CollectAI

close-nse_india_stocks

2026/01/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260116	191.01	191.9	184.1	186.11	117606	186.11	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260116	43.76	44.9	43.76	43.76	5388	43.76
3MINDIA.NSE	3M India Limited	20260116	35435	35620	34780	35250	3650	35250	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260116	36.13	37.94	36	36.33	6062	36.33	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260116	382.85	387.75	367.4	374.7	198191	374.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260116	679.9	690.95	673	678.7	51425	678.7	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260116	15.69	15.69	14.66	15.1	173221	15.1	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260116	8.5	8.8	8.21	8.55	52077	8.55	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260116	65.98	65.98	63.37	64.17	170412	64.17	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260116	169.9	174.9	163.12	164.36	10511	164.36	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260116	388	391.9	384	385.3	66700	383.2431	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260116	362	363.75	353.3	354.6	497481	354.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260116	375.8	393	375.8	382.45	9390	382.45	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260116	128.02	130.24	125.01	125.38	21286	125.38	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260116	1460	1467	1424.7	1435.6	214176	1435.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260116	19.3	20.21	19.26	20.21	163114	20.21	up	up	correct
ABB.NSE	ABB India Limited	20260116	4935	4960	4852	4877.5	186282	4877.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260116	27880	28130	27650	27755	3983	27755	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260116	360	363.85	357.6	362	4322481	362	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260116	72.91	73.29	71	71.3	3098882	71.3	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260116	39.6	40.53	36.02	37.93	2795	37.93	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260116	62.62	62.62	60.8	61.34	61692	61.34	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260116	71.67	72.71	71.66	71.98	516832	71.98	up	up	correct
ACC.NSE	ACC Limited	20260116	1729.9	1763	1712.6	1755.6	245388	1755.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260116	1345	1371.5	1337.9	1352.2	22581	1307.6318	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260116	5.38	5.56	5.3	5.36	62586	5.36	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260116	874.2	874.4	845	848.15	276728	848.15	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260116	2162.8	2193.9	2152.1	2157.3	758469	2157.3	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260116	935.3	946.8	926.3	930.1	1088002	930.1	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260116	1430	1448	1416.1	1421.9	1556318	1421.9	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260116	142.6	144.5	141.5	142.63	8651198	142.63	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260116	193.1	195.53	192.3	193.11	35227	193.11	up	up	correct
ADL.NSE	Archidply Decor Limited	20260116	74.99	76.99	73.11	73.49	493	73.49	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260116	10.19	10.19	9.81	9.84	12801	9.84	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260116	130.3	131.7	127.6	128.34	108628	128.34	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260116	54.58	55.48	54.5	54.91	29866	53.9572	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260116	282.2	283.6	275	276.35	200444	276.35	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20260116	1729	1757.5	1708.2	1723.5	79038	1723.5	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260116	687.65	698.1	681.55	688.8	11473	688.8	up	up	correct
AGRITECH.NSE	Agri	20260116	149.67	153	148.02	152.22	3250	152.22	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260116	39.71	39.71	38.01	38.91	13546	38.91	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260116	52.6	52.61	50.2	51.32	17427	51.32	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260116	139.9	139.9	134.45	138.17	7072	138.17	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260116	905.15	960	900.05	909	633171	909	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260116	3901	3960	3881.8	3948	52960	3948	up	up	correct
AIRAN.NSE	Airan Limited	20260116	16.58	16.58	16	16.32	61596	16.32	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260116	2706.4	2720.5	2660.1	2680.9	61632	2680.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260116	185.05	187.6	181	182.75	185358	182.75	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260116	4.19	4.19	3.9	4.03	555925	4.03	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260116	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260116	28.05	28.05	26	26.5	46321	26.5	down	down	correct
AKG.NSE	AKG Exim Limited	20260116	12.97	12.97	12.66	12.75	15340	12.75	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260116	227.14	235.67	220.3	220.77	1960	220.77	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260116	5.94	6.14	5.92	5.95	321059	5.95	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260116	3095	3108	3066.5	3088.8	64673	3088.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20260116	10.12	10.45	10.02	10.1	194888	10.1	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260116	704.85	714.95	703.8	704.75	5356	704.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260116	97.26	98.05	95.71	96.17	261239	96.17	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260116	757	774.55	726.5	737.7	8787	737.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260116	77.1	78.31	74.81	76.87	1296	76.87	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260116	5836	5879.5	5796.5	5836.5	120335	5789.8254	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260116	1635.2	1644.2	1585	1595.2	83786	1595.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260116	10.41	10.55	10.01	10.08	7715572	10.08	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260116	17.24	17.54	15.84	16.19	602304	16.19	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260116	15.74	15.75	15.5	15.55	4038995	15.55	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260116	72.86	74.9	70.4	71.33	12794	71.33	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260116	227.96	227.96	214	216.23	4445	216.23	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260116	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260116	6149.5	6255	6121	6145	230808	6145	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260116	25.77	25.77	24.76	25.03	7508	25.03	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260116	1203.5	1239.9	1177	1188.3	9192	1188.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260116	551.5	558.45	545.7	553.75	2077235	553.75	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260116	44.3	44.75	42.66	43.17	18421	43.17	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260116	49	50.99	48	50.47	35125	50.47	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260116	610.5	618	607	610.4	7504	609.4306	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260116	552.5	567.85	547	551.55	1969499	551.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260116	64.83	65.4	63.36	63.75	57009	63.75	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260116	71.35	71.9	70.88	71.51	43705	71.51	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260116	44.56	46.6	43.5	46.07	54312	46.07	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260116	1.7	1.78	1.7	1.77	32509	1.77	up	up	correct
ANMOL.NSE	Anmol India Limited	20260116	13.74	13.74	13.16	13.26	39961	13.26	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260116	3.31	3.31	3.22	3.22	15111	3.22	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260116	1	1.03	0.98	0.99	110896	0.99	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260116	1990	2010.6	1965	1972.7	21817	1972.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260116	1319.2	1327	1310	1316.2	387809	1316.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260116	7550	7550	7185	7410.5	90143	7410.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260116	139.02	139.89	135.21	137.25	27713	137.25	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260116	352.35	355.3	347.1	349.85	21202	347.4662	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260116	275.4	292.45	270.7	280.35	855836	280.35	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260116	1944	1963	1930	1940.7	405626	1940.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260116	793	793.05	772.65	774.9	82410	774.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260116	247.8	249.85	245	245.85	1096805	245.85	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260116	6950	7299	6950	7235.5	501597	7235.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260116	290.25	293.45	285	286.6	37047	286.6	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260116	525.65	528.65	506.05	508.55	892494	505.032	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260116	1317	1317	1300	1302.5	628	1302.5	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260116	87.7	88.16	87.01	87.65	59800	87.65	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260116	270.3	271.2	268.05	270	932988	270	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260116	88.48	88.48	85.32	85.98	1289	85.98	down	down	correct
