CollectAI

close-nse_india_stocks

2026/01/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260114	190.82	195	189.82	190.47	71917	190.47	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260114	44.3	46.09	44.3	44.65	3784	44.65	up	up	correct
3MINDIA.NSE	3M India Limited	20260114	34985	35580	34490	35435	3033	35435	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260114	37.45	39.7	36.2	37.27	3935	37.27	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260114	346.3	393.55	331	382.5	1510684	382.5	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260114	698.9	703.5	666	678.55	110105	678.55	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260114	14.61	14.97	14.45	14.97	390228	14.97	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260114	8.85	8.85	8.32	8.53	40490	8.53	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260114	66	66.01	62.8	64.37	162508	64.37	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260114	169.49	170.69	165.85	166.88	4439	166.88	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260114	393	394	389	390.85	51850	388.7635	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260114	362	365.7	360.1	362	303834	362
AARTISURF.NSE	Aarti Surfactants Limited	20260114	383.5	386.8	376.7	380.05	6950	380.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260114	129.84	132.99	126.33	128.02	11259	128.02	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260114	1434	1472.2	1434	1443.6	2521040	1443.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260114	18.42	19.25	18.25	19.25	179875	19.25	up	up	correct
ABB.NSE	ABB India Limited	20260114	4960.5	4992	4925	4935.5	107017	4935.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260114	28105	28350	27850	27880	4218	27880	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260114	350.8	359.4	347.5	358.6	4102260	358.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260114	73.55	73.64	72.6	72.8	1897060	72.8	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260114	37.76	37.76	36.66	36.85	132	36.85	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260114	61.09	61.09	60.56	60.8	12971	60.8	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260114	71	72.14	71	72.12	6848	72.12	up	up	correct
ACC.NSE	ACC Limited	20260114	1708.9	1729	1705	1728.1	102791	1728.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260114	1310.5	1350	1303.9	1342	18215	1297.768	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260114	5.3	5.5	5.25	5.38	75254	5.38	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20260114	888.1	890.95	872	874.55	160226	874.55	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260114	2156	2169	2142	2153.3	618139	2153.3	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260114	935.5	945	932.1	935.3	774904	935.3	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260114	1429	1438.9	1423	1430	1278819	1430	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260114	143	143.37	141.61	142.77	7290553	142.77	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260114	192.5	196.31	192.5	193.6	44976	193.6	up	up	correct
ADL.NSE	Archidply Decor Limited	20260114	74.6	74.61	74.6	74.61	117	74.61	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260114	10	10.04	9.85	10.03	5449	10.03	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20260114	131.05	131.69	129.27	130.33	113098	130.33	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260114	54.55	56.99	54.55	55.08	35106	54.1242	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260114	290	291.9	281.35	282.2	125464	282.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260114	1719	1741	1715.1	1734.2	61442	1734.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260114	682	700.05	682	698.1	6181	698.1	up	up	correct
AGRITECH.NSE	Agri	20260114	150.02	152.5	147.5	149.67	3033	149.67	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260114	37.13	39.35	37.13	39	29616	39	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260114	52.5	52.79	51	52.6	8100	52.6	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260114	133.8	133.8	132.11	133	261	133	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260114	907	907	889.95	895.6	60046	895.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260114	3883	3965	3850.3	3935.4	46240	3935.4	up	up	correct
AIRAN.NSE	Airan Limited	20260114	16.34	16.9	15.99	16.58	64597	16.58	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260114	2739	2739	2659.4	2706.4	213763	2706.4	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260114	182.9	200	182.5	185.05	1624620	185.05	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260114	4.11	4.15	4.03	4.13	170659	4.13	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260114	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260114	29	29.59	27.56	28.05	33090	28.05	down	down	correct
AKG.NSE	AKG Exim Limited	20260114	12.21	13.5	11.55	12.97	161521	12.97	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260114	228.32	230	224.05	227.13	1473	227.13	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260114	6.01	6.07	5.93	5.95	230183	5.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260114	3096	3124.2	3085	3111	28935	3111	up	up	correct
ALANKIT.NSE	Alankit Limited	20260114	10.35	10.45	9.99	10.13	272488	10.13	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260114	717	717	704	710.85	4958	710.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260114	98.34	98.4	97.3	97.54	163842	97.54	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260114	763.1	778.7	748.7	757	6581	757	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260114	75.8	77	75.75	75.93	2428	75.93	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260114	5888	5888.5	5778.5	5830.5	89063	5783.8733	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260114	1585.3	1668.7	1569.3	1642.7	276943	1642.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260114	11	11	10.37	10.41	9773754	10.41	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260114	17.3	17.8	17.01	17.24	108077	17.24	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260114	15.8	15.9	15.75	15.82	2419332	15.82	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260114	71.69	72.64	70.13	71.44	7591	71.44	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260114	226	230	220	220.28	3269	220.28	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260114	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260114	6144	6194	6052.5	6113.5	150829	6113.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260114	25	25.85	25	25.55	4227	25.55	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260114	1222	1222	1189.2	1203	3042	1203	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260114	537.65	551.35	533.5	549.55	1736723	549.55	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260114	43.98	45.14	42.38	43.44	59212	43.44	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260114	49.3	50.22	48.25	48.67	8076	48.67	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260114	609	614.7	605.1	611.35	7493	610.3791	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260114	565.95	567.9	548.15	552	1062194	552	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260114	65.7	65.7	64.27	64.4	40936	64.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260114	70.7	71.78	70.7	71.23	49398	71.23	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260114	43.2	45.94	42.2	44.56	180995	44.56	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260114	1.8	1.8	1.69	1.74	15773	1.74	down	down	correct
ANMOL.NSE	Anmol India Limited	20260114	13.48	13.75	13.16	13.44	31169	13.44	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260114	3.34	3.36	3.24	3.28	10816	3.28	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260114	1.05	1.05	0.99	1	64472	1	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260114	2046.2	2070	1991	2001.9	24540	2001.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260114	1337.2	1339.9	1315.9	1321.3	310602	1321.3	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260114	7748	7748	7430	7478	65098	7478	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260114	138.2	141.08	136.4	139.9	9122	139.9	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260114	352.05	356.85	352.05	353.3	10092	350.8927	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260114	271.25	275.4	265	273.05	118520	273.05	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260114	1905	1950.3	1900.1	1934.7	819363	1934.7	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260114	795	801.95	786.35	789.9	43944	789.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260114	248.85	251	247.05	247.8	1109585	247.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260114	7258	7325.5	7242.5	7272.5	383251	7272.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260114	291.05	295.65	288.3	290.25	50308	290.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260114	520	529.1	517.5	527.95	1235341	524.2978	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260114	1310	1317.8	1280	1308.5	1496	1308.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260114	87.95	88.37	87	87.59	65249	87.59	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260114	275.55	276.65	270	270.3	662274	270.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260114	84.07	88.65	84.06	86.7	2020	86.7	up	up	correct
ARCHIES.NSE	Archies Limited	20260114	17.13	17.49	17.01	17.18	10118	17.18	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260114	46.65	46.65	43	44.86	1155	44.86	down	down	correct
ARIES.NSE	Aries Agro Limited	20260114	315.3	319.6	310	312.05	18409	312.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260114	88.75	90.23	87.8	88.29	373345	88.29	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260114	310.05	310.35	304.2	308.8	10341	308.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260114	1534	1546.8	1505	1529.8	17314	1529.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260114	29.4	29.4	28.55	28.72	6484	28.72	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260114	476	483.7	472.5	478.25	9934	478.25	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260114	1.27	1.29	1.2	1.24	151978	1.24	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260114	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260114	256	261.1	253.95	260.15	111752	260.15	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260114	184	188.78	179.45	183.83	1213	183.83	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260114	300.1	305.9	297.15	305.05	147559	305.05	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260114	465.8	469.6	458	461.3	200333	461.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260114	571	584	551.25	576.65	79053	576.65	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260114	958	958	931	951.5	82754	951.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260114	241.85	242	235	239.3	7849	239.3	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260114	448.6	457.7	446.9	447.6	12453	447.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260114	868.1	880.45	861.3	865.55	35760	865.55	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260114	853	879.75	851	868.95	414269	868.95	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260114	287.25	293.2	287.05	290.35	25466	289.4733	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20260114	17.8	17.9	17.11	17.52	33904	17.52	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260114	150.73	151.71	147	147.36	1189373	147.36	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260114	185.21	187.69	184.15	186.89	7446179	186.89	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260114	320.7	320.7	308.55	317.4	20662	317.4	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260114	2884	2884	2807.3	2813.9	958254	2813.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260114	70.99	73.4	70.73	73.07	2268198	73.07	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260114	223.55	224.8	221.05	221.95	1748	221.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260114	632.8	670	629.75	651.5	94970	651.5	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260114	607.45	613.1	601.1	608.05	222348	608.05	up	up	correct
ASTRAL.NSE	Astral Limited	20260114	1426.5	1474.8	1426.5	1462.6	487267	1462.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260114	986.15	988.1	960.2	965.2	167906	965.2	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260114	8121.5	8331.5	8121.5	8284	7427	8284	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260114	5.83	5.9	5.48	5.51	178139	5.51	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260114	555.45	558.8	552.95	554.4	250494	554.4	down	down	correct
ATUL.NSE	Atul Ltd	20260114	6137.5	6190	5982.5	6020	14868	6020	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260114	434	439.35	432.55	435.85	40960	435.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260114	964	980.8	963.5	976.35	2737259	976.35	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260114	1028	1030.3	1007	1013.8	75583	1013.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260114	1165	1189.1	1158	1180.1	726275	1180.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260114	138.6	142	127.05	127.97	79318	127.97	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260114	1922.9	1922.9	1861.3	1900.8	4605	1900.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260114	72.91	74.93	72.52	74.24	44933	74.24	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260114	333.5	334.45	327.1	332.1	31697	332.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260114	815	832.5	812	828	245507	828	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260114	66.05	66.58	65.03	66.05	19632	65.7004
AWHCL.NSE	Antony Waste Handling Cell Limited	20260114	462.5	471.95	457.85	467.05	105843	467.05	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20260114	1255	1308	1253.5	1298.8	7776704	1298.8	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260114	612.31	613.52	609.36	612.6	2249	612.6	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260114	13.11	13.17	13.1	13.1	24526	13.1	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260114	1357.3	1377	1300	1309.4	63451	1309.4	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260114	148.49	148.64	146.69	147.96	5441	147.96	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260114	282.19	283.45	281.78	281.86	17693	281.86	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260114	414.26	415.86	410.7	413	794	413	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260114	160	160	157	157.28	2819	157.28	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260114	129.4	132.89	126.7	127.58	1389	127.58	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260114	6.22	6.42	6.2	6.22	165769	6.22
BAJAJ.NSE	AUTO	20260114	9576	9610	9494	9570	335206	9570	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260114	283.15	285.05	280.3	282.85	228125	282.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260114	435.4	440.65	432.5	435.55	49433	435.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260114	2003.5	2015.8	1993.6	2000.9	1062849	2000.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260114	17.2	18.05	17.08	17.83	5347572	17.83	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260114	10799	10820	10600	10741	88075	10741	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260114	947	953.9	943.15	944.8	4452202	944.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260114	105.5	106	103.16	103.57	66743	103.57	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260114	1211.1	1325	1191.7	1264.5	3405272	1264.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260114	25.9	26.5	25.5	25.84	52515	25.84	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260114	17.5	18.2	17.01	18.12	19025	18.12	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260114	2391.4	2433	2388.3	2426.5	334361	2422.2906	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260114	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260114	172.6	174.39	172.6	173.89	98080	169.744	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260114	72.07	72.07	71	71.82	2163	71.82	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260114	426.5	427.5	421.95	424.9	104242	424.9	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260114	120	123.9	116.02	117.79	3736	117.79	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260114	3609.6	3609.6	3592.1	3600.5	83	3600.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260114	655	655	635.95	643	131164	643	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260114	142.6	146	142.52	145.32	3933831	145.32	up	up	correct
BANG.NSE	Bang Overseas Limited	20260114	46.13	47.65	46.13	46.91	1497	46.91	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260114	61.02	64.38	61.02	64.1	9101	64.1	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260114	302.55	308.4	299.35	307.7	11134333	307.7	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260114	615.02	616.13	611.84	614.51	313115	614.51	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260114	147.76	153.73	146.12	152.87	16837377	152.87	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260114	104.79	104.79	102	103.94	18237	103.94	down	down	correct
BASF.NSE	BASF India Limited	20260114	3615	3645.9	3585.5	3617.8	20957	3617.8	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260114	25.74	25.74	24.4	24.54	83379	24.54	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260114	908	913.8	904.5	905.7	57650	905.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260114	4427.5	4451.1	4383.8	4412.3	18240	4412.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260114	2789.2	2811.5	2752	2766.9	7302	2766.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260114	1805.9	1854	1805.9	1846.3	28690	1828.7162	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20260114	9.88	9.95	9.72	9.82	4785748	9.82	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260114	29.94	29.94	29.11	29.52	307812	29.52	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20260114	1519.9	1535	1509	1513.6	1090780	1508.2301	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260114	29.48	29.99	28.57	29.69	9434	29.69	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260114	231.24	235.77	229.15	231.56	155390	230.9084	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260114	114.6	118.92	110.5	110.96	14803	110.96	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260114	411	420.8	411	417.6	17676239	415.8297	up	up	correct
BEML.NSE	BEML Limited	20260114	1766	1850	1763.9	1812.4	254445	1809.7966	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260114	84.7	87	84.7	85.87	180597	84.8874	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260114	519.45	526.25	512.75	525	181978	525	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260114	454.2	463.8	427.05	434.25	9861944	28.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260114	404.9	408	396.15	400.45	10651	400.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260114	608.15	615.9	590	592.95	8449	592.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260114	3.4	3.4	3.4	3.4	0	3.4
