536	1536.1	1495.4	1517.2	121829	1517.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260112	28.78	29	28.27	28.91	6113595	28.91	up	up	correct
UFLEX.NSE	Uflex Limited	20260112	480	487.95	465.4	472.35	34938	472.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260112	79.25	81.01	77.67	79.32	59694	79.32	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260112	40.98	41.02	40.13	40.92	94353	40.92	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260112	165	167.77	160.24	161.94	104915	161.94	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260112	59.77	60	57.16	58.32	17697956	58.32	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260112	11870	12124	11786	12120	275484	12120	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260112	4.86	5.05	4.7	4.97	17959	4.97	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260112	410	418.55	400	415.85	17650	415.85	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260112	195.37	202.9	195.2	196.9	5265	196.2475	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260112	141.36	147.99	139.25	145.27	9549	145.27	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260112	163.5	164.4	160.3	163.98	11523264	163.98	up	up	correct
UNITECH.NSE	Unitech Limited	20260112	5.5	5.5	5.19	5.35	6350494	5.35	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260112	470.3	478	470.1	476.15	3926	475.1967	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260112	63.99	63.99	61	61.88	31664	61.88	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260112	840	840	807.6	825.35	106385	825.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260112	215	215	200.1	204.73	2706	204.73	down	down	correct
UPL.NSE	UPL Limited	20260112	785	793.7	762.8	773.85	2279267	773.85	down	down	correct
URJA.NSE	Urja Global Limited	20260112	10.8	10.84	10.45	10.71	1162563	10.71	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260112	440	442.65	431.75	437.05	274026	437.05	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260112	1075	1078.6	1046.9	1061.6	132400	1061.6	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260112	61.14	61.43	60.62	61.23	26644	61.23	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20260112	73.77	73.93	72.6	73.72	79053	73.72	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260112	282.46	284.45	280.77	284.11	83940	284.11	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20260112	918.46	924.06	910	922.84	2250	922.84	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20260112	93.06	93.44	92.55	93.43	3434	93.43	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260112	234	235.55	226.55	231.95	35241	231.95	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260112	2190	2204	2072.4	2123	224808	2123	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260112	4636	4656	4550	4572.8	7097	4572.8	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260112	222	227.9	217.11	224.7	244760	223.1923	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260112	8.76	8.76	8.51	8.68	175518	8.68	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260112	7.72	7.72	7.34	7.51	2234416	7.51	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260112	255	264.7	250	258	21648	258	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260112	36.01	38.25	36.01	37.15	42655	37.15	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260112	5.59	5.59	5.1	5.35	599753	5.35	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260112	578.65	583.8	561.5	571.85	141980	571.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260112	45.72	45.99	43.77	44.54	1265932	44.54	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260112	56.4	57.98	54.4	56.39	84035	56.39	down	down	correct
VBL.NSE	Varun Beverages Limited	20260112	486.6	498.8	485.4	493.8	4793134	493.8	up	up	correct
VEDL.NSE	Vedanta Limited	20260112	619.85	628.7	614.8	627.35	13566302	627.35	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260112	1534.4	1624	1516.5	1611.7	106324	1611.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260112	715	734.7	685.55	708.15	32861	708.15	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260112	67.25	69.75	66.05	68.79	268956	68.79	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260112	452.2	460	445	449.8	59135	449.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260112	110.99	110.99	105.52	106.46	20989	106.46	down	down	correct
VGUARD.NSE	V	20260112	316.1	317.15	310.35	314.7	115849	314.7	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260112	3542	3569.8	3470	3482.1	637	3482.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260112	330	334.7	315.5	323.75	20282	323.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260112	995	995	970.4	984.1	109555	984.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260112	3.2	3.2	3.2	3.2	23345	3.2
VIKASECO.NSE	Vikas EcoTech Limited	20260112	1.61	1.63	1.57	1.6	2510580	1.6	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260112	1.77	1.8	1.72	1.77	4247953	1.77