ARCHIES.NSE	Archies Limited	20260116	17.18	18.9	17.11	17.26	24376	17.26	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260116	43.96	46.7	42.5	44.32	2674	44.32	up	up	correct
ARIES.NSE	Aries Agro Limited	20260116	314.4	318.7	309.15	310.9	21169	310.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260116	88.55	90.79	87.2	87.76	283843	87.76	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260116	310.4	317	306.8	311.95	24045	311.95	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260116	1519.1	1543.1	1481	1488.4	24382	1488.4	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260116	29.5	29.5	28.8	28.8	5887	28.8	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260116	474.55	483.05	472.1	475.05	9860	475.05	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260116	1.2	1.26	1.2	1.24	115505	1.24	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260116	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260116	260.15	261.5	258	259.55	104758	259.55	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260116	187.99	187.99	177	177.58	1352	177.58	down	down	correct
ARVIND.NSE	Arvind Limited	20260116	305	306.6	295.3	298.6	124441	298.6	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260116	465	466.95	450.3	461.1	313025	461.1	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260116	577	579.65	560.4	564.25	17625	564.25	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260116	951.5	957.3	934.6	947.3	51977	947.3	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260116	241.95	246.6	239.4	241.15	5510	241.15	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260116	446.2	455.1	441.1	442.25	12519	442.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260116	870	872.95	833.65	838.8	72579	838.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260116	871.65	872.1	810.25	814.75	701598	814.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260116	290.3	295.4	290	294.75	25233	293.8601	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260116	17.52	17.94	16.75	17.02	142793	17.02	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260116	147.89	154.89	147.19	150.16	1269519	150.16	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260116	185.93	186.66	183.75	184.25	26684199	184.25	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260116	319.8	320	310	315.6	12944	315.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260116	2787.9	2826.5	2750.5	2756.9	1143463	2756.9	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260116	72.9	75.9	72.12	75.51	2455816	75.51	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260116	221.95	224.95	209.1	216	14959	216	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260116	662	669.4	640.4	649.65	92999	649.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260116	604.25	607.15	598	599.4	306893	599.4	down	up	incorrect
ASTRAL.NSE	Astral Limited	20260116	1480	1498.3	1458	1464.3	469969	1464.3	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260116	965.2	968.25	931.1	937.05	232874	937.05	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260116	8339.5	8379	8162	8264	9036	8264	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260116	5.55	5.69	5.24	5.24	281653	5.24	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260116	554.95	558.05	545	546.75	553847	546.75	down	down	correct
ATUL.NSE	Atul Ltd	20260116	6021	6044.5	5960.5	6003	19792	6003	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260116	435	447.9	431.95	433.9	69816	433.9	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260116	975.5	1029.95	968.55	1025.4	7202895	1025.4	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260116	1019.9	1020.1	981.2	990.7	154002	990.7	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260116	1174.2	1195.5	1166.3	1172.7	909022	1172.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260116	136.17	153.56	133.98	153.56	376862	153.56	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260116	1910.8	1975.8	1875.9	1955.5	13800	1955.5	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260116	74	74.23	72.27	72.63	60496	72.63	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260116	333.8	334.95	325	325.85	41991	325.85	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260116	830.45	837.25	801.55	807.9	351302	807.9	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260116	65	66.02	63.7	65.75	27567	65.402	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260116	467.65	560.45	465.95	550.9	4919286	550.9	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260116	1298.8	1309	1286.5	1294.2	5175495	1294.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260116	613.47	617.42	613.4	616.8	10403	616.8	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260116	13.13	13.16	13.05	13.12	98462	13.12	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260116	1323.8	1341.9	1276	1281.2	62687	1281.2	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260116	147.96	148	145.91	146.76	5082	146.76	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260116	283.87	284.55	282.28	282.66	19941	282.66	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260116	418.13	425.99	418.13	424.96	5017	424.96	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260116	156.1	164.49	156.02	160.04	7423	160.04	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260116	125.1	127.77	123	127.07	7020	127.07	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260116	6.23	6.29	6.12	6.12	44274	6.12	down	down	correct
BAJAJ.NSE	AUTO	20260116	9540	9616.5	9389.5	9487	528450	9487	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260116	282.5	282.5	278.45	280.7	564881	280.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260116	436.05	439.1	430.1	434.25	39245	434.25	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260116	2012.8	2033	2000.6	2002.5	1177279	2002.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260116	17.86	17.86	17.44	17.58	2632072	17.58	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260116	10799	10810	10621	10682	52028	10682	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260116	940.2	963	936.8	951	10710080	951	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260116	103.31	106.18	100.12	103.39	255950	103.39	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260116	1244.1	1333.1	1233.7	1274	1569460	1274	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260116	25.84	25.84	24.5	24.92	57133	24.92	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260116	18.38	18.38	17.21	17.54	27867	17.54	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260116	2438.5	2454.2	2399.8	2447.4	166001	2443.1544	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260116	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260116	174	175.84	173.3	174.13	73417	169.9782	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260116	71.11	73.47	70.25	71.4	5961	71.4	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260116	425.25	426.55	416.55	421.2	164824	421.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260116	118.99	118.99	112	114.09	8513	114.09	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260116	3600.4	3623.7	3560	3590.8	380	3590.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260116	642.55	646.3	626.8	629.9	151435	629.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260116	144.6	145.9	143.23	144.84	8110476	144.84	up	up	correct
BANG.NSE	Bang Overseas Limited	20260116	47	47.42	46.05	46.39	16414	46.39	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260116	64.1	66.09	63	64.32	4506	64.32	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260116	307.7	313.35	306.1	308.25	16690141	308.25	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260116	614.99	620.32	614.99	619.92	788117	619.92	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260116	153.5	157.58	153.45	157.34	17659016	157.34	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260116	106.94	106.94	102.56	103.75	3863	103.75	down	down	correct