BGRENERGY.NSE	BGR Energy Systems Limited	20260114	320.6	327.9	317.3	321.1	59161	321.1	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260114	169.1	169.19	166	166.36	34791	166.36	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260114	164	170.99	160	167.86	126719	167.86	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260114	3.9	4.67	3.82	4.04	426927	4.04	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260114	1454.9	1464.6	1440	1447.2	306790	1445.5472	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260114	106.8	106.8	105	105.47	10641	105.47	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260114	2190.5	2207	2177	2189.8	9019	2189.8	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260114	175.25	177	172.32	173.74	95199	173.74	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260114	2015.1	2034	2008.7	2021	4842964	2021	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260114	265.95	272.35	263.5	267.45	9508874	267.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260114	67.85	69.09	67	67.16	113126	67.16	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260114	697.3	697.3	653.45	657.15	2026	657.15	down	down	correct
BIOCON.NSE	Biocon Limited	20260114	375.4	383.85	372.95	379	3555556	379	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260114	32.24	34.79	31.2	32.67	100573	32.67	up	down	incorrect
BIRET.NSE	RR	20260114	338.7	347.33	338.7	346.49	677419	346.49	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260114	133	135.5	130	132.73	35826	132.73	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260114	1054.1	1084	1040.9	1080.8	83463	1080.8	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260114	137.14	138	133.35	134.96	39057	134.96	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260114	13.5	13.5	12.81	12.99	46876	12.99	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260114	164	168	161.64	164.35	2269157	163.9946	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260114	47.14	48.85	46.5	48.44	215693	48.44	up	up	correct
BLS.NSE	BLS International Services Limited	20260114	297.4	315.05	297.35	306.55	6431106	304.3639	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260114	2.87	2.87	2.87	2.87	11059	2.87
BLUEDART.NSE	Blue Dart Express Limited	20260114	5424.5	5444	5386.5	5434	10733	5434	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260114	1800.8	1817.9	1766.1	1812.1	109184	1812.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260114	50.01	51.45	49.78	51.2	79417	51.2	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260114	121.6	124.34	121.02	124.05	328267	124.05	up	up	correct
BOROLTD.NSE	Borosil Limited	20260114	277.85	278.9	275	276.25	25013	276.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260114	493.9	513.65	488	509.8	223630	509.8	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260114	37900	38255	36930	37455	22519	37455	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260114	354.5	358.5	351.15	356.9	7777436	356.9	up	up	correct
BPL.NSE	BPL Limited	20260114	61.7	66	60.9	64.1	115968	64.1	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260114	851	860	839.1	842.4	447398	842.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260114	5893.5	5945.5	5868	5906.5	307200	5906.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260114	20.84	21.31	20.84	21.1	35674	21.1	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260114	71.21	71.64	68.55	69.23	54400	69.23	down	down	correct
BSE.NSE	BSE Limited	20260114	2830.8	2865	2797	2836.8	3844640	2836.8	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260114	99.37	101.82	99.37	99.56	7519	99.56	up	up	correct
BSL.NSE	BSL Limited	20260114	138	146.5	137.2	139.27	5326	139.27	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260114	123.82	126	123.82	125.25	3142266	125.25	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260114	29.21	30.7	29.21	29.93	663518	29.93	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20260114	426	429.9	414.75	419	695985	419	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260114	610.55	615.9	602.05	606.35	1947	606.35	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260114	43.51	44.9	42.32	43.29	73317	43.29	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260114	53	55.3	52.26	53.03	108939	53.03	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260114	14.95	15.37	14.95	15.17	4392	15.17	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260114	151.59	152.69	147.02	148.43	305888	148.43	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260114	712	734	711	721.15	1114112	717.585	up	up	correct
CANBK.NSE	Canara Bank	20260114	151.3	154.55	150.4	153.89	21735599	153.89	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260114	894.7	919.5	889.8	917	160521	917	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260114	289.5	297.25	288.2	294.85	177750	294.0643	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260114	241	242.4	238.05	240.75	103757	240.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260114	1810	1861.5	1803.4	1854.6	43178	1854.6	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260114	13.38	13.45	12.31	13.36	25567	13.36	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260114	814.4	815.25	802.05	807.65	100976	806.1249	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260114	1610.5	1624	1594.7	1607.1	15476	1607.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260114	2800.5	2859.7	2684	2706.6	222198	2706.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260114	187.47	188.7	186.94	187.57	1021528	187.57	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260114	17.25	17.37	16.41	16.53	253919	16.53	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260114	14.02	14.97	14	14.09	31795	14.09	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260114	967	976	956.1	959.4	446450	956.8157	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260114	1419	1432.3	1410	1415.6	1253505	1415.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20260114	3852.1	3893.2	3805.8	3829.2	83930	3829.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260114	7.89	8.22	7.83	8.11	34880	8.11	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260114	425	439.95	423.05	435.8	23141	435.8	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260114	22.17	22.7	21.11	22.62	84988	22.62	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260114	37.89	38.65	37.5	38.29	11056420	38.08	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260114	27.4	27.75	26.51	26.77	271806	26.77	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260114	2330.1	2377.7	2270	2328.7	82221	2328.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260114	766.5	772.1	758.1	761.55	27762	761.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260114	5074.5	5106	5030	5096.5	6704	5096.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260114	6.55	6.65	6.38	6.42	43067	6.42	down	down	correct
CESC.NSE	CESC Limited	20260114	160	160	155.7	157.07	3707907	157.07	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260114	180.27	182.65	179.95	181.1	794034	181.1	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260114	580	585	574.7	577.3	1928785	576.0284	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260114	865.3	886.3	865.3	881.85	110118	881.85	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260114	443.05	447.85	441.3	446	686772	446	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260114	159.95	159.95	155.27	159.04	17234	159.04	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260114	185.6	186.99	181.3	183.32	41168	183.32	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260114	415.15	429.7	400	425.85	45304	425.85	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260114	270	277.75	266	274.9	1253264	274.9	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260114	822.5	885	820.5	875.3	2969166	875.3	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260114	1690.1	1714.7	1681	1692.6	2111292	1691.3281	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260114	1811	1825	1788.3	1801	104363	1801	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260114	1658.7	1703.2	1651.3	1659.5	23576	1659.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20260114	83.31	84.7	82.35	82.76	4409	82.76	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260114	17	17.08	16.27	16.56	6657	16.56	down	down	correct
CIPLA.NSE	Cipla Limited	20260114	1443.8	1449.8	1425.7	1434.5	1775529	1434.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260114	852.5	866	852.45	860.85	402196	858.7235	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260114	78.09	83.29	77.1	82.58	29586	82.58	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260114	252	259.9	250.7	258.8	55045	258.8	up	up	correct
CMICABLES.NSE	CMI Limited	20260114	5.54	5.54	5.54	5.54	0	5.54
COALINDIA.NSE	Coal India Limited	20260114	428	442	427.4	432.2	17125550	426.561	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260114	1547	1559.9	1525.6	1534.4	468787	1530.8481	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260114	32.75	33.71	32.6	33.32	493964	33.32	up	up	correct
COFORGE.NSE	Coforge Limited	20260114	1710	1729.2	1673.4	1685.4	1903405	1681.3814	down	down	correct
COLPAL.NSE	Colgate	20260114	2115	2115	2082.7	2092.3	224914	2092.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260114	1.52	1.59	1.46	1.47	24796	1.47	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260114	14.87	14.9	14.55	14.64	21522	14.64	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260114	517.65	521.1	512.6	520.8	1234098	517.3331	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260114	33.98	34.28	33.71	34.06	202313	34.06	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260114	162.37	163	158.51	159.01	1490	159.01	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260114	660.05	670.45	659.3	665.7	10317	661.6106	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260114	36.53	38.74	36.16	37.03	107906	37.03	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260114	171	177	168.15	173.73	28899	173.73	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260114	2350	2350	2311	2320.5	155802	2311.3889	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260114	5.57	5.68	5.33	5.53	48584	5.53	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260114	95.73	95.73	93.21	94.55	2588682	94.55	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260114	7660	7867	7610	7850	87690	7850	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20260114	705	743.95	693.05	719.15	5249	719.15	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260114	7.6	7.6	6.86	7.11	17952	7.11	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260114	1295.3	1324.4	1278.9	1284.1	272566	1284.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20260114	379	386.55	373.8	384.6	3357	384.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20260114	4815.7	4868	4732.5	4767.2	47294	4767.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260114	252.6	256	251.65	254.7	1388641	254.7	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260114	522.15	523.85	491	521.1	1134507	521.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260114	34.47	35.67	33.53	34.95	10269	34.95	up	up	correct
CUB.NSE	City Union Bank Limited	20260114	275	279.95	273.2	276.5	2308844	276.5	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260114	112.5	114.62	109.95	110.48	199777	110.48	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260114	3970	4038.4	3946	4029.2	853871	4010.9613	up	up	correct
CUPID.NSE	Cupid Limited	20260114	439.8	468.95	436	464.85	55034740	92.97	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260114	15.6	16.45	15.6	16.26	14850	16.26	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260114	134	140.5	133.93	138.63	26122	138.63	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260114	1175	1185.2	1161.1	1173.1	255742	1173.1	down	down	correct
DABUR.NSE	Dabur India Limited	20260114	518.1	523.7	511.1	513.75	798936	513.75	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260114	2105	2183.9	2092.1	2177.3	485036	2177.3	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260114	277.5	284.8	276	282.35	43700	278.2461	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260114	29.65	29.65	28.85	29.01	1027	29.01	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260114	3.49	3.51	3.4	3.41	65467	3.41	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260114	735.05	741.3	702.6	710.8	93004	710.8	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260114	244.1	246.1	242.2	244.65	23570	242.7528	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20260114	471	475.75	466.65	473.1	111430	473.1	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260114	110	110.5	107.9	108.7	701678	108.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260114	25.01	25.73	24.8	25.38	2637	25.38	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260114	261	263.15	253.14	254.11	150897	254.11	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260114	184.44	187	183.2	186.48	4062740	186.48	up	up	correct
DCM.NSE	DCM Limited	20260114	87	88	87	87.82	5259	87.82	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260114	4.75	5.78	4.26	4.85	426732	4.85	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260114	126.6	130.98	123.98	125.79	9488	125.79	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260114	1170.7	1189	1170.7	1181.1	18105	1177.2282	up	up	correct
DCW.NSE	DCW Limited	20260114	53.71	54.69	52.85	52.96	613123	52.8561	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260114	692.8	692.8	674.4	679.5	10662	679.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260114	1214.5	1232.5	1211.3	1216.8	113389	1216.8	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260114	1568	1584	1560.4	1564	58920	1564	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260114	378	387.95	377.8	382.45	98617	382.45	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260114	240	245	237	239.89	114310	79.96	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260114	69.65	73.6	69.64	72.74	4680088	72.74	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260114	65.06	67.18	65.06	66.55	2567	66.55	up	up	correct
DEN.NSE	DEN Networks Limited	20260114	30.54	30.64	30	30.25	267752	30.25	down	down	correct
DENORA.NSE	De Nora India Limited	20260114	639	651.75	623.8	634.45	2523	634.45	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260114	134.9	136	133.81	134.79	651771	134.79	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260114	32.88	32.97	31.02	32	8108	32	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260114	119.59	119.63	116.8	118.05	146038	118.05	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260114	24.8	25.62	24.8	25.26	504957	25.26	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260114	1072.5	1098.4	1068.2	1087.7	26126	1087.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260114	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260114	1163.9	1164	1106.7	1135.7	709	1135.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260114	1148.6	1154.3	1135	1145.9	32624	1145.9	down	down	correct
DICIND.NSE	DIC India Limited	20260114	474	474	461	461.5	295	461.5	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260114	22.99	22.99	22.1	22.37	78819	22.37	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260114	3.83	3.88	3.75	3.83	3001034	3.83
DIVISLAB.NSE	Divi's Laboratories Limited	20260114	6405	6462	6345.5	6355.5	524643	6355.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260114	11260	11526	11055	11103	928937	11103	down	down	correct
DLF.NSE	DLF Limited	20260114	652	654.45	642.3	651.05	7138253	651.05	down	down	correct
DLINKINDIA.NSE	D	20260114	407	410.5	402.2	409.25	30356	409.25	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260114	3822	3889.8	3811.8	3830.3	495104	3830.3	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260114	3.93	4.46	3.93	4.46	552976	4.46	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260114	1216.5	1230.3	1209.2	1218.8	20780	1218.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260114	331.15	336.7	331.15	335.2	10013	335.2	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260114	88.77	89	86.7	87.61	10083	87.61	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260114	1427.8	1456	1420.3	1427.9	5599	1427.9	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260114	9.33	9.75	9.31	9.58	84274	9.58	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260114	192.71	192.71	187.41	189.92	8245	189.92	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260114	17.3	17.3	16.5	16.75	18432	16.75	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260114	1100	1159	1090.2	1130.25	1697758	1130.25	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260114	1191.1	1195	1176.1	1186.5	2834908	1186.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260114	1020	1022.1	1001.2	1007.5	20653	1007.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260114	151.99	154.8	149	150.06	2321	150.06	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260114	3.23	3.65	3.16	3.54	1122331	3.54	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260114	268.3	274.7	267.55	272.1	4959	268.3163	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260114	34.7	35.45	34.5	35.22	304248	35.22	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260114	9020	9171	8910	9105.5	16118	9100.8079	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260114	227.8	234.5	225.95	232.1	13945	232.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260114	7.1	7.12	7.03	7.04	5825108	7.04	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260114	1567	1567	1559.04	1560.45	6142	1560.45	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260114	1398.93	1399.14	1393.76	1398.55	6407	1398.55	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260114	4590.3	4667.9	4571.5	4571.5	76536	2285.75	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260114	104.45	107.14	104.45	105.74	2288907	105.74	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260114	1.09	1.09	1.09	1.09	0	1.09
EICHERMOT.NSE	Eicher Motors Limited	20260114	7390	7390	7236	7358	426082	7358	down	down	correct
EIDPARRY.NSE	E.I.D.	20260114	942.5	951.4	932.5	943	519478	943	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260114	335	347.9	335	341.65	14207	341.65	up	up	correct