VIMTALABS.NSE	Vimta Labs Limited	20260112	575	576.8	550.3	562.5	271571	562.5	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260112	1570.7	1579.9	1535.1	1570.2	68073	1570.2	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260112	1334.2	1349.2	1310	1331.8	3801	1331.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260112	35.02	35.02	32.5	33.91	97834	33.91	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260112	225	228.17	216.9	226.71	17539	226.71	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260112	30.95	31	30	30.84	63550	30.84	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260112	387.95	388	366.25	373.15	465498	373.15	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260112	11.3	11.34	10.57	11.34	329951	11.34	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260112	67.99	67.99	63.54	65.91	105198	65.91	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260112	47.11	47.34	44.65	44.74	27622	44.74	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260112	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260112	521	521	496.25	507.8	94319	507.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260112	6.57	6.62	6.42	6.52	248999	6.52	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260112	0.59	0.59	0.58	0.58	412311	0.58	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260112	285.7	302.1	276.5	288.45	77045	288.45	up	up	correct
VMART.NSE	V	20260112	650	650.05	622.8	624.45	112190	624.45	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260112	7264.5	7399	6975.5	7089	29800	7089	down	down	correct
VOLTAS.NSE	Voltas Limited	20260112	1461	1483.3	1457	1470	802829	1470	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260112	255.3	256.15	245.9	248.2	283254	244.0798	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260112	265.55	274.8	263.2	269.1	46043	269.1	up	up	correct
VSTIND.NSE	VST Industries Limited	20260112	242.5	244.4	238.5	242.6	118160	242.6	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260112	5790	5790	5528.5	5653	12655	5653	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260112	408.15	427.8	398.5	425.1	156653	425.1	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260112	1198.7	1198.7	1159.5	1173.7	474119	1173.7	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260112	169.4	169.75	161.49	166.44	789888	166.44	down	down	correct
WANBURY.NSE	Wanbury Limited	20260112	220	225.28	209.2	213.52	44586	213.52	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260112	883.05	891.35	865	874.85	2475	870.7653	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260112	84.67	85.98	82.4	83.98	4554990	83.98	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260112	94	94	91	92.77	5576	92.77	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260112	757.1	759	730.5	741.35	546713	741.35	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260112	467.55	468	450	456.2	138937	456.2	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260112	1268.4	1288	1232.1	1284	506	1284	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260112	7424.5	7425.5	7171	7260.5	9473	7238.1566	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260112	503.05	506.1	493.4	500	245524	500	down	down	correct
WHEELS.NSE	Wheels India Limited	20260112	803	810	786.95	804.05	33530	799.078	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260112	845	849.9	825.4	827.95	413240	827.95	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260112	28.8	28.91	28.05	28.1	1854	28.1	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260112	745	762.45	735.3	755.4	36176	755.4	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260112	248.15	252	242	249.05	63069	249.05	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260112	146.34	153.35	140.41	143.03	1292	143.03	down	down	correct
WIPRO.NSE	Wipro Limited	20260112	260.7	264.5	259.05	263.3	3802164	256.5889	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260112	1410	1417.4	1355	1393.8	712356	1393.8	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260112	520.85	520.85	512	515.4	61695	515.4	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260112	87.2	88.77	82.22	84.34	181722	84.34	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260112	401.95	406.75	389.95	404.25	46771	404.25	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260112	76.64	76.64	74.62	75.99	72070	75.99	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260112	126.69	129.77	121.21	127.61	7391	127.61	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260112	865	882.7	851	873.7	191524	873.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260112	22.8	23.04	22.46	22.96	113760125	22.96	up	up	correct
YUKEN.NSE	Yuken India Limited	20260112	845.6	853.05	813	817.6	3142	817.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260112	91.1	91.11	88.72	89.93	7319819	89.93	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260112	6.91	6.91	6.55	6.71	377133	6.71	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260112	8.71	8.71	8.4	8.55	1465211	8.55	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260112	207.36	208.99	207.36	207.44	167	207.44	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260112	7.13	7.29	6.81	7.12	47638	7.12	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260112	709.4	717.4	700.05	715	350595	712.5022	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260112	1292	1292	1228.2	1266.6	469216	1266.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260112	81.43	84.01	80.62	82.68	5230	82.68	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20260112	1434.4	1434.5	1353	1362.4	120109	1362.4	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260112	303.4	304.7	287	295.75	607385	295.75	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260112	444.85	444.85	430.5	441.3	169140	441.3	down	up	incorrect