BASF.NSE	BASF India Limited	20260116	3617.8	3641	3602	3633.3	8788	3633.3	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260116	25.6	26	24.75	25.03	85191	25.03	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260116	905.7	909.65	900	902.8	63423	902.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260116	4448	4448	4381	4398.7	17599	4398.7	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260116	2766.9	2775.9	2682	2709.7	10018	2709.7	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260116	1825	1846.3	1811.5	1816.6	27634	1799.299	down	down	correct
BCG.NSE	Brightcom Group Limited	20260116	9.8	9.95	9.56	9.64	6489664	9.64	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260116	29.9	29.9	29.3	29.72	335121	29.72	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260116	1516	1533.5	1499	1516.4	1130721	1511.0202	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260116	30	30	29.16	29.59	12364	29.59	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260116	232	237.3	227	228.21	617077	227.5678	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260116	112.98	114.43	108	108.8	9410	108.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260116	416.55	417.25	406.35	410.25	18888193	408.5109	down	down	correct
BEML.NSE	BEML Limited	20260116	1813	1824.6	1780.4	1789.5	162629	1786.9295	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260116	85.5	86.89	83.99	85.18	420106	84.2053	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260116	525.15	526	516.05	518	163802	518	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260116	31.7	34.4	26.6	29.65	23124870	29.65	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260116	400.45	403.7	395.5	398.5	5615	398.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260116	590	604.95	588	591	7246	591	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260116	3.4	3.4	3.4	3.4	0	3.4
BGRENERGY.NSE	BGR Energy Systems Limited	20260116	324.35	337.15	324	337.15	53002	337.15	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260116	166.99	171.39	166.99	168.88	53112	168.88	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260116	165.11	167.86	159.47	161.14	170503	161.14	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260116	3.99	4.07	3.86	3.92	379660	3.92	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260116	1444.1	1478	1444.1	1457.4	513291	1455.7355	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260116	105	107.18	105	105.29	11982	105.29	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260116	2200	2200	2136.2	2148.1	6777	2148.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260116	173.51	176.47	170.65	172.53	96827	172.53	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260116	2020	2029.7	1988.7	2018	7310676	2018	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260116	269.2	269.4	263.85	265.4	5568981	265.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260116	67.5	71.5	66.2	70.18	229278	70.18	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260116	653.9	683.9	653.9	678.65	946	678.65	up	up	correct
BIOCON.NSE	Biocon Limited	20260116	380.2	385.25	374.5	377.65	3434497	377.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260116	32.66	33.04	32.03	32.55	7907	32.55	down	down	correct
BIRET.NSE	RR	20260116	344.9	347.76	340.29	346.01	232486	346.01	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260116	131.6	134.38	130.06	133.31	31959	133.31	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260116	1080	1100.7	1071.9	1093.7	58304	1093.7	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260116	134.96	143.49	131.7	132.29	198543	132.29	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260116	13.19	13.89	13	13.35	94988	13.35	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260116	164.7	174.2	162.46	172.09	4358913	171.7178	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260116	47.95	49.5	47.64	48.39	179725	48.39	up	up	correct
BLS.NSE	BLS International Services Limited	20260116	306.5	307.75	301.55	302.2	680630	300.0449	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260116	2.82	2.82	2.82	2.82	23015	2.82
BLUEDART.NSE	Blue Dart Express Limited	20260116	5434	5448	5374.5	5399.5	20471	5399.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260116	1814.9	1828.4	1795.6	1806.1	138252	1806.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260116	51	51.2	49.5	49.9	94222	49.9	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260116	124.24	124.9	122.81	123.3	411546	123.3	down	down	correct
BOROLTD.NSE	Borosil Limited	20260116	276.25	281	268	270.2	45549	270.2	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260116	509.8	551	502.1	540.55	1477936	540.55	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260116	37420	37520	36730	36835	34171	36835	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260116	358	367.75	358	363.2	6243090	363.2	up	down	incorrect
BPL.NSE	BPL Limited	20260116	63.8	64.09	61.5	61.7	54838	61.7	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260116	844.1	846.4	828.6	837.3	378627	837.3	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260116	5875	5944	5862	5898.5	453904	5898.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260116	21.1	21.9	21.1	21.33	31427	21.33	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260116	69.99	69.99	68	68.35	23663	68.35	down	down	correct
BSE.NSE	BSE Limited	20260116	2851	2900	2793	2808.7	4746376	2808.7	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260116	99.5	101.31	97.06	98.14	14445	98.14	down	down	correct
BSL.NSE	BSL Limited	20260116	139	143.9	137	137.35	8779	137.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260116	125.9	127	124.49	125.25	1178391	125.25	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260116	29.6	30.67	29.6	29.94	2330516	29.94	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260116	421.7	441	421	433.25	1636452	433.25	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260116	595	618	595	611.55	4750	611.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260116	42.79	43.79	42.5	42.95	18330	42.95	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260116	53.55	55.02	52.21	53.39	196860	53.39	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260116	15.47	15.87	15.05	15.37	39990	15.37	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260116	148	149.98	146.5	147.78	304387	147.78	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260116	721.15	735.5	715.1	727.8	1312452	724.2021	up	up	correct
CANBK.NSE	Canara Bank	20260116	154	157.72	153.85	157.13	35174000	157.13	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260116	921.35	929.55	911.15	915	140738	915	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260116	294.85	298.3	289.1	290.55	175195	289.7758	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260116	239.6	243.35	235.05	236.5	156013	236.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260116	1833	1863.5	1820	1826.2	39987	1826.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260116	13.65	13.85	12.9	13.68	103858	13.68	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260116	807.65	821.75	807.6	814.1	62921	812.5627	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260116	1603.7	1630.2	1594.7	1614	23253	1614	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260116	2708.1	2738.4	2682	2713.4	143685	2713.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260116	187.57	187.65	185.11	185.28	2525284	185.28	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260116	16.55	17.35	16.45	17.34	290765	17.34	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260116	14	14.86	13.71	14.27	47049	14.27	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260116	959.4	979	959.4	971.05	167942	968.4343	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260116	1417	1451.7	1417	1434.3	1832515	1434.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20260116	3845	3850	3780.2	3793.4	80929	3793.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260116	8.4	8.4	7.85	8.1	25652	8.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260116	429.2	443.85	427.25	429.65	8699	429.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260116	22.55	22.99	21.94	22.46	100828	22.46	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260116	38.67	39.75	38.44	38.58	38444801	38.37	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260116	27.16	27.56	26.93	27.11	106174	27.11	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260116	2341.8	2363.9	2260.1	2305.7	43591	2305.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260116	761.55	762.05	745.55	747.7	28799	747.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260116	5086	5247	5081	5196	20400	5196	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260116	6.49	6.5	6.2	6.45	33319	6.45	down	down	correct