EIHOTEL.NSE	EIH Limited	20260114	345.05	348.4	343.85	344.85	746477	344.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260114	1550	1620.1	1534.1	1558.9	45664	1558.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260114	108.42	110.23	108	108.26	148989	108.26	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260114	401.95	405.35	391.95	396.45	1105071	396.45	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260114	70.39	75.1	70.29	72.16	4079086	72.16	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260114	885	895.55	873.75	880.75	14571	880.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260114	438	445.2	437.75	439.9	156577	439.9	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260114	41.1	42.61	41.1	42.2	12431	42.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20260114	508	511.35	499.65	502	431091	496.0709	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260114	84.9	84.9	81.9	83.27	5230	83.27	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260114	77.28	79.45	77.01	77.76	4826	77.76	up	up	correct
EMBASSY.NSE	RR	20260114	438.4	444	435.99	442.11	596290	442.11	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260114	265	279.95	257.1	271.5	19456	271.5	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260114	94.51	95.69	93.15	95	7217	95	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260114	2600	2621.2	2502	2520.4	69941	2520.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260114	18.16	18.49	17.85	18.12	18816	18.12	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260114	193.88	197.8	193.88	196.81	1074963	195.3689	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260114	117.06	121.9	116.61	120.28	32850	120.28	up	up	correct
EPL.NSE	EPL Limited	20260114	206.85	208.5	205.66	206.99	214731	206.99	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260114	68.01	69.89	67.51	69.24	4952765	69.24	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260114	1477.1	1480.8	1464.2	1473.9	32928	1473.9	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260114	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260114	5625.5	5770	5558	5680.5	5783	5655.1112	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20260114	3713	3720.1	3655	3690	64350	3671.4811	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260114	24.41	25.2	24.41	24.97	60135	24.97	up	up	correct
ESTER.NSE	Ester Industries Limited	20260114	94.75	94.87	91.58	92.39	61357	92.39	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260114	331	334.6	323	328.25	50067	328.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260114	441.1	446.35	430	436	9963	436	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260114	1.34	1.35	1.28	1.29	3390450	1.29	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260114	943.2	943.2	901.7	915.45	6405	915.45	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260114	345	346.45	342.75	345.35	989702	345.35	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260114	939.7	944.7	931	938.05	7655	938.05	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260114	7.82	7.82	7.55	7.64	143389	7.64	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260114	864	877	850.5	852.85	139493	852.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260114	706.85	709.9	689.05	699.9	8716	699.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260114	23.01	23.08	22.67	22.74	1096173	22.74	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260114	0.4	0.4	0.4	0.4	0	0.4
FCSSOFT.NSE	FCS Software Solutions Limited	20260114	1.75	1.77	1.7	1.74	2153212	1.74	down	down	correct
FDC.NSE	FDC Limited	20260114	393	393.3	388	390	38398	385.0882	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260114	248.5	248.5	242.3	246.85	11287769	246.85	down	down	correct
FEL.NSE	Future Enterprises Limited	20260114	0.47	0.47	0.46	0.46	105262	0.46	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260114	3.16	3.16	3.15	3.15	1126	3.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260114	2255.7	2260.4	2188.9	2251.8	64033	2251.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20260114	45.7	46.2	45.3	45.77	240898	45.77	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260114	760	783.05	760	776.9	137226	776.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260114	4211.9	4244	4177.3	4211.9	4969	4211.9
FINPIPE.NSE	Finolex Industries Limited	20260114	173.15	177	173.05	175.3	228130	175.3	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260114	11.97	12.56	11.66	11.85	12286	11.85	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260114	1.5	1.52	1.43	1.45	47046	1.45	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260114	3470	3488.4	3372.5	3397.8	46601	3397.8	down	up	incorrect
FMGOETZE.NSE	Federal	20260114	451.4	451.4	443	446.95	17172	446.95	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260114	8.2	8.35	8.03	8.07	38044	8.07	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260114	20095	20590	19950	20495	53127	20495	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260114	908	917.05	903	909.95	2425030	909.95	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20260114	4662	4710.4	4610	4639.6	886	4639.6	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260114	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260114	322.05	322.65	316.25	320	650761	320	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260114	952.5	953.4	925.2	932.7	253109	932.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260114	138.5	141.98	135.95	140.19	1214858	140.19	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260114	164.99	166.55	164.25	165.17	12730825	160.1773	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260114	1872.1	1911	1865	1896.9	16188	1896.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260114	550.25	567	545.3	557	57959	557	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260114	745	761.9	742.2	754.55	2248	754.55	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260114	771.25	774	733.6	742.3	106434	742.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260114	76.8	78.5	76.5	76.63	63480	76.63	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260114	3.26	3.35	3.26	3.32	80622	3.32	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260114	123.81	130.55	123.8	126.41	2104	126.41	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260114	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260114	640	644.65	618.75	635	91040	635	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260114	2.68	2.74	2.6	2.67	199537	2.67	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260114	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260114	312.05	322.95	310.35	313.3	3149	313.3	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260114	31.23	31.87	30.72	31.17	56701	31.17	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260114	44.52	46.49	44.41	44.99	215416	44.99	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260114	379.7	386.1	353.85	356.35	583895	356.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260114	13.09	13.09	12.8	12.93	38473	12.93	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260114	270.45	279.9	269.4	275.55	904101	275.55	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260114	72.95	73.66	72	73.28	417520	73.28	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260114	1106.3	1134.9	1101.7	1122.5	564842	1122.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260114	54.9	55.84	53.71	53.95	39857	53.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260114	11.25	11.25	11.25	11.25	0	11.25
GHCL.NSE	GHCL Limited	20260114	547.05	557.35	545.4	551.45	49911	551.45	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260114	169.45	173.41	167.64	169.15	147811	169.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260114	366.55	369.5	364.05	364.5	225968	364.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260114	104.05	104.05	97.5	99.04	11365	99.04	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260114	8037	8072	7981	8039	14149	7875.5042	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260114	40.04	41.21	40.01	40.88	40728	40.88	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260114	142.71	145	142.55	144.65	151261	144.65	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260114	1700	1794.9	1680.5	1769.1	131	1769.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260114	1721.3	1760	1720.5	1753.6	70941	1753.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260114	2369	2411.5	2361	2394.8	56103	2394.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260114	2025	2041.8	2003.3	2011.3	519013	2011.3	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260114	5.4	5.67	5.15	5.42	917	5.42	up	up	correct
GLOBAL.NSE	Global Education Limited	20260114	81.47	81.47	80	80.85	9918	80.85	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260114	186.28	191	183.5	184.3	10529	184.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260114	3.05	3.08	2.41	2.86	1967438	2.86	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260114	1015.2	1027.7	962.1	967	210054	967	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260114	1063.3	1086.8	1023.1	1033.6	242043	1033.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260114	571	582.8	568.15	572.9	3523082	572.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260114	1025	1034.7	1010	1015.6	27061	1015.6	down	down	correct
GNA.NSE	G N A Axles Limited	20260114	348.1	369.55	342.6	358.4	93002	358.4	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260114	473.25	484.05	473.25	482.45	101805	482.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260114	384.2	402	384.2	392.65	41192	392.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260114	279.95	285.05	275.8	281.95	25544	281.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260114	2210	2250	2182.1	2227.1	364533	2227.1	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260114	555	558.6	547	548.65	64782	548.65	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260114	1229	1239	1222.6	1226.9	785823	1226.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260114	997.8	1011.4	990.6	1003.4	96454	1003.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260114	1875	1876.4	1850.1	1871.4	918048	1871.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260114	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260114	601.2	606	595.1	598.95	517642	598.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260114	38.87	38.87	37.21	38.07	29803	38.07	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260114	163.82	165.71	162.5	163.98	211044	163.98	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260114	117.83	118.49	116.36	118.2	77320821	118.2	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260114	30.9	30.9	29.5	30.45	512	30.45	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260114	342.8	346.7	331.15	333.15	411597	330.8123	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20260114	115.35	120.55	115.35	120.05	1005670	120.05	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260114	47.54	48.38	45.6	47.12	22062	47.12	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260114	1138.5	1151	1125.7	1137.4	59670	1134.5965	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260114	259.4	267.35	256.8	265.15	2385429	265.15	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260114	184	185.95	182.99	184.78	1326277	184.78	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260114	104.3	108.35	103.95	107.6	196661	106.8056	up	up	correct
GRANULES.NSE	Granules India Limited	20260114	588.4	602.45	585.2	599.35	533141	599.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260114	594	649.1	594	632.9	4565288	632.9	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260114	2774	2821.1	2755.1	2795.8	452326	2795.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260114	1625.4	1645.6	1608.7	1613.4	110852	1613.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260114	171	173	169.2	170.62	447351	170.62	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260114	242	244.15	238.34	241.84	13726	241.84	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260114	216.39	218.55	212	216.6	234185	216.6	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260114	243.35	253.2	238.8	247.8	142038	247.8	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260114	10.79	10.86	10.7	10.81	2674690	10.81	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260114	1577.7	1599.9	1577.7	1589.8	32316	1589.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260114	933.05	940.3	923	927.25	65699	924.88	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260114	985.7	999	966	983	79	983	down	down	correct
GRPLTD.NSE	GRP Limited	20260114	1798.5	1824.9	1771.9	1804.5	1565	1804.5	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260114	2440	2479.8	2424	2431	606996	2424.2721	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260114	173.4	176.66	173.37	174.93	630372	174.93	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260114	298.5	306.8	297.55	306.8	277513	306.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20260114	16.35	16.35	15.54	15.7	31339	15.7	down	down	correct
GTL.NSE	GTL Limited	20260114	7.6	7.77	7.55	7.58	151553	7.58	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260114	1.15	1.16	1.14	1.15	22239675	1.15
GTPL.NSE	GTPL Hathway Limited	20260114	88.86	91.65	85.51	86.11	338749	86.11	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260114	318.3	319.4	312.6	315.05	17686	315.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260114	478.55	488.1	478.55	482.05	15958	482.05	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260114	392	459.9	380	421.55	71869	421.55	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260114	408	415.75	405.8	414.5	515804	414.5	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260114	44.36	45.84	44.13	44.95	4796	44.95	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260114	1139.3	1144.3	1120.8	1123.4	21428	1103.0292	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260114	33.75	35.69	33.58	34.04	82318	34.04	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260114	141.1	142.3	138	140.53	65141	140.53	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260114	4452.4	4501	4422	4461.4	597515	4461.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260114	429.55	430	423.6	427.9	344655	427.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260114	160.08	164	159.03	163.33	6425	163.33	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260114	11.91	12.05	11.91	12.01	1406348	12.01	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260114	924.5	932.1	909	913.15	38001	913.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20260114	1420	1448.3	1418.1	1437.1	788769	1432.7179	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260114	1.74	1.83	1.71	1.78	31896	1.78	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260114	69.47	71.49	68	69.33	3839	69.33	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260114	19.6	20.33	19.41	20.11	37443051	20.11	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260114	669.35	671.7	649.7	651.05	142261	651.05	down	down	correct
HCL.NSE	INSYS	20260114	13.4	13.67	13.22	13.59	151348	13.59	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260114	1665	1677.9	1649.2	1669.9	2470615	1658.0882	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260114	2498.3	2603.3	2487.1	2554.1	2340909	2554.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260114	930	940.05	920.2	925	36688248	925	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260114	742	753.75	741.85	743.2	2909648	743.2	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260114	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260114	288.27	288.66	286.77	287.42	205987	287.42	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260114	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260114	2.19	2.2	2.12	2.14	116111	2.14	down	down	correct
HEG.NSE	HEG Limited	20260114	554	584.45	550.75	565	5548142	565	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260114	168.19	169.98	168.01	169.51	33039	169.51	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260114	135.4	136.75	135.4	135.92	137491	135.92	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260114	223	224.98	221	223.03	36633	223.03	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260114	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260114	442.1	446.25	440.85	443.05	91317	443.05	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260114	5720	5741	5640	5676.5	368182	5567.9721	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260114	1514.9	1529	1473.7	1486.6	6344	1486.6	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260114	159.15	166.01	159	163.51	1948	163.51	up	up	correct
HFCL.NSE	HFCL Limited	20260114	62.68	66.3	62.5	64.41	28613605	64.41	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260114	701.35	713.85	687	694.55	101080	694.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260114	428.1	433.45	427	427.85	8804	427.85	down	down	correct
HIKAL.NSE	Hikal Limited	20260114	211.35	213.49	209.85	211.91	125303	211.7115	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260114	30.7	31.9	30.11	31.4	77474	31.4	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260114	102.99	104.29	102.06	103.15	196828	103.15	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260114	941	959	936.75	955.35	7050653	955.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260114	427.1	433.9	425	430.45	6646	430.45	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260114	24.81	24.97	24.42	24.5	22497	24.5	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260114	548.05	576	545.65	572.8	53419763	571.8831	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260114	148.7	157.5	148.7	152.82	556671	152.82	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260114	447.35	448.2	437.25	440.15	8097390	440.15	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260114	2398.9	2398.9	2341	2353.5	1027639	2353.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260114	640	670.95	636.45	654.2	27694609	654.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260114	1365.7	1400	1365.7	1391	12244	1391	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260114	153.46	164.89	152.56	161.09	6643	161.09	up	up	correct
HITECH.NSE	Hi	20260114	85	85.96	84.8	85.22	352883	85.22	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260114	166.97	166.98	160.01	162.8	1749	162.8	down	down	correct
HITECHGEAR.NSE	The Hi	20260114	751	776.9	740	743.5	1043	743.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260114	448.8	450	440.8	443.25	45693	443.25	down	down	correct
HLVLTD.NSE	HLV Limited	20260114	8.82	9.15	8.82	8.95	187585	8.95	up	up	correct