CESC.NSE	CESC Limited	20260116	157.16	158.14	155	155.73	2089545	155.73	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260116	181.5	183.68	177.5	179.11	518920	179.11	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260116	575.45	581.4	560.25	560.65	3677834	559.4151	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260116	877.25	892	871.3	877.3	408832	877.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260116	450	450	437.5	439.95	809892	439.95	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260116	159.99	162	156.58	161.82	41752	161.82	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260116	184	186	182	183.87	39265	183.87	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260116	425.05	429.9	414.95	419.15	21442	419.15	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260116	275.8	277.1	270	274.8	140900	274.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260116	883.95	893.25	848.6	859.95	1685997	859.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260116	1689.5	1707.9	1676.9	1698.4	2796464	1697.1237	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260116	1810.1	1810.1	1732.2	1774.1	437475	1774.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260116	1666.7	1712.8	1666.7	1707.3	91863	1707.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20260116	82.7	85.8	82.5	82.83	5846	82.83	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260116	16.57	17.25	16.01	16.22	34356	16.22	down	down	correct
CIPLA.NSE	Cipla Limited	20260116	1379	1409.5	1367.2	1397.5	4333315	1397.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260116	861.05	868.8	858.55	860.8	125622	858.6736	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260116	84.27	84.27	80.1	80.86	6460	80.86	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260116	256	257.85	250.8	253.95	35251	253.95	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260116	5.54	5.54	5.54	5.54	0	5.54
COALINDIA.NSE	Coal India Limited	20260116	432.2	433.6	428	431	6410141	425.3767	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260116	1535	1542.5	1520.5	1526.6	458849	1523.0662	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260116	33.5	36	33.28	34.25	1318371	34.25	up	down	incorrect
COFORGE.NSE	Coforge Limited	20260116	1700	1735.8	1696	1732	3448276	1727.8703	up	down	incorrect
COLPAL.NSE	Colgate	20260116	2092.3	2110	2088.6	2104.8	299076	2104.8	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260116	1.4	1.45	1.4	1.4	62531	1.4
COMPUSOFT.NSE	Compucom Software Limited	20260116	14.88	14.88	14.5	14.74	17447	14.74	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260116	519.5	524	516.65	520	899884	516.5384	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260116	33.79	34.4	33.79	34.12	225361	34.12	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260116	156.85	163.78	156.85	159.96	1969	159.96	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20260116	667.55	672.35	660.05	661.35	19729	657.2873	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260116	37	38.7	37	37.66	69955	37.66	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260116	173.73	174.59	166	167.25	40940	167.25	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260116	2320.5	2343.6	2301.9	2321.6	213566	2312.4846	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260116	5.7	5.7	5.15	5.29	94949	5.29	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260116	94.66	95.19	93.21	93.84	1044318	93.84	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260116	7850	7870	7733.5	7768	15481	7768	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260116	682	746.35	682	709.85	10767	709.85	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260116	7.11	7.43	6.85	7.07	6453	7.07	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260116	1284.1	1306.9	1284.1	1299.4	149824	1299.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260116	382.7	394	353.95	391.5	95381	391.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20260116	4767.9	4820	4690	4748	25241	4748	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260116	255	256.9	250	251.2	1899361	251.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260116	525	525	497	503.6	571018	503.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260116	34.26	36.69	34.26	36.69	10437	36.69	up	down	incorrect
CUB.NSE	City Union Bank Limited	20260116	276.5	281.95	271.1	273	1636721	273	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260116	111.01	114.4	101.84	105.75	343490	105.75	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260116	3975	4076.4	3970.1	4062	404603	4043.6128	up	up	correct
CUPID.NSE	Cupid Limited	20260116	474.95	483	430	458.55	70024350	91.71	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260116	16.65	16.65	15.45	15.68	18205	15.68	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260116	140	140	134	134.69	38199	134.69	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260116	1175.9	1204.4	1168	1201	401804	1201	up	down	incorrect
DABUR.NSE	Dabur India Limited	20260116	513.75	520.3	512	514.55	660633	514.55	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260116	2184.9	2195	2144.2	2162.4	391714	2162.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260116	283.95	284.4	276.35	278.7	34461	274.6491	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260116	29.99	30	28.49	29.84	1547	29.84	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260116	3.41	3.59	3.41	3.49	135639	3.49	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260116	708.95	720	698	701.9	54341	701.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260116	240	244	234.5	239.25	171526	237.3946	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260116	469.7	477	469.35	471.45	75955	471.45	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260116	108.7	109.14	103.02	104.11	1658307	104.11	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260116	24.82	25.42	24.82	25.22	612	25.22	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260116	253.5	256.77	253.45	254.08	115994	254.08	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260116	187	189.85	185.57	187.92	2904840	187.92	up	up	correct
DCM.NSE	DCM Limited	20260116	88.15	88.9	87.11	88.45	8103	88.45	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260116	4.75	5.35	4.75	4.99	89605	4.99	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260116	125.79	129.37	121.55	123.18	3400	123.18	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260116	1188	1188	1160	1162.8	22348	1158.9882	down	down	correct
DCW.NSE	DCW Limited	20260116	52.96	53.4	52.3	52.49	473288	52.387	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260116	680	685	650.6	655.85	48841	655.85	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260116	1224.9	1231.2	1190.7	1198.2	148653	1198.2	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260116	1560	1569.8	1545	1546.4	65021	1546.4	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260116	380.25	387	372.55	375.85	74816	375.85	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260116	237	245.28	237	242.24	85317	80.75	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260116	71.5	71.5	69.2	69.92	2367635	69.92	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260116	67.5	69.69	65.99	68.45	8163	68.45	up	up	correct
DEN.NSE	DEN Networks Limited	20260116	30.02	30.48	30.02	30.16	301770	30.16	up	up	correct
DENORA.NSE	De Nora India Limited	20260116	634.3	649.55	620	624.8	3961	624.8	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260116	135	135.5	131.49	132.13	2704033	132.13	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260116	31	33.9	30.8	31.39	38640	31.39	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260116	118	118.55	116	116.47	121527	116.47	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260116	25.25	25.92	25.25	25.64	505282	25.64	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260116	1082.2	1088.2	1070	1074.7	26349	1074.7	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260116	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260116	1134.9	1168.7	1134.9	1139.2	140	1139.2	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260116	1134.4	1155	1125.1	1148.4	18963	1148.4	up	up	correct
DICIND.NSE	DIC India Limited	20260116	462.5	476	459.95	466.75	775	466.75	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260116	22	23.26	21.92	23.03	136576	23.03	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260116	3.86	3.87	3.74	3.77	2454772	3.77	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260116	6355.5	6384	6227.5	6236	409423	6236	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260116	11108	11231	10702	10732	891148	10732	down	down	correct
DLF.NSE	DLF Limited	20260116	654.5	666.2	646.05	649.85	5189752	649.85	down	down	correct
DLINKINDIA.NSE	D	20260116	405.15	414.9	395.5	399.05	43520	399.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260116	3820	3832	3741	3775.7	817036	3775.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260116	4.9	5.09	4.46	4.6	1164485	4.6	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260116	1218.8	1226.7	1185.1	1201.8	20638	1201.8	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260116	334.1	336.65	331	331.85	17756	331.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260116	89	89	85	85.67	22150	85.67	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260116	1428	1445.4	1388.9	1398.9	12422	1398.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260116	9.76	10	9.41	9.48	162465	9.48	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260116	192	192	185.05	185.39	18178	185.39	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260116	16.5	17.16	16.5	17	24700	17	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260116	1123	1154	1088	1128.05	595660	1128.05	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260116	1184	1197	1171.5	1175.5	2214792	1175.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260116	1018.8	1030.5	1004	1011.2	34172	1011.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260116	150	153.2	147.5	151.41	5488	151.41	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260116	3.63	3.63	3.3	3.39	715401	3.39	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260116	274.35	278.8	271.5	273.6	6650	269.7955	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260116	35.2	35.28	34.5	34.69	233236	34.69	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260116	9105	9137	8901.5	8953.5	9014	8948.8862	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260116	232.15	236.95	226.55	229.6	13922	229.6	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260116	7.05	7.08	7	7.01	5610387	7.01	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260116	1555.12	1567.61	1554.99	1560.48	23326	1560.48	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260116	1398	1398	1388.33	1392.86	27324	1392.86	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260116	4602.6	4719.8	4572.6	4620	91366	2310	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260116	106.22	111.22	106.11	108.14	5925595	108.14	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260116	1.09	1.09	1.09	1.09	0	1.09
EICHERMOT.NSE	Eicher Motors Limited	20260116	7330	7417	7298.5	7315	441023	7315	down	down	correct
EIDPARRY.NSE	E.I.D.	20260116	949	953.7	927	931	215894	931	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260116	338.5	342.4	337.55	341.3	10764	341.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20260116	344.25	346.7	337.9	340.85	176719	340.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260116	1566.8	1573.3	1509.9	1546.3	33513	1546.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260116	108.01	111.75	107.92	108.72	174931	108.72	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260116	396.05	398.35	387.25	392.25	883582	392.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260116	72.95	77.24	72.31	76.47	3999140	76.47	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260116	880	889.45	865	870.5	14329	870.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260116	440.75	442.95	427.6	429	241572	429	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260116	44.5	44.5	40.25	42.03	10340	42.03	down	down	correct
EMAMILTD.NSE	Emami Limited	20260116	505	507.85	502.4	504	322055	498.0472	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260116	82.22	83.8	82.15	83.01	5464	83.01	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260116	78.11	80.1	78.11	79.27	10780	79.27	up	down	incorrect
EMBASSY.NSE	RR	20260116	439.6	450.98	437.51	450.9	484001	450.9	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260116	275	298.65	271.15	295.65	77066	295.65	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260116	93.7	96.33	93	93.52	10389	93.52	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260116	2520.4	2534.5	2451.1	2526	82955	2526	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260116	18.12	18.58	18.12	18.51	21679	18.51	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260116	197.49	197.62	186.5	187.17	2926404	185.7995	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260116	119.1	120.17	117	117.61	12616	117.61	down	up	incorrect
EPL.NSE	EPL Limited	20260116	206	210	205	207.78	457544	207.78	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260116	69.3	70	68.55	68.96	4016113	68.96	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260116	1470	1474	1441.1	1452.9	32092	1452.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260116	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260116	5666	5837.5	5630	5810.5	9055	5784.5301	up	up	correct
ESCORTS.NSE	Escorts Limited	20260116	3714.9	3744.5	3658	3678.4	105729	3659.9393	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260116	24.7	26.21	24.61	25.82	88397	25.82	up	up	correct
ESTER.NSE	Ester Industries Limited	20260116	90.8	96.11	90.8	95.13	194913	95.13	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260116	332.3	332.3	309.85	321.75	105852	321.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260116	436	463	423	453	9596	453	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260116	1.29	1.35	1.25	1.35	4903460	1.35	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260116	892.75	920	892.75	912	8659	912	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260116	345.35	348.95	343.45	344.1	879779	344.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260116	938.05	962.15	935	952.95	7075	952.95	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260116	7.5	7.84	7.31	7.58	118050	7.58	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260116	853.7	862	830	833.7	97032	833.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260116	680.5	723.6	680.5	717.4	7939	717.4	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260116	22.74	23.06	22.71	22.96	1285577	22.96	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260116	0.4	0.4	0.4	0.4	0	0.4
FCSSOFT.NSE	FCS Software Solutions Limited	20260116	1.73	1.76	1.72	1.73	1112765	1.73
FDC.NSE	FDC Limited	20260116	389.85	389.85	381.05	384.9	60989	380.0524	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260116	247.5	278.4	247.45	270.25	66836048	270.25	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260116	0.46	0.47	0.45	0.45	379248	0.45	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260116	3.3	3.3	3	3	5334	3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260116	2269	2272.4	2160.1	2180.6	50513	2180.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20260116	46	46.88	45	45.12	412625	45.12	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260116	776.5	781.55	772.95	779.9	117037	779.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260116	4211.9	4238.1	4062.8	4123.7	6820	4123.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260116	175	176.95	174.9	176.7	246008	176.7	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260116	11.85	12.37	11.65	11.73	28375	11.73	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260116	1.45	1.52	1.45	1.51	67353	1.51	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260116	3404	3432.5	3352.7	3414.6	70968	3414.6	up	up	correct
FMGOETZE.NSE	Federal	20260116	444.4	475	444.4	457.8	36784	457.8	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260116	8.05	8.38	7.98	8.24	99690	8.24	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260116	20555	20710	20155	20565	38474	20565	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260116	910.6	915	893.7	896.45	2171062	896.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260116	4639.6	4702	4605	4624.4	992	4624.4	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260116	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260116	320	334.8	317.2	326.4	1350930	326.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260116	930	932	915	920.3	284247	920.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260116	140.19	143.25	139.05	140.13	1109600	140.13	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260116	164.4	166.25	163.48	164.24	20549276	159.2754	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260116	1896.9	1925.9	1885.5	1899.9	6985	1899.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260116	554.2	566	550.2	554.7	22102	554.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260116	745	760.95	730.1	738.1	3859	738.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260116	740	757	730	736.75	74796	736.75	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260116	77	78.04	76.1	77.74	196678	77.74	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260116	3.33	3.4	3.33	3.35	80452	3.35	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260116	133	133	126.16	127.88	1494	127.88	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260116	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260116	635	644.15	623.3	629.9	132975	629.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260116	2.7	2.74	2.6	2.68	108817	2.68	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260116	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260116	318.8	318.8	312.5	314.9	1546	314.9	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260116	31	32	30.81	31.02	37905	31.02	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260116	44.9	46.99	44	46.54	281171	46.54	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260116	356.35	365.45	334.3	343.05	755390	343.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260116	13	13.13	12.88	12.9	38208	12.9	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260116	279	288.45	273.2	283.35	817693	283.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260116	73.87	74	72.48	72.72	700833	72.72	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260116	1119	1127	1098.9	1121.6	371184	1121.6	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260116	53.71	54.56	53.71	54.03	22884	54.03	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260116	11.25	11.25	11.25	11.25	0	11.25