HMT.NSE	HMT Limited	20260114	46.25	46.25	45	45.42	6724	45.42	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260114	69.1	69.9	66.5	69.08	20339	69.08	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260114	500	501.7	491	495.85	49999	495.85	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260114	532.02	539.77	520	539.77	269121	539.77	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260114	1086.3	1090.6	1077	1082.6	82437	1082.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260114	33300	33645	33165	33550	1524	33550	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260114	2184	2205	2152.3	2167.6	2349	2164.1993	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260114	361	361.75	352.7	354.4	71024	354.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260114	473.9	476.65	466.8	470.35	534266	470.35	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260114	23.79	23.8	23.36	23.56	20946	23.56	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260114	228	229.32	221.3	223.99	405592	223.99	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260114	215	217.89	214.4	216.64	1713446	215.3607	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260114	187.4	192.4	186	190.41	90653	190.41	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260114	71.95	72.2	68.37	69.24	2496219	69.24	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260114	42.55	46	41.01	42.05	2135	42.05	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260114	746.45	753.5	725.45	749	23276	749	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260114	40.17	40.18	39.35	39.76	129751	39.76	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260114	27.86	27.87	27.64	27.67	5597541	27.67	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260114	118	118.5	115.8	118.32	447464	118.32	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260114	1425.6	1443.9	1414.9	1418.4	13832255	1418.4	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260114	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260114	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260114	1881	1905	1830.1	1857.7	1908268	1857.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260114	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260114	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260114	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260114	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260114	72.5	72.5	71.51	72.26	339532	72.26	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260114	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260114	685	700	665.8	669.25	4004960	669.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260114	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260114	250.95	255.35	247.05	253.55	125499	253.55	up	down	incorrect
ICRA.NSE	ICRA Limited	20260114	6060	6060	5962.5	6014	6934	6014	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260114	103.61	105.8	102.75	104.85	11150083	104.85	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260114	10.83	11.2	10.81	11.08	697551424	11.08	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260114	82.96	83.41	82.3	83.07	13353054	83.07	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260114	282.69	285.32	281.05	281.85	1468	281.85	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260114	141.73	142.6	138.76	139.05	9549194	137.396	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260114	1446.1	1458.2	1428.2	1428.2	30255	1428.2	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260114	1420	1433.1	1387	1395	18803	1395	down	down	correct
IFCI.NSE	IFCI Limited	20260114	57.05	57.53	55.7	56.1	45503156	56.1	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260114	191.88	197.31	191.8	193.93	13480	193.93	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260114	411	421.35	404	406.75	93979	406.75	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260114	182	183.14	180.4	181.38	1436969	177.9609	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260114	368.6	387.8	367.5	379	25770	379	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260114	640	640.85	629.4	635.35	674117	630.6835	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260114	165	165	148.84	150.53	11187	150.53	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260114	27	27	25.62	26.24	7590	26.24	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260114	2.82	2.94	2.76	2.86	93995	2.86	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260114	51.5	53	51.5	52.56	1070206	52.56	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260114	1223.1	1287	1219.2	1268.5	190868	1268.5	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260114	998.9	1018.9	981.1	1003.8	1693	994.568	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260114	1.69	1.77	1.65	1.76	16340	1.76	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260114	37.8	37.8	34.3	36.32	24134	36.32	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260114	35.48	42	35.06	38.25	2061801	38.25	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260114	679.05	692.5	675.1	689.45	3808208	689.45	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260114	467	477.5	464	474.7	527662	474.7	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260114	964.9	970	954.5	959.4	61210	959.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260114	2153.1	2156.3	2110	2117	340003	2117	down	down	correct
INDIANB.NSE	Indian Bank	20260114	820	849.9	808.5	846.4	3279844	846.4	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260114	235.49	240.99	234.9	235.98	2083	235.98	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260114	394	400.35	394	395.3	8954	395.3	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260114	4730	4756.5	4701	4733	1059301	4733	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260114	1215.2	1216	1198.2	1200.1	24350	1200.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260114	777.95	787.5	770.7	784.55	11753	771.018	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260114	215.4	219.9	206	210.96	61830	210.96	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260114	43.85	44.94	43.2	43.46	72463	43.46	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260114	226.7	227.63	222.62	224.87	79367	224.87	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260114	1468.9	1469.5	1390	1403.2	28877	1403.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260114	258.4	266	256.1	263.75	303611	263.75	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260114	14.5	17.59	14.26	16.81	2620785	16.81	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260114	401.25	414.45	401.25	407.8	107768	407.8	up	up	correct
INDSWFTLAB.NSE	Ind	20260114	102.99	106	99.15	100.72	734641	100.72	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260114	32.11	33.4	32.1	32.62	13992	32.62	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260114	913	948.9	905	944.5	11559313	944.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260114	432.25	443.7	432.25	438.4	9332296	438.4	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260114	15.15	15.64	15.15	15.47	5328830	15.47	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260114	855.36	864.8	802	815.8	1323836	203.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260114	5.96	6.28	5.71	6.25	15165	6.25	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260114	954.37	958.8	945.36	956.56	18815	956.56	up	up	correct
INFY.NSE	Infosys Limited	20260114	1588	1617	1583.1	1608.9	7557157	1608.9	up	up	correct
INGERRAND.NSE	Ingersoll	20260114	3199.9	3255	3153	3218.5	19628	3218.5	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260114	114.95	118.49	114.1	114.49	10797027	114.49	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260114	635.45	648	633.1	641.55	7619	639.4223	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260114	87.35	87.35	83	83.9	5107	83.9	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260114	931	937.25	911.3	915.05	113240	915.05	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260114	112	119.9	107.5	116.86	222003	116.86	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260114	1.13	1.17	1.12	1.14	782330	1.14	up	up	correct
IOB.NSE	Indian Overseas Bank	20260114	35.5	36.77	35.45	36.11	28478641	36.11	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260114	157	159.59	156.09	159.28	10309941	157.2964	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260114	75.8	76.95	75.12	75.4	368772	74.392	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260114	1500	1525.6	1490.4	1517	299342	1517	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260114	167.19	167.78	165.01	165.57	44264	165.57	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260114	40.71	41.92	40.7	41.79	6526772	41.7213	up	up	correct
IRBINVIT.NSE	IV	20260114	62	62.35	61.95	62.05	300845	60.5724	up	up	correct
IRCON.NSE	Ircon International Limited	20260114	161.14	167.72	161.14	164.97	6156105	163.6752	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260114	630.2	634.45	626	627.45	968707	623.9592	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260114	121.33	123.29	120.65	122.28	11544717	120.9961	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260114	32.75	33.99	32.75	33.15	559899	33.15	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260114	91.1	93	91	91.25	11371	91.25	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260114	789	810	784	788.6	27562	788.6	down	up	incorrect
ITC.NSE	ITC Limited	20260114	336	336	333.45	334.75	14913422	327.8785	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260114	568.1	579.95	565.25	568.8	25441	568.8	up	down	incorrect
ITI.NSE	ITI Limited	20260114	305	305	300.1	301.05	640265	301.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260114	7.76	7.99	7.76	7.94	154146	7.94	up	up	correct
IVP.NSE	IVP Limited	20260114	145.1	149.77	144.25	146.78	947	146.78	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260114	2919.5	2936.35	2916.25	2927.73	134	2927.73	up	up	correct
IZMO.NSE	IZMO Limited	20260114	716.7	724.95	703.15	708.45	39039	708.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260114	100.34	103.39	100.16	102.9	1979553	102.9	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260114	70.14	70.27	68.8	68.97	143531	68.97	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260114	182.9	182.9	176.5	177	39463	177	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260114	65.74	67.57	65.31	65.87	1079731	65.87	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260114	120	122.28	118.83	119.34	326319	119.34	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260114	39.66	39.66	37	37.23	55871	37.23	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260114	133	133.01	126.01	126.68	2540190	126.68	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260114	408	410	399.3	404.95	49983	404.95	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260114	192.61	196	192.03	193.32	1837	193.32	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260114	96.58	96.62	93.51	93.87	88875	93.87	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260114	86.5	89.4	85.64	87.39	5156411	87.39	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260114	85.49	86.76	84.99	85.57	11202	85.57	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260114	1857.1	1898.6	1852.1	1893	162383	1880.5007	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260114	607.05	611	596.6	600.8	427796	600.8	down	up	incorrect
JCHAC.NSE	Johnson Controls	20260114	1436.5	1450.2	1416	1426.3	4485	1426.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260114	10.71	10.71	10	10.19	95323	10.19	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260114	1419	1419	1371.5	1387.2	29853	1387.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260114	424.7	426.95	410	413.65	81486	413.65	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260114	161.6	162.9	159.5	159.97	1444466	159.97	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260114	1012	1046	1006	1040.7	1727062	1040.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260114	515.3	536.85	515.3	525.45	90832	525.45	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260114	27.05	27.39	27.01	27.3	199794	27.3	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260114	27.45	28.5	26.56	27	87998	27	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260114	38.47	38.85	38.06	38.54	1278558	38.54	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260114	273.9	273.9	262.2	264.2	8972	264.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260114	5668	5775	5651.5	5678	79023	5678	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260114	549.65	557.95	546.5	551.7	90270	551.7	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260114	756.05	777	750.5	775.3	100370	775.3	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260114	351	351.65	345.75	346.75	370394	346.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260114	501	510.7	500.05	506.15	434644	506.15	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260114	76.8	78	73.2	74.24	6340	74.24	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260114	136	139.45	135.55	138.96	2468698	138.96	up	up	correct
JOCIL.NSE	Jocil Limited	20260114	135.11	151	132	141.37	2432	141.37	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260114	3.26	3.26	3.26	3.26	0	3.26
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260114	971.9	971.9	930.1	950.4	18469	950.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260114	16.62	16.69	16.3	16.48	22846645	16.48	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260114	780.4	799.25	769.55	795	752362	794.0172	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260114	493	501	491.5	494.65	950741	494.65	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260114	18185	18655	17850	18440	1697	18440	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260114	1179.9	1201.9	1170.3	1181.8	2281726	1181.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260114	146.4	148.36	145.52	146.63	33130	146.63	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260114	528	530.8	523.2	529.3	1434389	529.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260114	682.6	690	674.35	686.45	97649	683.8629	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260114	1031.1	1073	1031.1	1065	98430	1065	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260114	740	745	733.76	741.31	465966	741.31	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260114	730.15	732.9	717	719.7	225369	719.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260114	260	261	255.3	256.65	360589	256.65	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260114	8.59	8.95	8.59	8.83	5939375	8.83	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260114	201	206.58	200.11	201.07	15864	201.07	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260114	985	998.8	980	997.3	163151	997.3	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260114	119.65	120.18	117.1	120.06	3596	120.06	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260114	607.95	608	595	597.2	1697	597.2	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260114	493.3	493.35	475.5	480.4	6837010	480.4	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260114	228.87	231.3	228.07	229.68	7895	229.68	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260114	22.2	22.6	22.19	22.5	656682	22.5	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260114	1.61	1.63	1.59	1.61	100244	1.61
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260114	70	72.48	70	71.64	12085	71.64	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260114	165.62	171.9	163.5	170.42	7880	170.42	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260114	232.23	237.81	231.23	237	151586	237	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260114	314.4	318.8	312.3	317.25	9846	211.5	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260114	48.35	49.98	45.1	45.98	5785	45.98	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260114	265.35	271	259.7	266.85	2808389	266.85	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260114	861.4	904.4	861.2	890.45	522	890.45	up	up	correct
KAYA.NSE	Kaya Limited	20260114	390.15	391.85	365	382.8	15184	382.8	down	down	correct
KCP.NSE	The KCP Limited	20260114	170.44	172.38	169.1	170.15	120797	170.15	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260114	24.95	25.36	24.5	25.18	40533	25.18	up	up	correct
KDDL.NSE	KDDL Limited	20260114	2298.6	2304.2	2240.2	2246.4	8904	2246.4	down	down	correct
KEC.NSE	KEC International Limited	20260114	681.15	704	677.55	699.25	617356	699.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260114	91.7	93.5	90.61	92.96	137784	92.96	up	up	correct
KEI.NSE	KEI Industries Limited	20260114	4290	4393.5	4267	4384.6	280180	4379.4148	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260114	16.8	16.98	16.4	16.6	1837391	16.6	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260114	1110	1289.9	1080.1	1256.7	734233	1256.7	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260114	9.45	9.96	9.2	9.95	1770138	9.95	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260114	288	290.6	279	281.55	1884	281.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20260114	175.7	175.7	169.25	171.92	14605	171.92	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260114	68.98	69.84	68	68.41	118526	68.41	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260114	96.22	98.99	94.4	96.57	553	96.57	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260114	20.9	21.45	19.11	20.18	9574	20.18	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260114	4722	4819.1	4722	4778.8	1029	4778.8	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260114	344	344	336.25	337.75	2596	337.75	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260114	622	631	616.15	623.6	151942	623.6	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260114	4319.2	4360	4285	4340.6	8343	4340.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20260114	363.95	387	361.15	379.35	844128	379.35	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260114	534.95	546.5	523.85	533.6	5906960	533.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260114	1610.9	1627.1	1603.9	1612.1	15558	1612.1	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260114	1150	1172.1	1138.9	1166.7	154265	1164.6493	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260114	3057.6	3065.2	2985	2998.6	3298	2998.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260114	155	155.46	151.66	153.9	714220	153.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260114	462.8	495.55	462.8	493.65	40057	491.7716	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260114	27.48	27.75	26.91	27.09	41870	27.09	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260114	141.7	143.29	141.33	141.84	505517	141.84	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260114	86.97	88.72	86.02	87.53	19103	87.53	up	up	correct
KOLTEPATIL.NSE	Kolte	20260114	371	377.95	367.5	375.4	93729	375.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20260114	147	148.23	145.1	146.17	64138	146.17	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260114	426	427.6	418.8	420.2	10818517	420.2	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260114	26.3	26.95	26.12	26.22	26621	26.22	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260114	118.1	122	118.1	119.97	22045	119.97	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260114	68.46	70.48	68.46	68.63	7194	68.63	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260114	1179.2	1205.7	1167.8	1179.4	683650	1176.719	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260114	854.45	863.5	843.2	858.95	226156	856.5582	up	up	correct