GHCL.NSE	GHCL Limited	20260116	549.7	553.15	543.3	548.85	93683	548.85	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260116	169.3	173.2	167.94	169.86	124443	169.86	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260116	364.5	365.05	359	360.05	766601	360.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260116	99.11	104	99.05	102.15	7570	102.15	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260116	8040	8108	7940	7994.5	10472	7831.9092	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260116	41.09	41.43	39.36	40.02	66471	40.02	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260116	144.84	145.8	142	142.7	212382	142.7	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260116	1750	1780	1730	1737.1	456	1737.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260116	1738	1761.8	1696	1704.2	74605	1704.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260116	2409.8	2409.8	2340	2345.4	59347	2345.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260116	2022	2028	1990	2000.7	362053	2000.7	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260116	5.48	5.48	5.2	5.2	2157	5.2	down	down	correct
GLOBAL.NSE	Global Education Limited	20260116	78.35	83	78	82.7	26389	82.7	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260116	185.04	187.99	177	178.7	15032	178.7	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260116	2.86	3	2.72	2.86	1485831	2.86
GLOBUSSPR.NSE	Globus Spirits Limited	20260116	976.5	976.5	947	950.2	127317	950.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260116	1040.1	1052.8	1001	1005.7	132776	1005.7	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260116	574	578.35	554.05	557	2084279	557	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260116	1015.5	1034.2	1012.1	1021.8	62724	1021.8	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260116	363.15	365.5	350	354.35	63689	354.35	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260116	483	484.5	475.95	477.4	110652	477.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260116	393.05	400.8	390	393.4	13501	393.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260116	282	286	278.05	281.55	17286	281.55	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260116	2237.6	2274	2228.1	2244.8	369369	2244.8	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260116	549	549.8	538.65	540.05	75883	540.05	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260116	1235	1253.3	1228.1	1236.9	895547	1236.9	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260116	1003.4	1020	997.6	1017.5	60466	1017.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260116	1882.3	1940.7	1875.2	1889	1215966	1889	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260116	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260116	606.5	618	600	604.75	463740	604.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260116	38.27	39.09	37.88	38.78	14447	38.78	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260116	165.19	168.6	163.9	167.35	198830	167.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260116	117.79	118.4	117.04	118.15	65356923	118.15	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260116	29.68	30.9	29.1	30.15	987	30.15	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260116	335.8	338	330.2	334.75	236446	332.401	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260116	119.9	119.95	119	119.6	2042124	119.6	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260116	47.8	49.53	47.28	47.99	71657	47.99	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260116	1137.4	1147.4	1105.9	1112.9	33756	1110.1568	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260116	263	265	256.3	257.55	1112642	257.55	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260116	184.78	185.9	181.8	182.73	630840	182.73	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260116	107.6	108.77	105.35	106.53	122202	105.7435	down	down	correct
GRANULES.NSE	Granules India Limited	20260116	598.2	602	578	583.1	500098	583.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260116	639	659.75	634.3	639.55	1843188	639.55	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260116	2810.8	2827.3	2791	2809.6	678922	2809.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260116	1613.4	1632.9	1589.1	1593.4	111674	1593.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260116	171	177.8	171	174.2	1215253	174.2	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260116	240.1	250.08	240.1	246.25	17963	246.25	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260116	219.1	221.83	215	219.28	77187	219.28	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260116	249.5	249.5	240.1	240.65	202983	240.65	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260116	10.81	10.85	10.72	10.75	2146043	10.75	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260116	1563.8	1617	1563.8	1600.2	18843	1600.2	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260116	927.95	939.4	910.3	923.05	13056	920.69	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260116	992.9	997	976.4	997	35	997	up	up	correct
GRPLTD.NSE	GRP Limited	20260116	1750	1820	1750	1800.3	655	1800.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260116	2441.9	2452	2410	2424.1	610176	2417.3911	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260116	176.6	176.6	173.01	173.91	623184	173.91	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260116	305.8	311.15	304.1	306.5	642421	306.5	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260116	15.7	16.07	15.42	15.5	17376	15.5	down	up	incorrect
GTL.NSE	GTL Limited	20260116	7.52	7.7	7.52	7.59	230487	7.59	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260116	1.15	1.16	1.13	1.13	36109280	1.13	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260116	86.65	87.58	81.05	81.7	199176	81.7	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260116	315.8	322.65	309.55	316.15	31702	316.15	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260116	479.75	485.5	472.9	475.8	22186	475.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260116	424.3	429.85	406.9	407.65	20435	407.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260116	414.95	417.85	409.1	410.2	138433	410.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260116	46.99	47.19	44.19	45.7	6059	45.7	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260116	1119	1129	1086.6	1114.5	122143	1094.2906	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260116	34.04	34.44	33.05	33.23	55381	33.23	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260116	140.75	144.68	139.81	140.9	69709	140.9	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260116	4485	4488	4367.6	4428.7	1576883	4428.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260116	429.55	435.95	425.55	426.85	377889	426.85	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260116	161.15	163	156.37	162.86	16051	162.86	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260116	12.04	12.19	11.96	12.03	2267255	12.03	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260116	915.6	933	910.65	923.95	38271	923.95	up	up	correct
HAVELLS.NSE	Havells India Limited	20260116	1437	1447.4	1420	1426.1	406281	1421.7515	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260116	1.73	1.83	1.73	1.74	34671	1.74	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260116	68.3	71.9	68.3	69.14	1688	69.14	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260116	20.3	21.29	20.16	20.66	61554018	20.66	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260116	655.5	660	638.4	645.7	208418	645.7	down	down	correct
HCL.NSE	INSYS	20260116	13.73	13.89	13.4	13.42	223237	13.42	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260116	1670	1700.9	1664.8	1696.5	3098089	1696.5	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260116	2580.2	2696	2580	2596.4	2869514	2596.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260116	922	935.95	919.2	930.55	37780235	930.55	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260116	740.1	742	718	732.55	9855757	732.55	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260116	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260116	292	292	287.43	287.96	105916	287.96	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260116	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260116	2.09	2.19	2.09	2.15	184822	2.15	up	up	correct
HEG.NSE	HEG Limited	20260116	567	584.2	565.1	577.25	1838911	577.25	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260116	168.5	172.39	168.5	171.62	47970	171.62	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260116	135.5	143	135.5	138.58	1026482	138.58	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260116	221.09	223.79	216.8	217.5	46283	217.5	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260116	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260116	442.2	447.6	440	443.5	169045	443.5	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260116	5622	5732	5617.5	5651.5	588398	5543.4501	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260116	1484	1535.8	1479.9	1510.3	4895	1510.3	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260116	160.51	164	160.51	163.09	1835	163.09	up	up	correct
HFCL.NSE	HFCL Limited	20260116	64.46	69.05	63.91	68.02	40137629	68.02	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260116	694.55	701.3	679	680.95	103877	680.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260116	427	430.15	423.4	424.45	13924	424.45	down	up	incorrect
HIKAL.NSE	Hikal Limited	20260116	209.11	210.99	208.04	209.67	194303	209.4736	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260116	30.87	30.87	29.95	30.1	194165	30.1	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260116	103.2	105.95	102.9	105.13	196102	105.13	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260116	966.5	966.5	930	934.65	4037987	934.65	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260116	433.9	447	432.6	443.3	3023	443.3	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260116	24.5	24.78	24.5	24.57	12254	24.57	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260116	571.75	572.5	558.9	561.45	28544988	560.5512	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260116	151	153.6	146.21	149.52	298456	149.52	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260116	445	458.75	445	457.9	8060832	457.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260116	2370	2372.9	2348.9	2360.4	1367606	2360.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260116	654.2	654.2	634.05	637.75	11412408	637.75	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260116	1391	1429.1	1390.1	1396.7	11565	1396.7	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260116	163.7	165	160.01	163.07	3263	163.07	down	up	incorrect
HITECH.NSE	Hi	20260116	85.15	88.3	84.8	86.65	618854	86.65	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260116	163.89	163.89	159.03	163.06	2218	163.06	down	up	incorrect
HITECHGEAR.NSE	The Hi	20260116	765.95	765.95	725	745.65	448	745.65	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260116	443.4	444.6	438	440.05	33389	440.05	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260116	9	9.32	8.77	8.98	319860	8.98	down	up	incorrect
HMT.NSE	HMT Limited	20260116	46.5	47.5	44	45.95	59397	45.95	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260116	68	69.7	68	69.1	11213	69.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260116	494	497.5	491.5	492.1	59252	492.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260116	542.56	544.3	525.15	534.57	323946	534.57	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260116	1084.7	1094.4	1073.1	1083.4	97209	1083.4	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260116	33665	34300	33320	33965	2828	33965	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260116	2167.9	2202.9	2145	2165.6	2944	2162.2024	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260116	354.4	357.95	345	346.6	123341	346.6	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260116	472.6	481	470.25	472.7	1022265	472.7	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260116	23.5	24.2	23.5	23.64	41090	23.64	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260116	225.7	228.39	221.46	226.94	276491	226.94	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260116	217.58	219.13	214.4	215.27	1562525	213.9988	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260116	189.05	190.36	186.22	187.61	116329	187.61	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260116	68.1	69.9	65.91	66.08	2016749	66.08	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260116	46.2	46.2	42.05	42.46	316	42.46	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260116	746	763	736.1	751.45	11405	751.45	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260116	40	40.01	39.31	39.71	150717	39.71	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260116	27.67	27.97	27.59	27.7	825981	27.7	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260116	120	120	117.31	117.61	158633	117.61	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260116	1417.9	1429	1400.2	1410.8	12530886	1410.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260116	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260116	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260116	1850.5	1892.7	1840	1870.2	966834	1870.2	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260116	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260116	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260116	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260116	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260116	74.43	74.43	71.6	72.32	440411	72.32	down	up	incorrect
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260116	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260116	669.25	683.75	667.3	678	4417190	678	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260116	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260116	254	259.85	252.35	254.9	115499	254.9	up	up	correct
ICRA.NSE	ICRA Limited	20260116	5995	6145	5974	6097	6371	6097	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260116	105.41	106.9	104.2	104.55	13678724	104.55	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260116	11.1	11.11	10.77	10.82	554140672	10.82	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260116	83.06	84.15	82.98	83.79	16347138	83.79	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260116	283.25	283.83	280.99	281.9	3059	281.9	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260116	140	140.95	138.24	139.6	10228954	137.9394	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260116	1420	1499.6	1400.1	1496	57281	1496	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260116	1395	1449	1385	1392.2	20910	1392.2	down	down	correct
IFCI.NSE	IFCI Limited	20260116	57.25	62.99	57.05	60.67	251031840	60.67	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260116	193.93	199	191.9	194.21	10576	194.21	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260116	406.75	409.85	381.6	384.05	148686	384.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260116	180.48	181.8	179.33	180.91	1168275	177.4998	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260116	375	378.25	370.25	373.45	31952	373.45	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260116	635.35	641.35	626.75	633.65	931932	628.9959	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260116	151.06	154.54	145	146.85	9341	146.85	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260116	25.72	27.55	25	26.24	52771	26.24	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260116	2.88	2.88	2.77	2.83	20064	2.83	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260116	53.09	53.49	50	50.52	759686	50.52	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260116	1270	1285	1168	1174.2	282139	1174.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260116	1003.4	1010	990	997.6	1940	988.425	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260116	1.77	1.84	1.77	1.82	8263	1.82	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260116	37.9	37.9	36.25	37.09	2920	37.09	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260116	37.8	39.4	36.71	38.02	295603	38.02	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260116	694.7	696	682.45	684.45	3581617	684.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260116	473.6	481.9	468.8	478.3	303212	478.3	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260116	960	968.4	931.8	935.5	71264	935.5	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260116	2211.5	2304	2211	2265	1222578	2265	up	up	correct