KRBL.NSE	KRBL Limited	20260114	358.2	362.75	355	357.5	410963	357.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260114	62.5	65	62.5	64.72	1563	64.72	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260114	4	4	3.75	3.86	52314	3.86	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260114	500	502.7	486.6	489.15	39888	489.15	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260114	726.95	735.25	706	708.7	130979	708.7	down	down	correct
KSB.NSE	KSB Limited	20260114	737.8	739.55	725	728.4	26974	728.4	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260114	893.6	901	882	887.8	39848	887.8	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260114	686.5	708.6	686.5	697.85	30479	697.85	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260114	186.85	190.54	185.67	189.31	1934402	189.31	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260114	92.12	93.99	92.12	93.22	11012	93.22	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260114	4.84	4.84	4.84	4.84	0	4.84
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260114	1424.4	1455	1401.4	1410.2	505949	1410.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260114	115.79	115.79	111	111.22	5175	111.22	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260114	199.66	201.29	198.31	200.44	27767	200.44	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260114	9.7	9.74	9.38	9.38	85674	9.38	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260114	1063	1098.9	1057.8	1090.5	2383234	1090.5	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260114	14156	14666	14000	14226	6880	14226	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260114	5.39	5.39	5.13	5.13	18513	5.13	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260114	151.55	152.51	149.15	149.47	3392131	149.47	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260114	153.51	155.59	151.3	154.9	500	154.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260114	1923.3	1926.6	1852.5	1859.9	36910	1859.9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260114	10.56	11.36	10.43	10.51	15998	10.51	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260114	242.5	245.95	238.25	240.95	16791	240.95	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260114	522.8	537.5	521.55	535.25	3607165	535.25	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260114	28.65	30.05	28.65	28.97	104303	28.97	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260114	286.7	287.72	284.87	285.4	1307	285.4	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260114	938	938	935.8	935.8	46	935.8	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260114	287.48	287.48	285.11	285.12	248	285.12	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260114	169.4	173.18	167.28	170.33	59696	170.33	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260114	477.4	487.15	477.4	482.25	7350	482.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260114	6081	6099.5	6011.5	6080	11067	6080	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260114	1000	1000.01	999.99	1000	1891317	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260114	1002	1002	999.99	999.99	65659	992.5698	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260114	1054.4	1069.6	1047.5	1058.8	981592	1058.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260114	180.8	186.9	170	184.61	106175	184.61	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260114	108.17	110.78	107.28	108.13	66471	108.13	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260114	75.78	76.95	74	75.58	17130	75.58	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260114	7.09	7.09	6.9	6.9	30209	6.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260114	3900	3904.9	3856.6	3865.8	1914244	3865.8	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20260114	4350	4350.1	4231.8	4243.8	34963	4243.8	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260114	5472.5	5594.5	5350.5	5555.5	16894	5555.5	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260114	1498.7	1547.9	1487.7	1531.6	192247	1531.6	up	up	correct
LUPIN.NSE	Lupin Limited	20260114	2168.2	2216.7	2156.4	2195.9	737880	2195.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260114	965	973	935.8	947.4	77073	947.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260114	151.39	151.89	149.23	149.49	197408	149.49	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260114	76.06	77.7	75.51	77.01	12737	77.01	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260114	4.99	4.99	4.83	4.93	7702	4.93	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260114	3663	3682	3635.1	3649.5	1573135	3649.5	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260114	362.8	363.8	353.05	354.95	1850607	354.95	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260114	149.42	156	148.31	153.34	62449	153.34	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260114	958.9	961.1	925	934.5	3517	934.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260114	40.76	41.01	39.62	39.71	5004	39.71	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260114	5.89	6.05	5.71	5.79	13865	5.79	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260114	79.46	81	78.9	79.84	129506	79.84	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260114	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260114	168.51	168.51	168.51	168.51	531857	168.51
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260114	28.51	28.63	28.35	28.43	86743	28.43	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260114	452.05	454	444.25	451.05	2155	451.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260114	21.93	22.41	21.52	21.84	21973	21.84	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260114	66	67.74	64.28	65.9	73710924	64.9095	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260114	100	103	96.51	97.55	5803	97.55	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260114	834.7	834.7	834.7	834.7	780	834.7
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260114	131.58	135.75	126.22	130.11	62343	130.11	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260114	43.75	44.79	43.75	44.05	3147	44.05	up	up	correct
MAHICKRA.NSE	SM	20260114	145.1	158.5	145.1	158.5	1500	158.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260114	367.95	377.25	366.35	373.15	72302	373.15	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260114	303.5	308.5	299.3	305.05	58969	305.05	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260114	13802	14585	13642	14300	27313	14300	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260114	518.1	531.95	518.1	528.5	86739	528.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260114	1071.8	1153.9	1063.8	1125.2	1105028	1125.2	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260114	34.28	34.7	33.82	33.97	9463	33.97	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260114	45.75	54.09	45.08	53.97	4436123	53.97	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260114	128	137.37	128	133.68	388548	133.68	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260114	65.7	67	63.46	66.2	91464	66.2	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260114	62.48	64.49	61.93	63.45	40123	63.45	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260114	58.51	60.12	58.01	59.26	165313	59.26	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260114	307	309.6	303	309	3052968	308.4758	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260114	44.77	44.77	44.77	44.77	185649	44.77
MANGLMCEM.NSE	Mangalam Cement Limited	20260114	747.4	755	736.1	749.9	146892	749.9	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260114	345	348.9	340	346.9	162525	346.9	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260114	118	119.22	115.56	116.05	370354	116.05	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260114	15.79	16.1	15.37	15.45	6403	15.45	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260114	702.17	708	698.51	706.75	31623	706.75	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260114	42.19	43.89	40.4	42.85	4279	42.85	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260114	499.5	504	491.2	500.35	52679	500.35	up	up	correct
MARICO.NSE	Marico Limited	20260114	753.15	758.4	747.1	749.8	720895	749.8	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260114	194	197.4	192	194.23	182447	194.23	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260114	172.69	174.02	172	172.45	343946	172.45	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260114	16390	16412	16090	16152	240043	16152	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260114	311.6	314.5	308.45	311.15	109007	309.9283	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260114	131.05	143.85	131	131.5	112	131.5	up	up	correct
MASTEK.NSE	Mastek Limited	20260114	2030.1	2059.2	2024.6	2044.2	24893	2036.1385	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260114	552	554.65	548.55	552.8	27926	552.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260114	81.9	84.79	81.71	83.6	88792	83.6	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260114	1019	1040	1019	1033.6	3215727	1033.6	up	up	correct
MAXIND.NSE	Max India Limited	20260114	170.01	172.95	167.4	169.62	18360	169.62	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260114	489.3	489.7	481.5	484.8	14230	484.8	down	down	correct
MAZDA.NSE	Mazda Limited	20260114	205	210.79	205	207.88	13262	207.88	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260114	2475	2499	2459.6	2470.8	888001	2463.1264	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260114	393.05	402.7	393.05	398.5	110837	398.5	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260114	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260114	28.39	28.39	27.5	27.66	29380	27.66	down	down	correct
MCDOWELL.NSE	N	20260114	1310	1343.3	1310	1337.8	1050390	1337.8	up	up	correct
MCL.NSE	Madhav Copper Limited	20260114	71.5	76.7	70.05	76.7	349868	76.7	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260114	46.35	47	44.1	45.06	337942	45.06	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260114	2304	2445	2284	2415	5300087	2415	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260114	193	198.8	189	198.26	107434	198.26	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260114	126.84	129.5	125	126.91	61600	126.91	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260114	1.7	1.7	1.64	1.67	127661	1.67	down	down	correct
MERCATOR.NSE	Mercator Limited	20260114	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260114	1912	1988.9	1875	1876.7	131044	1876.7	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260114	1631	1658.3	1627.6	1649.1	422995	1649.1	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260114	13.2	13.52	11.68	11.9	1656709	11.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260114	1063.7	1077	1045.6	1048.4	255867	1037.4905	down	down	correct
MHHL.NSE	SM	20260114	39.8	39.8	39.8	39.8	3000	39.8
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260114	299.65	303.5	299.65	302.2	38635	302.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260114	342	362.15	341.2	350.65	1832181	350.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260114	576.85	576.85	567.1	569.05	162504	568.4734	down	down	correct
MINDSPACE.NSE	RR	20260114	473.8	488.89	472.11	478.5	146179	478.5	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260114	225	232	221.2	224.54	174680	224.54	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260114	31.45	32.72	30.88	32.72	1770799	32.72	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260114	35.8	35.8	34.1	34.28	144604	34.28	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260114	1.03	1.03	1	1.01	422367	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260114	415	421.3	410.2	413.45	47477	413.45	down	down	correct
MMP.NSE	MMP Industries Limited	20260114	249.95	259.75	248.35	256.45	7706	256.45	up	up	correct
MMTC.NSE	MMTC Limited	20260114	63.9	72.7	63.86	71.58	119531400	71.58	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260114	120	125	119.9	124.16	8726	124.16	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260114	62.89	63.01	62.7	62.99	2650	62.99	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260114	27.4	28.3	26.5	27	20870	27	down	down	correct
MOIL.NSE	MOIL Limited	20260114	340.4	354.3	339.2	349.1	1300690	345.3943	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260114	14.76	15.18	14.7	14.82	44165	14.82	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260114	61.64	61.98	60.89	61.2	283775	61.2	down	down	correct
MOLDTECH.NSE	Mold	20260114	137.45	140.19	136	136.57	27639	136.57	down	down	correct
MOLDTKPAC.NSE	Mold	20260114	579	590.5	575.3	586.85	39803	586.85	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260114	62.58	64.53	62.58	64.23	420477	64.23	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260114	266.97	268.11	265.25	265.71	2464	265.71	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260114	236.44	236.44	233.71	234.56	577508	234.56	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260114	601	614.65	601	610.1	14163	610.1	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260114	7.25	7.25	7.25	7.25	0	7.25
MOREPENLAB.NSE	Morepen Laboratories Limited	20260114	38.42	38.65	38	38.09	1179595	38.09	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260114	835	866	828.3	860.85	1364398	853.954	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260114	22.97	23.97	22.82	23.02	578	23.02	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260114	2876.1	2882.9	2773.7	2788.8	363314	2788.8	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260114	1913.1	1949.9	1875.6	1884.2	13055	1884.2	down	up	incorrect
MRF.NSE	MRF Limited	20260114	148000	148005	145305	145665	5287	145662.11	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260114	145	162.3	144.37	158.35	23944802	158.35	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260114	33	34.91	33	34.66	688339	34.66	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260114	477.6	492.9	477.6	484.3	147821	476.6574	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260114	2630	2669.9	2613.7	2637.6	206781	2637.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260114	1.57	1.64	1.55	1.64	16425	1.64	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260114	33.55	34.04	33.5	33.69	745375	33.69	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260114	126.64	132.13	126.1	129.75	69281	129.75	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260114	62.87	67.79	62.87	66.17	9859	66.17	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260114	74	74.8	73.7	74.17	51316	74.17	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260114	119.99	124.49	119.99	121.92	23071	121.92	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260114	33.49	34.02	33.11	33.73	26116	33.73	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260114	276.5	276.5	273	274.9	4134	274.9	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260114	3936	3954.3	3888	3938.1	291366	3938.1	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20260114	175.99	184.55	175.99	184.5	630959	184.5	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260114	4.81	4.85	4.7	4.76	152928	4.76	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260114	26.5	27.95	26.16	27.01	4693	27.01	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260114	24.55	25.99	24.55	25.9	4201	25.9	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260114	240.75	240.8	239.45	239.55	994	239.55	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260114	101.49	103.77	100.91	101.57	18226	101.57	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260114	226.99	230.98	225.5	227.18	3221	227.18	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260114	183.56	186.1	182.01	183.07	5442	183.07	down	up	incorrect
NAM.NSE	INDIA	20260114	888	890.85	861.85	864.05	726402	864.05	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260114	875	894.1	870.8	891.95	460228	890.4377	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260114	148.3	150.25	142.2	148.31	38387	148.31	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260114	359	374.3	356.3	373.55	27306024	368.93	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260114	1321	1332.4	1302.1	1305.8	1122841	1302.9364	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260114	5960	6087.5	5934	6032	185693	6032	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260114	108.55	109.85	102.12	103.29	2516042	103.29	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260114	144.87	144.87	143.47	143.62	20256	143.62	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260114	265.2	271.7	262.4	268.85	1592611	268.85	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260114	104.7	106.7	104.58	105.22	10212283	105.0869	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260114	2155	2269.5	2116	2146.9	440	2146.9	down	down	correct
NCC.NSE	NCC Limited	20260114	149	151.79	149	149.97	2204098	149.97	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20260114	206	208	203.85	205.15	28043	203.5043	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260114	2795	2970	2769	2775.2	515	2775.2	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260114	2.98	2.98	2.88	2.97	1740198	2.97	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260114	752	753	734	738.95	10581	738.95	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260114	93	93.5	90.62	91.99	318214	91.99	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260114	17.54	17.54	17.1	17.16	31400	17.16	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260114	15.58	15.58	15.58	15.58	482506	15.58
NELCAST.NSE	Nelcast Limited	20260114	96.06	98	95.62	97.09	37043	97.09	up	up	correct
NELCO.NSE	Nelco Limited	20260114	703.2	712.5	700.1	702.6	40278	702.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260114	1270	1337.7	1265.5	1315.9	201183	1315.9	up	up	correct
NESCO.NSE	Nesco Limited	20260114	1152.7	1168	1152.5	1163.4	19110	1163.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20260114	278.92	279.6	276.12	278.33	2641	278.33	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260114	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260114	81.22	83.31	81.22	82.97	37207	82.97	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260114	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260114	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260114	40.66	41.19	40.6	40.92	1798496	40.92	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260114	14326	14730	14200	14262	43272	14262	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260114	779.1	781.95	768.4	770.15	173187	770.15	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260114	5.82	5.94	5.55	5.78	13847	5.78	down	down	correct
NFL.NSE	National Fertilizers Limited	20260114	82.9	85	82.78	83.25	979020	83.25	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260114	29.99	29.99	28.51	28.56	2033	28.56	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260114	1875	1950	1872.9	1946.1	417229	1946.1	up	up	correct
NHPC.NSE	NHPC Limited	20260114	80.69	82.22	80.51	81.29	9338673	79.8476	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260114	149.75	150.66	148.8	149.79	201435	149.79	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260114	33.68	33.68	32.16	32.42	30017	32.42	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260114	291.13	291.99	289.9	290.66	5577083	290.66	down	down	correct
NIITLTD.NSE	NIIT Limited	20260114	83.48	84.46	83.1	83.62	168809	83.62	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260114	9.13	9.28	9.03	9.06	119454	9.06	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260114	14.67	14.8	14.13	14.35	520906	14.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260114	1378.8	1406	1378.8	1403.2	1628	1403.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260114	395.55	408	385.5	398.9	3114	398.9	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260114	34.38	36.44	33.89	34.1	185152	34.1	down	down	correct
NITCO.NSE	NITCO Limited	20260114	82.25	94.9	82.25	89.2	13552321	89.2	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260114	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260114	319.25	328.95	319.25	326.85	62457	326.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260114	183	204	179.08	190.85	35797	190.85	up	up	correct
NKIND.NSE	N.K Industries Limited	20260114	65.91	65.91	65.91	65.91	3	65.91
NLCINDIA.NSE	NLC India Limited	20260114	259.35	265.9	258	260.15	3761506	256.5101	up	up	correct
NMDC.NSE	NMDC Limited	20260114	82.1	84.14	81.81	83.85	28795078	81.3763	up	up	correct
NOCIL.NSE	NOCIL Limited	20260114	140	140.3	137.5	137.89	171401	137.89	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260114	3.8	3.86	3.74	3.79	61623	3.79	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260114	89.52	89.52	89.52	89.52	2949	89.52
NPBET.NSE	Tata Asset Management Limited	20260114	294.05	295.59	294.05	295.59	196	295.59	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260114	453.85	453.85	430.1	444.2	10549	444.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260114	255	257.55	253.6	254.8	86258	251.987	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260114	6195	6212	6150	6159.5	962	6159.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20260114	338.9	350.5	337.45	349.1	20389924	346.4841	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260114	905.6	915	905.6	910.05	6257	910.05	up	up	correct
NURECA.NSE	Nureca Limited	20260114	284.05	298.25	280.95	297	35879	297	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260114	352.9	358.65	349.85	354.2	470486	354.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260114	281.05	287.85	277.1	280.75	7936	280.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260114	1654	1666.9	1637.5	1648.4	212916	1648.4	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260114	7700.5	7700.5	7510	7531	100564	7531	down	down	correct
OIL.NSE	Oil India Limited	20260114	449.8	467.5	449.5	458	12398467	451.1009	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260114	60.22	62.9	58	60.69	240839	60.69	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260114	1127	1139.1	1098.3	1114.6	298616	1114.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260114	97	97	93.5	93.85	18754	93.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20260114	78.12	79.9	76.5	77.98	3550363	77.98	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260114	80.65	82.39	80.41	80.72	61711	80.72	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260114	6.01	6.2	5.75	5.96	2029	5.96	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260114	16.58	16.58	15.85	15.85	4041	15.85	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260114	53.6	55.17	53.5	54.75	483522	54.75	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260114	243.99	251	243.58	248.23	33094088	242.523	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260114	56.9	57.5	55	57.19	142530	57.19	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260114	305.05	318.9	301.75	311.8	59125	311.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260114	464.75	468.35	447.3	454.85	109856	454.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260114	179.16	181.75	172.5	174.15	28609	174.15	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260114	734.7	745.25	725.1	742.35	21100	742.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260114	61.93	62	59.9	61.04	65890	61.04	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260114	7.7	8	7.7	7.92	114819	7.92	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260114	268	278.2	267.05	270.5	7285	270.5	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260114	165	169.65	163.63	169.07	546650	169.07	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260114	164.01	167.9	162.37	164.7	1187340	163.9979	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260114	116.54	121.01	114.4	115.43	1237916	115.43	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260114	71	72.7	70.1	70.53	947	70.53	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260114	22.11	22.44	21.96	22.02	275676	22.02	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260114	4827.5	4920	4792.5	4839.5	8303	4839.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260114	1.47	1.47	1.47	1.47	0	1.47
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260114	52.5	53.88	52.2	52.59	34378	52.59	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260114	34595	34595	34095	34320	30937	34196.0116	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260114	34.65	34.8	34.35	34.56	1118228	34.56	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260114	98.2	104.25	98.2	101.27	3393	101.27	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260114	47.12	48	44.67	45.3	6331	45.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260114	394.8	404.35	391.2	394.5	203130	394.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260114	292.45	298.4	280	289.95	15222	289.95	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260114	296.5	297.7	291.45	295.9	28087	295.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260114	95.85	95.85	92.22	92.71	5552	92.71	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260114	35.51	35.8	34.75	34.97	374157	34.97	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260114	275.1	277	269.25	274.45	443380	274.45	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260114	10	10	9.44	9.57	163407	9.57	down	down	correct
PARTYCRUS.NSE	SM	20260114	90	91.1	90	90	8000	90
PATELENG.NSE	Patel Engineering Limited	20260114	26.57	27.89	26.45	27.41	12973694	27.41	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260114	13.24	13.3	12.87	12.99	55884	12.99	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260114	10.2	10.39	10.09	10.12	50766236	10.12	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260114	90.1	91.59	88.17	88.51	47293	88.51	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260114	21.38	22.7	20.76	21.73	5534	21.73	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20260114	185.3	189.29	182.25	183.31	539386	183.31	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260114	24.25	24.33	23.57	23.77	154111	23.77	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260114	6325	6350	6230	6300	327713	6277.7831	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260114	287.05	290.35	285.2	286.25	2592474	286.25	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260114	369.5	373.3	367.5	371.85	4944952	371.85	up	up	correct
PFIZER.NSE	Pfizer Limited	20260114	4857.3	4857.3	4808	4819.6	9798	4819.6	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260114	240	245	238	241.84	2977862	241.84	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260114	32.25	33.3	32.25	33.03	412965	33.03	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260114	588	599.65	584.6	587.3	1129651	587.3	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260114	12483	12483	12312	12336	2739	12135.6902	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260114	5392	5426	5353	5381	5047	5223.9765	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260114	1483	1495	1445.1	1455.4	47295	1455.4	down	down	correct
PGINVIT.NSE	IV	20260114	92.7	92.95	92.58	92.95	558919	89.9898	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260114	1889.4	1889.5	1855.7	1868.4	419910	1868.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260114	1482.1	1502.5	1482.1	1493.3	426425	1493.3	up	up	correct
PIIND.NSE	PI Industries Limited	20260114	3255	3293.1	3242.6	3287.6	132172	3282.207	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260114	4901	4944.5	4857	4869	1210	4869	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260114	9.06	9.36	9	9.05	55809	9.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260114	27.39	28.89	27.39	28.39	2742	28.39	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260114	730.4	736	704	727.95	91811	727.95	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260114	640	649.35	615.25	642	563	642	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260114	159.99	162.92	157	158.96	17416	158.96	down	down	correct
PNB.NSE	Punjab National Bank	20260114	124.55	129	124.52	128.68	34920864	128.68	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260114	80.49	81.68	79.16	79.99	252092	79.99	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260114	968	982.45	967.8	975	353129	975	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260114	25	26.38	25	26.13	2178	26.13	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260114	236	241.95	235.35	240.5	119979	240.5	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260114	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260114	251.9	256.95	251.9	253.9	1015	253.9	up	up	correct
POKARNA.NSE	Pokarna Limited	20260114	777.05	782.25	761.3	770.35	26972	770.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260114	7328	7538	7303.5	7323.5	1655893	7323.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260114	1710	1717.2	1625	1666.8	125657	1666.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260114	810.1	846	810.1	840.45	60494	840.45	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260114	260.55	263.9	260.05	262.95	4595	262.95	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260114	459	474	456.35	471.25	715687	471.25	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260114	257.1	259.7	256.75	258.35	15435341	255.4819	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260114	17096	17100	16806	16937	207378	16937	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260114	2311.3	2311.3	2236.5	2259.9	151469	2259.9	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20260114	224	224	212.01	215.77	5104	215.77	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260114	219.15	219.46	213.55	214.44	62680	214.44	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260114	23.24	24.89	23.24	24.89	105771	24.89	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260114	307.9	312	305.25	308.35	363972	308.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260114	132	136.97	132	135.33	353477	135.33	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260114	4.95	5.14	4.95	5.02	102637	5.02	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260114	9.38	9.44	8.81	8.97	151838	8.97	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260114	152.5	154.31	151.1	153.29	95422	153.29	up	up	correct
PRECOT.NSE	Precot Limited	20260114	360	374.2	330.35	339.45	31836	339.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260114	225.3	230.9	223.51	227.19	316145	226.915	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260114	509.9	517	506.75	511.85	130332	511.85	up	up	correct
PREMIER.NSE	Premier Limited	20260114	2.91	3	2.85	2.9	2842	2.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260114	52.8	54	48.6	50.13	2159242	50.13	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260114	1520	1520.8	1476	1500.2	948921	1500.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260114	625	625.85	604	610.5	618804	610.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260114	273.85	280.65	273	276.5	63863	276.5	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260114	241.55	248.1	241.55	246.7	88965	246.7	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260114	13.5	13.72	12.76	13.21	303360	13.21	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260114	2717.3	2733	2680	2693.4	103279	2693.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260114	129.54	132	128.51	130.28	173581	130.28	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260114	27.25	28.99	27.13	28.33	2782356	28.33	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260114	825.8	838	825	829.45	18023	829.45	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260114	97.95	101.04	96.51	99.63	5843090	99.63	up	down	incorrect
PTC.NSE	PTC India Limited	20260114	158	161.36	158	160.77	652133	157.9565	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260114	38.71	39.5	38.5	39.21	35981	37.8409	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260114	1114.3	1115.6	1074	1078	5003	1078	down	down	correct
PURVA.NSE	Puravankara Limited	20260114	231.1	260	231.1	251.42	18969892	251.42	up	up	correct
PVP.NSE	PVP Ventures Limited	20260114	32.69	33.92	32.5	32.56	85891	32.56	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260114	117.29	118.35	116.84	117.8	128571	117.8	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260114	2812	2822	2803	2804.15	371	2804.15	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20260114	213.99	215	210.3	211.39	163634	206.56	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260114	226.5	230	223.75	225.7	115041	225.7	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260114	1.4	1.4	1.4	1.4	0	1.4
RADAAN.NSE	Radaan Mediaworks India Limited	20260114	3.2	3.42	3.2	3.33	17107	3.33	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260114	2927.9	2949.8	2889.5	2900	296806	2900	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260114	6.41	6.6	6.41	6.53	77054	6.53	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260114	333.35	356.25	332.45	352.95	3551010	351.7206	up	up	correct
RAIN.NSE	Rain Industries Limited	20260114	142.5	147.2	141	144.56	2857853	144.56	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260114	164.66	167	159.73	165.07	77271	165.07	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260114	4.35	4.45	4.3	4.32	372272	4.32	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260114	526.1	538.5	510	524.65	311971	524.65	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260114	32.13	33.99	31.93	32.82	46391	32.82	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260114	40.57	41.59	40.57	40.75	360	40.75	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260114	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260114	250.7	250.7	246.55	247.8	184202	247.8	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260114	32.98	32.98	30.47	30.54	33342	30.54	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260114	8.74	8.8	8.69	8.72	3429373	8.72	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260114	1086.9	1088.3	1061.5	1064.4	218897	1064.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260114	317	317	304.55	306.3	88363	306.3	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260114	486.35	488.4	475	480.55	43275	480.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260114	495	503.15	494.95	497.8	26107	497.8	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260114	11.73	12	11.73	11.93	174747	11.93	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260114	1306.6	1348	1280	1309.2	11889	1309.2	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260114	2181	2204	2165	2171.8	8540	2171.8	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260114	402.8	412	401.1	403.45	194593	403.45	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260114	304.7	312.75	304.25	312	3432977	312	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260114	137.49	141.15	137.13	137.96	1139067	136.9133	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260114	1.06	1.07	1.05	1.05	2251084	1.05	down	up	incorrect
RECLTD.NSE	REC Limited	20260114	366.75	373	364.3	369.9	4870804	365.4469	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20260114	272.6	276.8	271.55	273.65	1055689	273.65	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20260114	241.65	241.65	235.5	236.6	403666	236.6	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260114	47.01	49.33	46.1	46.19	676	46.19	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260114	393.65	395.7	392	393.1	37901	393.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260114	1444	1467	1440.2	1458.8	8321764	1458.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260114	240.5	246.47	240.5	243.51	424792	243.51	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260114	148.51	148.51	148.51	148.51	0	148.51
REMSONSIND.NSE	Remsons Industries Limited	20260114	114.74	116.78	112.46	115.72	52863	115.72	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260114	25.19	25.71	24.85	25.21	2845093	25.21	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260114	406.6	409.5	404.9	407.3	36800	405.3432	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260114	104	109	103.16	104.27	7104	104.27	up	up	correct
REPRO.NSE	Repro India Limited	20260114	447.4	451.6	440.05	441.65	4987	441.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260114	186.79	186.79	182.42	184.09	18254	184.09	down	down	correct
RGL.NSE	Renaissance Global Limited	20260114	121.15	122.58	118.15	120.15	510501	120.15	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260114	2.62	2.78	2.62	2.77	465770	2.77	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260114	445.9	469.4	442.2	460.15	227010	460.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260114	130.46	130.46	125.57	127.61	2206037	127.61	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260114	774.8	776.2	763.1	764.35	36144	764.35	down	down	correct
RITES.NSE	RITES Limited	20260114	227	234.52	227	231.79	1124031	229.8631	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260114	21.2	22.48	21.2	22.02	7518	22.02	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260114	51	53.3	50.01	51.43	37127	51.43	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260114	495.6	512.25	493.5	504.45	343916	504.45	up	up	correct
RML.NSE	Rane (Madras) Limited	20260114	777	809.3	774.95	793.2	11408	793.2	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260114	378.25	401	377.9	392.3	65057	392.3	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260114	122.63	122.63	120	120.53	480336	120.53	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260114	1.43	1.57	1.43	1.57	834206	1.57	up	up	correct
ROLTA.NSE	Rolta India Limited	20260114	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260114	47.48	48.5	47.48	47.74	3100	47.74	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260114	547.5	552.05	538.5	539.8	31717	539.8	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260114	48.39	49.27	47.2	47.25	20846	47.25	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260114	649.65	650.05	641	642.45	86829	639.0571	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260114	2281.1	2320.1	2281	2314.1	3447	2314.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260114	33.4	33.8	33.02	33.18	18407414	33.18	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260114	89.5	92.77	88.57	89.81	112630	89.81	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260114	714.05	723.4	702	704.65	17181	704.65	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260114	46	46.8	45.23	45.8	28555	45.8	down	down	correct
RSWM.NSE	RSWM Limited	20260114	136.86	139.1	134	136.78	15891	136.78	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260114	382.05	390.25	380.2	385.7	63001	378.0116	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260114	38.4	38.9	38.32	38.64	830701	38.64	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260114	8.95	8.95	8.81	8.84	7804910	8.84	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260114	206	209.8	204.5	204.87	6492	204.87	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260114	6	6.26	5.95	6.1	37222	6.1	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260114	117.45	119.8	117.45	119.34	22345	119.34	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260114	158	159.48	157.25	159.07	64758	159.07	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260114	49.56	52.01	48.37	50.37	14938	50.37	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260114	329.5	341.9	328	338.3	10947879	337.241	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260114	286.35	286.35	266.3	266.3	3655	266.3	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260114	10.85	10.85	10.85	10.85	4609	10.85
SADBHAV.NSE	Sadbhav Engineering Limited	20260114	7.81	8.3	7.73	7.85	111509	7.85	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260114	3.63	3.63	3.53	3.55	127043	3.55	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260114	2105.6	2113.2	2052.1	2079.5	31533	2079.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260114	26.36	27.35	26.36	26.76	9930	26.76	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260114	201	201.99	198.8	200	19643	200	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260114	147.76	152.65	147.21	152.44	26571100	152.44	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260114	361	421.95	361	404.6	51410	404.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260114	18.1	18.23	17.69	17.89	46395	17.89	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260114	186.58	186.8	183.19	183.65	68755	183.65	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260114	2.06	2.08	2.04	2.05	903975	2.05	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260114	8.5	8.58	8.48	8.51	2755635	8.51	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260114	246	254.9	242.25	254.9	193	254.9	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260114	40.98	40.98	39.51	40.98	101706	40.98
SALZERELEC.NSE	Salzer Electronics Limited	20260114	620.4	625	600.1	604.05	95302	604.05	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260114	8.46	8.46	8.35	8.37	14981	8.37	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260114	3.35	3.38	3.32	3.35	9788	3.35
SANDESH.NSE	The Sandesh Limited	20260114	1042.1	1059.9	1042	1058.5	110	1058.5	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260114	559.6	564.25	553.35	559.2	85750	559.2	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260114	452.1	456	448.55	451	12468	451	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260114	63.38	64.75	63.07	64.33	387325	64.33	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260114	312.9	318.35	312.4	315.25	67446	315.25	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260114	10.65	11.47	10.5	11.28	30701	11.28	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20260114	4074	4074	4018.5	4021.5	13797	4021.5	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260114	0.26	0.26	0.24	0.25	666470	0.25	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260114	482.7	492.4	481.55	486.8	363858	486.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260114	353.75	353.75	345.15	347	449734	347	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260114	85.4	86.48	83.21	83.94	58890	83.94	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260114	1396.6	1397.7	1360.1	1362.1	13036	1362.1	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260114	334.2	340	320	322.15	29415	322.15	down	down	correct
SATIA.NSE	Satia Industries Limited	20260114	66	68.59	66	67.48	63569	67.48	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260114	150	152	149.06	151.38	65675	151.38	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260114	433.5	438.4	430.05	437.45	40917	435.7768	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260114	852.55	858.3	843.75	846.5	791044	843.5448	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260114	123.68	124.06	121.25	123.44	11775	123.44	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260114	417.41	418.84	413.31	415.79	5317	415.79	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260114	292.86	292.92	289.44	291.49	2080	291.49	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260114	230.98	231.33	229.2	230.46	7352	230.46	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260114	2070.2	2082	2063.3	2068.8	942775	2065.9281	down	down	correct
SBIN.NSE	State Bank of India	20260114	1030	1030.4	1020.5	1028.35	7370514	1028.35	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260114	3768.9	3828.9	3762.3	3828	54640	3828	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260114	159.69	162.96	156.25	157.66	44900	157.66	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260114	626.9	627.2	619.15	622.15	117202	622.15	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260114	211	217.35	210.6	214.63	1634983	211.7892	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260114	101.01	101.55	100.2	100.5	347614	100.5	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260114	1030	1085	1030	1072.2	13398	1072.2	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260114	24.48	25.21	23.95	24.59	7009	24.59	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260114	189	195.5	188	192.57	449490	192.57	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260114	71.06	71.59	70.12	70.32	312899	70.32	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260114	239.3	239.3	229.9	230.68	12097	230.68	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260114	14.8	14.8	14	14.34	20562	14.34	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260114	259.64	259.99	258.36	259.18	6363	259.18	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260114	277.49	277.49	273.76	274.69	591575	274.69	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260114	609.15	611.34	607.73	609.62	26666	609.62	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260114	730.8	735.75	726.8	732.22	23312	732.22	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260114	0.42	0.44	0.4	0.44	9194	0.44	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260114	17.25	17.25	16.52	17.11	3880	17.11	down	down	correct
SFL.NSE	Sheela Foam Limited	20260114	567.4	572.6	560.1	561.7	32154	561.7	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260114	510.15	532	502.5	522.25	24183	522.25	up	up	correct
SGL.NSE	STL Global Limited	20260114	12.8	13.24	12.02	12.27	11368	12.27	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260114	68.99	69.9	66.2	69	5088	69	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260114	718.4	724.8	707.5	710.75	698496	710.75	down	down	correct
SHALBY.NSE	Shalby Limited	20260114	181.56	182.97	180.47	181.85	64490	181.85	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260114	67.9	69.81	67.3	69.64	81136	69.64	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260114	109.55	114	106.21	112.67	216438	112.67	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260114	8.09	8.25	7.81	8.02	54322	8.02	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260114	418	424.6	412.3	415.05	17719	412.3257	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260114	811	849.95	801.1	829	273066	824.722	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260114	869.9	888.95	862.85	869.2	142436	869.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260114	147.5	150.86	147.5	149.3	241011	148.8832	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260114	519.16	520	513	515.47	6013	515.47	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260114	103.04	106.89	102.53	103.17	1812	103.17	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260114	294.1	296.8	291.35	294.15	133465	294.15	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260114	22.85	22.85	21.55	21.95	87770	21.95	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260114	53.01	57.57	53.01	56.96	4409	56.96	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260114	172.01	175.5	170.3	171.47	305	171.47	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260114	166.01	167.6	163.52	164.48	352794	163.5397	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260114	367.9	397.9	366.5	389.15	64914	389.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260114	40.23	41.85	39	40.45	11347	40.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260114	90.81	91.64	90.81	91.49	121463	91.49	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260114	26945	27670	26930	27550	37405	27550	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260114	329.85	333.4	328.5	330.9	14720	330.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260114	60.99	63.45	59.81	62.16	156815	62.16	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260114	0.42	0.43	0.42	0.42	246870	0.42
SHREYANIND.NSE	Shreyans Industries Limited	20260114	169.73	170.5	166.5	168.43	3347	168.43	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260114	3017.2	3075.1	2970	2989.9	79273	2984.9787	down	down	correct
SHUBHLAXMI.NSE	SM	20260114	30.95	32.4	30.95	32.4	26000	32.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260114	6.19	6.19	6.12	6.12	38034	6.12	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260114	818	845	810.8	836.75	173634	836.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260114	11.76	12.2	11.76	12.09	2530	12.09	up	up	correct
SIEMENS.NSE	Siemens Limited	20260114	2950	2986	2930.5	2963.8	148958	2963.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260114	50.97	50.97	48.3	49.94	13057	49.94	down	down	correct
SIL.NSE	Standard Industries Limited	20260114	15	15.25	14.85	14.88	23048	14.4064	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260114	70.9	72	68	69.89	276646	69.89	down	down	correct
SILINV.NSE	SIL Investments Limited	20260114	470.05	494	470.05	472.45	1471	472.45	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260114	20.39	20.39	19.42	19.99	15486	19.99	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260114	9.74	9.74	9.28	9.57	29399	9.57	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260114	243	243	235	236.1	28967	236.1	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260114	99.01	100	99	99.6	946	99.6	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260114	481	491	478	485.15	198945	485.15	up	up	correct
SIS.NSE	SIS Limited	20260114	331.5	336.25	331.15	332.7	36228	326.06	up	up	correct
SITINET.NSE	SITI Networks Limited	20260114	0.37	0.37	0.35	0.36	591056	0.36	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260114	611	611.85	600.15	606.1	49343	602.612	down	down	correct
SJVN.NSE	SJVN Limited	20260114	79.41	79.57	78.22	78.71	3672850	77.5054	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260114	1880.1	1903.7	1846	1861.6	59026	1861.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260114	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20260114	395	399.85	393.45	395	213640	395
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260114	166	170.9	164.4	169.25	267902	169.25	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260114	125.42	126.92	123	123.94	6900	123.94	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260114	84.5	86.25	83.23	85.51	539692	84.9139	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260114	1295	1295	1288.5	1288.5	28	1288.5	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260114	335	343.15	335	337.25	174624	337.25	up	down	incorrect
SMVD.NSE	SM	20260114	8.5	8.5	8.5	8.5	20200	8.5
SNOWMAN.NSE	Snowman Logistics Limited	20260114	38.86	38.9	38.08	38.17	170755	37.7429	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260114	1530.7	1563.1	1516.1	1549.4	108857	1549.4	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260114	564.9	565.6	555.35	557.15	24058	557.15	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260114	12661	12971	12600	12875	166944	12875	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260114	412.2	419.6	395.2	397.8	52973	397.8	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260114	117.62	118.2	117.62	117.62	21420	117.62
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260114	121.04	124	119	120.75	2780	120.75	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260114	455.25	464.35	454.55	461.65	780253	460.1549	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260114	351.05	353.4	345.4	346.8	259836	345.2518	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260114	362	362	355.05	358.55	13400	358.55	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260114	40.41	42.66	40.41	42.46	37504338	42.46	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260114	178.35	187.5	173	186.66	53462	186.66	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260114	668.2	668.2	645	649	20053	649	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260114	238.3	247	238.3	242.45	92318	242.45	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260114	136.79	139.45	134.99	135.44	630164	135.44	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260114	6.01	6.14	5.71	5.89	689740	5.89	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260114	108.1	109.99	107.31	109.03	23249	109.03	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260114	38.8	38.8	37.82	38.28	26210	38.28	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260114	78.22	80.79	78.22	79.68	430515	79.68	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260114	30.91	31.64	30.47	31.4	11017	31.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260114	161.25	167	161.25	165.86	65855	165.86	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260114	216.78	218.49	211.37	215.27	2916	214.25	down	down	correct
SRF.NSE	SRF Limited	20260114	3003	3068.1	3003	3026.6	291875	3020.9639	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260114	484	491.65	480.6	485.75	4936	485.75	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260114	0.61	0.66	0.61	0.62	134018	0.62	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20260114	201.3	201.69	197.34	198.6	152691	198.6	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260114	925.5	956.9	919	940	346770	940	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260114	213	217	213	216.23	1007740	215.24	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260114	160.5	163.59	160.5	161.27	1419	161.27	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260114	126	134.8	125.94	131.22	668502	131.22	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260114	90.7	90.7	88	89.33	6448	88.2787	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260114	8.8	8.84	8.62	8.67	381460	8.67	down	down	correct
STEL.NSE	STEL Holdings Limited	20260114	430.15	446.5	426	437	4705	437	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260114	252.2	256.65	252.2	253.45	27265	253.45	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260114	92.91	94.95	92.5	94.09	1144222	94.09	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260114	551.8	552.4	536.5	538.55	79442	538.55	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260114	2190.6	2229.7	2189.5	2224.2	49352	2224.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260114	10.45	10.5	10.26	10.33	1022096	10.33	down	down	correct
SUBROS.NSE	Subros Limited	20260114	832.95	841	829.8	832.7	16893	832.7	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260114	908.6	924.75	905.2	911.85	22967	911.85	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260114	444.35	444.8	428	430.2	296102	430.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260114	58.38	58.38	55.25	56.07	19090	56.07	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260114	1800	1833	1785	1793.2	3920	1793.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260114	1.79	1.79	1.75	1.78	231354	1.78	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260114	5175	5175	5022	5051.5	119675	5036.3104	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260114	646.4	664.35	631.2	634.75	634	634.75	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260114	926.1	943.45	921.05	936.9	32496	936.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260114	256	262.65	255.1	256.55	89791	256.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260114	1737.1	1737.1	1689.2	1700.7	2479677	1700.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260114	420	426.5	417.65	423.75	235178	423.75	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260114	552	557.5	551.05	553.5	106709	550.0511	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260114	141	141	137.82	139.02	654	139.02	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260114	7.91	8.44	7.83	8.18	43140	8.18	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260114	454	471.1	452.25	463.85	195101	462.2402	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260114	1.47	1.47	1.47	1.47	0	1.47
SUPREMEIND.NSE	The Supreme Industries Limited	20260114	3475	3512.5	3449.6	3499.9	231183	3499.9	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260114	26.36	26.44	25.9	26.24	39709	26.24	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260114	19.79	19.85	19.2	19.27	117454	19.27	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260114	57.01	57.89	55.26	56.33	1992	56.33	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260114	264.1	271.35	264.1	265.7	271890	265.7	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260114	139.66	143.5	139.26	140.5	194228	140.5	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260114	28.25	30	28.25	28.94	15213	28.94	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260114	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260114	156	156	150.5	154.49	340092	154.49	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260114	3.4	3.49	3.38	3.45	37205	3.45	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260114	48.49	49.8	48.16	49.01	55863563	49.01	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260114	3.7	3.74	3.54	3.65	36299	3.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260114	3572.6	3620	3568	3593.7	13038	3593.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260114	583.7	604	573.3	578.15	17078	578.15	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260114	202.5	207.55	197.25	198.09	1241542	198.09	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260114	906	912	900	904.15	33524	902.226	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260114	630.1	633.05	626.4	629.5	349627	629.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260114	175.08	189.98	172.5	181.5	18170	181.5	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260114	409	415	408.3	414.05	92303	414.05	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260114	44.25	44.69	42	42.99	1298391	42.99	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260114	263	283.45	262.5	275.9	74904	275.9	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260114	494	495.05	481.5	483.4	464731	483.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260114	26.75	27.99	26.03	26.83	53666	26.83	up	down	incorrect
TARC.NSE	TARC Limited	20260114	175.86	176.37	169.47	172.06	843770	172.06	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260114	54.45	54.45	52.1	52.33	31586	52.33	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260114	7605.5	7760	7505.5	7686.5	971	7686.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260114	762.8	775	758.95	770.35	360851	770.35	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260114	1734	1767.8	1720	1753	86369	1753	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260114	1189.4	1191	1168.6	1171.4	577684	1171.4	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260114	5700	5766	5467	5475	922269	5475	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260114	669.1	673.3	662	663.8	207788	663.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260114	366.4	370	366.3	367.4	3084937	367.4	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260114	182.57	190.65	181.66	189.35	55907778	189.35	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260114	1331.8	1375	1321.1	1360	62384	1360	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260114	165.5	167.4	163.25	164.84	404916	164.84	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260114	1060.5	1061.6	1040.9	1045.8	25447	1037.3251	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260114	529.2	544.9	522	527.35	24324	520.9991	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260114	29.84	29.84	29.84	29.84	8883	29.84
TCPLPACK.NSE	TCPL Packaging Limited	20260114	2827.7	2830.6	2751.1	2791.7	3795	2791.7	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260114	3260	3260	3183	3192.5	3539511	3135.5	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260114	687.45	688	670.1	678.1	405376	678.1	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260114	1485.7	1523.8	1480.9	1513.6	14694	1513.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260114	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260114	1612.9	1613	1583.1	1588.5	1570385	1588.5	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260114	991	1002	985.5	994.2	85473	994.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260114	377	379.3	369	370.8	2243266	370.8	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260114	585	586.85	564.15	572.7	46865	571.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260114	406	410	398.5	404.6	11718	404.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260114	99	100.95	99	100.31	55583	100.31	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260114	45.95	46.94	45.72	46.23	21494	46.23	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260114	124.57	129.2	124.27	128.34	1980704	128.34	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260114	62.88	68.95	62.87	68.63	31471420	68.63	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260114	15.66	16.4	15.62	15.71	8419	15.71	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260114	9.69	9.69	9.32	9.54	7541	9.54	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260114	3730	3885	3701.9	3832.1	121076	3832.1	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260114	119.8	121.35	116.06	118.96	4525	118.96	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260114	95.11	97.49	95.1	95.65	36898	95.65	up	up	correct
THERMAX.NSE	Thermax Limited	20260114	2951	2986.2	2940.5	2975.7	28572	2975.7	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260114	138.6	141.5	136.1	137.99	1019200	137.99	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260114	330	353	330	348.7	25459	348.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260114	467.95	471.2	460.1	464.7	262792	464.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260114	429.25	431.6	416.5	419.3	411493	419.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260114	2085.2	2105.5	2031	2043.6	11981	2043.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260114	2387.3	2387.3	2335	2354.8	484673	2354.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260114	4.2	4.28	4.1	4.16	33333	4.16	down	down	correct
TIL.NSE	TIL Limited	20260114	255.45	257	252.4	253	3561	253	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260114	178.5	184.06	178.22	182.32	2701522	182.32	up	up	correct
TIMKEN.NSE	Timken India Limited	20260114	3001	3068	3001	3056.2	35871	3056.2	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260114	212.85	214.7	207	208.76	183175	208.76	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260114	36.14	37.23	35.05	35.44	296889	35.44	down	down	correct
TITAN.NSE	Titan Company Limited	20260114	4241.9	4283	4211	4221.5	998692	4221.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260114	98.1	100.59	98	99.2	146296	99.2	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260114	139	141.59	139	139.93	28867	139.93	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260114	9.8	9.9	9.24	9.71	23236	9.71	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260114	105	107.8	103.01	104.43	2391	104.43	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260114	3940.3	4012.9	3906.4	4003.7	194665	3976.4345	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260114	1325	1353	1325	1345.1	176445	1331.305	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260114	71.4	73.8	70.77	71.33	1566	71.33	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260114	100.75	101.9	97.7	98.23	4647	98.23	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260114	66.83	68.99	66.56	68.08	76707	68.08	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260114	8.5	10	8.5	9.14	195864	9.14	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260114	223.28	223.28	212.33	213.86	8304	213.86	down	down	correct
TRENT.NSE	Trent Limited	20260114	3906	3950	3886.2	3930	721954	3930	up	up	correct
TRF.NSE	TRF Limited	20260114	281	289.25	281	283.55	6658	283.55	up	up	correct
TRIDENT.NSE	Trident Limited	20260114	25.32	25.6	25.22	25.42	4871487	25.42	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260114	61.51	63.58	61.51	62.15	32180	62.15	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260114	510	512.75	505.05	508.55	476805	506.274	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260114	342.95	344.8	339	339.9	89236	338.5364	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260114	999	999	983	987.7	1092	987.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260114	594.45	601.9	584.5	592	30933	592	down	down	correct
TTL.NSE	T.T. Limited	20260114	7.9	7.9	7.5	7.62	53844	7.62	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260114	46.7	47.02	46.27	46.5	1161220	46.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260114	424.5	426.1	424.1	424.5	6590	424.5
TVSMOTOR.NSE	TVS Motor Company Limited	20260114	3770	3770.1	3682	3684.7	601520	3684.7	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260114	4097.1	4110.6	4015.6	4041.3	1608	4041.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260114	138	138	134.05	135.3	84048	135.3	down	down	correct
TVVISION.NSE	TV Vision Limited	20260114	6.58	6.93	6.44	6.93	37351	6.93	up	up	correct
UBL.NSE	United Breweries Limited	20260114	1523.8	1529.7	1510	1519.6	103190	1519.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260114	28.89	29.6	28.75	29.4	7993624	29.4	up	up	correct
UFLEX.NSE	Uflex Limited	20260114	477	477	468.35	471.75	15465	471.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260114	79.05	80.79	78.4	79.21	76545	79.21	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260114	40.3	40.56	40.08	40.39	59039	40.39	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260114	160.93	161.84	159.5	160.67	123242	160.67	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260114	57.02	59.4	57.02	58.99	16458962	58.99	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260114	12074	12323	11942	12242	408660	12242	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260114	5.01	5.01	4.8	4.86	16653	4.86	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260114	412.15	417.6	409.4	414	3597	414	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260114	199	199	195.55	197.27	2882	196.6162	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260114	142.32	143.1	139.3	141.6	3330	141.6	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260114	166.2	180.69	164.8	179.27	88500243	179.27	up	up	correct
UNITECH.NSE	Unitech Limited	20260114	5.16	5.34	5.16	5.26	5040269	5.26	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260114	473.05	478.4	472.55	475.15	978	474.1987	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260114	62.2	63	62.04	62.44	8053	62.44	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260114	800.1	800.1	750.25	755.45	202453	755.45	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260114	202.67	207.9	200.1	200.57	1680	200.57	down	down	correct
UPL.NSE	UPL Limited	20260114	774	784	761.4	780.4	2672389	780.4	up	up	correct
URJA.NSE	Urja Global Limited	20260114	10.78	10.78	10.5	10.56	1006229	10.56	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260114	431.55	439.4	430.25	434.25	209342	434.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260114	1070.2	1088.3	1070.2	1076.2	38938	1076.2	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260114	62.91	62.91	61.08	61.34	61328	61.34	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260114	73.88	74.32	73.35	73.99	227664	73.99	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260114	286.19	286.19	282.09	282.95	113741	282.95	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260114	924.5	928.8	915.35	920.2	4252	920.2	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260114	94.1	95	92.56	94.42	4351	94.42	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260114	229.2	233.5	228.15	230.1	23902	230.1	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260114	2125	2150	2095.1	2130.8	69868	2130.8	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260114	4555	4620	4524.1	4574.9	4036	4574.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260114	220.1	223.59	220.1	221.25	108450	219.7654	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260114	8.25	8.58	8.13	8.32	52681	8.32	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260114	7.49	7.49	7.38	7.44	1200120	7.44	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260114	258.2	260.05	255.05	256.55	6403	256.55	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260114	37.5	37.96	37.1	37.92	10239	37.92	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260114	5.28	5.52	5.24	5.46	200645	5.46	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20260114	568.5	571	562.25	566.7	102228	566.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260114	44.5	45.47	44.41	44.79	593551	44.79	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260114	54.89	56.76	54.89	56.37	43139	56.37	up	up	correct
VBL.NSE	Varun Beverages Limited	20260114	500.4	508.85	497.85	502.4	3400938	502.4	up	up	correct
VEDL.NSE	Vedanta Limited	20260114	647	679.45	642.15	675.75	45759805	675.75	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260114	1568	1593.9	1550.3	1554.7	20550	1554.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260114	759.9	780.7	745.1	769.45	42902	769.45	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260114	68.52	70.11	68.11	69.07	219008	69.07	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260114	445	463	441.7	460.4	83148	460.4	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260114	106.99	106.99	104.42	105.74	7677	105.74	down	up	incorrect
VGUARD.NSE	V	20260114	312.2	314.35	302	302.85	349297	302.85	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260114	3453	3480	3363	3472	500	3472	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260114	339.1	343.95	329.85	337.5	7752	337.5	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260114	999	1005	990	994.7	49030	994.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260114	2.89	2.89	2.89	2.89	56515	2.89
VIKASECO.NSE	Vikas EcoTech Limited	20260114	1.59	1.66	1.58	1.63	2260258	1.63	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260114	1.78	1.84	1.75	1.79	2790424	1.79	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260114	552.05	561.45	548.8	555.35	97281	555.35	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260114	1579.1	1602.8	1577.9	1596.3	11726	1596.3	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260114	1319.5	1331.6	1290.2	1294	11741	1294	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260114	34.26	34.34	32.7	33.17	71434	33.17	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260114	223.2	231.79	217.5	228.75	6209	228.75	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260114	30.49	30.49	29.62	29.74	76999	29.74	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260114	373.1	374.7	359.3	363.1	538399	363.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260114	12.08	12.49	11.95	12.49	308941	12.49	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260114	65.94	66.39	64.72	65.45	43851	65.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260114	42	44.15	41	43.5	16284	43.5	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260114	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260114	512	525.5	500.2	518.75	86294	518.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260114	6.71	6.84	6.3	6.63	236402	6.63	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260114	0.58	0.6	0.57	0.58	472027	0.58
VLSFINANCE.NSE	VLS Finance Limited	20260114	281.8	284.75	280	282.85	6318	282.85	up	up	correct
VMART.NSE	V	20260114	619	619.25	608.05	613.95	181321	613.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260114	7160.5	7232.5	7115	7151.5	24935	7151.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260114	1459	1459	1429.1	1438.4	464407	1438.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260114	251.9	251.9	247.65	249.65	44074	245.5057	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260114	268	275	267.1	270.75	27761	270.75	up	up	correct
VSTIND.NSE	VST Industries Limited	20260114	241.05	242.5	239.7	240.15	135944	240.15	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260114	5600	5719.5	5563	5685.5	7980	5685.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260114	419	424.05	414.1	420.8	65328	420.8	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260114	1186	1209	1183.7	1197.2	153424	1197.2	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260114	164.15	165.49	160.5	161.3	390154	161.3	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20260114	216.36	225	212.02	219.73	19032	219.73	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260114	842.35	871.45	822.95	833.35	6916	829.459	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260114	84.81	85.8	83	83.09	1952162	83.09	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260114	92	93.99	91.1	92.48	72	92.48	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260114	740.7	744.95	735	738.65	325192	738.65	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260114	452.65	464.25	447.9	456.95	78940	456.95	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260114	1298.6	1298.6	1227	1244.8	943	1244.8	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260114	7270	7400	7257.5	7374.5	3365	7351.8057	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260114	510.75	514	495	496.45	68228	496.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20260114	813.3	820.5	795.1	796.8	20047	791.8729	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260114	811.95	812.05	801	802.6	269518	802.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260114	27.97	29.24	27.1	28.05	825	28.05	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260114	780.9	837	760	805.7	59716	805.7	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260114	242.6	248.6	242.6	244.95	26463	244.95	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260114	158.9	158.9	142.49	143.37	1455	143.37	down	down	correct
WIPRO.NSE	Wipro Limited	20260114	264	264	259.6	260.95	5625861	254.2988	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260114	1387.6	1418.3	1384.5	1395.1	326215	1395.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260114	524.9	530.1	523.55	527	23024	527	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260114	85.6	86.73	83.07	83.8	132241	83.8	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260114	409.35	420.95	409.35	414.75	27474	414.75	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260114	76	77.84	75.12	75.82	64569	75.82	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260114	130.8	133	129	129.18	5073	129.18	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260114	885.7	1057.7	881.2	1021.5	593627	1021.5	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260114	22.8	23.06	22.67	22.95	69741380	22.95	up	up	correct
YUKEN.NSE	Yuken India Limited	20260114	805	825	802	805.4	1163	805.4	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260114	89.18	90.87	89.18	90.29	3977563	90.29	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260114	6.39	7.04	6.39	6.79	1166333	6.79	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260114	8.66	8.79	8.6	8.7	684351	8.7	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260114	196.01	205.1	196.01	201.61	312	201.61	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260114	7.19	7.24	6.56	7.05	144242	7.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260114	705.2	717.9	705.2	706.1	719453	703.6333	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260114	1236.4	1255.9	1223	1228.1	233515	1228.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260114	82.89	84.05	82.89	83.94	3014	83.94	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260114	1365	1393.9	1332	1337.4	37283	1337.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260114	294.7	298	290.3	291.25	225037	291.25	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260114	439	445	432.65	443.8	105709	443.8	up	up	correct