INDIANB.NSE	Indian Bank	20260116	846.4	861.4	843.05	852.1	1800308	852.1	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260116	238.01	240.36	235.5	236.29	1201	236.29	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260116	392.35	398.4	385.65	388.45	15259	388.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260116	4700	4757.5	4700	4740	1079566	4740	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260116	1199.2	1250	1196.6	1236.4	62774	1236.4	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260116	781.35	783.45	760	762.8	13233	749.6432	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260116	207.8	224.03	207.75	219.2	65428	219.2	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260116	43.46	43.76	41.5	42.73	64441	42.73	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260116	225.45	230	224.44	226.47	47537	226.47	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260116	1410	1455.2	1390.4	1430.7	14616	1430.7	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260116	271.9	273	256	261.85	668935	261.85	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20260116	16.82	16.82	15.6	15.76	708212	15.76	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260116	408.2	409.7	400	402.5	123699	402.5	down	down	correct
INDSWFTLAB.NSE	Ind	20260116	100.2	113.05	98.68	110.95	1480863	110.95	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260116	32.1	33.5	31.2	31.84	23109	31.84	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260116	945	960.2	938.05	953.85	10345071	953.85	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260116	438.4	438.95	429.5	433.85	10418752	433.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260116	15.5	15.78	15.37	15.45	6698126	15.45	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260116	818.96	841	772.08	790.52	1258384	197.63	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260116	5.98	6.45	5.98	6.08	13484	6.08	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260116	960	965	948.1	954.82	17672	954.82	down	down	correct
INFY.NSE	Infosys Limited	20260116	1663.7	1694	1653.4	1689.1	19335957	1689.1	up	up	correct
INGERRAND.NSE	Ingersoll	20260116	3218.5	3267.5	3192.6	3240	12372	3240	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260116	114.5	115.78	112.62	113.6	14000928	113.6	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260116	645.85	658.65	641	650.85	20093	648.6915	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260116	84.39	87.49	83.02	83.41	4171	83.41	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260116	920	940.5	914	921.6	209729	921.6	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260116	119	124.1	114.1	114.53	72404	114.53	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260116	1.13	1.15	1.12	1.13	521639	1.13
IOB.NSE	Indian Overseas Bank	20260116	36.29	36.87	36	36.08	11234753	36.08	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260116	160	162.15	159.85	161.01	15011308	159.0049	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260116	75.74	76.5	74.34	74.4	618958	73.4053	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260116	1512	1517.6	1481.7	1509.9	107415	1509.9	down	down	correct
IPL.NSE	India Pesticides Limited	20260116	165.56	166.49	161.65	163.25	62295	163.25	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260116	41.79	41.82	41.3	41.5	4857896	41.4318	down	up	incorrect
IRBINVIT.NSE	IV	20260116	62.29	62.6	62.07	62.5	588166	61.0117	up	down	incorrect
IRCON.NSE	Ircon International Limited	20260116	165.73	166.27	162	162.49	2569432	161.2147	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260116	627.45	634.1	626.05	627.65	1152976	624.1581	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260116	122.39	123.89	121.59	122.22	11686581	120.9367	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260116	33.32	34.56	32.14	33.07	491792	33.07	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260116	91	92	89.5	91.04	5287	91.04	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260116	807	815	760.6	773.2	50329	773.2	down	down	correct
ITC.NSE	ITC Limited	20260116	337.5	337.5	328.55	329.2	30526898	322.4424	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260116	568	572	560.25	563.1	13158	563.1	down	down	correct
ITI.NSE	ITI Limited	20260116	302.35	304.9	300.5	301.95	507557	301.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260116	7.96	8.19	7.92	7.96	193588	7.96
IVP.NSE	IVP Limited	20260116	148.91	150.69	145.22	146.35	858	146.35	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260116	2942.36	2946.69	2934.39	2934.97	58	2934.97	down	down	correct
IZMO.NSE	IZMO Limited	20260116	715	729	702.5	704.4	46022	704.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260116	102.86	104.05	102.1	102.81	3587714	102.81	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260116	69.04	69.98	68.7	68.85	129596	68.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260116	178.35	178.99	174.65	177.23	32688	177.23	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260116	66.09	73.1	65.89	72.35	8215346	72.35	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260116	119.9	126.7	119	120.6	847315	120.6	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260116	37.41	39.19	37.41	38.13	42368	38.13	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260116	127.31	132.55	126.6	127.89	2858892	127.89	up	up	correct
JASH.NSE	Jash Engineering Limited	20260116	400	407	391	398.85	160649	398.85	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260116	193.04	193.79	191.71	192.11	984	192.11	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260116	93.87	96.3	92.25	93.05	172038	93.05	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260116	87.77	90.15	86.46	86.84	5159935	86.84	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260116	85.57	86	84.01	84.3	19162	84.3	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260116	1895.4	1910.7	1884.7	1899.5	132869	1886.9578	up	up	correct
JBMA.NSE	JBM Auto Limited	20260116	601	608.7	590	591.9	351251	591.9	down	down	correct
JCHAC.NSE	Johnson Controls	20260116	1426.3	1447	1401.6	1418.2	6283	1418.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260116	10.21	10.5	10.03	10.12	41461	10.12	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260116	1401.1	1459.4	1361	1377.8	33311	1377.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260116	414.25	414.95	392	396.3	78981	396.3	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260116	161.26	162	154	154.64	2392834	154.64	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260116	1045.9	1054	1035.5	1042.9	1500141	1042.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260116	525.45	528	513.45	515.95	77217	515.95	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260116	27.2	27.33	26.86	27.2	268725	27.2
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260116	27.87	28.42	27.01	27.38	8082	27.38	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260116	38.99	38.99	38.07	38.25	1545069	38.25	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260116	256.4	270.35	256.4	263.1	15896	263.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260116	5655	5924	5655	5874.5	116850	5874.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260116	552.5	579	552.5	558.6	122520	558.6	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260116	779.95	810.95	766.25	801.7	237348	801.7	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260116	346.75	348.45	336	338.7	236887	338.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260116	509.4	510.15	498.85	503.4	478094	503.4	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260116	76.89	76.89	71.4	73.83	10426	73.83	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260116	139.9	142.3	135.5	137.43	2351448	137.43	down	down	correct
JOCIL.NSE	Jocil Limited	20260116	142.99	143	133.31	137.51	1228	137.51	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260116	3.26	3.26	3.26	3.26	0	3.26
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260116	944.9	959	920	927.8	7728	927.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260116	16.42	16.5	16.14	16.24	22061676	16.24	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260116	801.15	815.9	792.7	813.85	745507	812.8439	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260116	496.5	503.65	490.6	492.8	2548099	492.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260116	18555	18555	17835	17885	1116	17885	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260116	1181.8	1199.3	1179.2	1187.3	1883089	1187.3	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260116	145	148	143.35	144.21	70408	144.21	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260116	526.3	531.8	524.35	527.8	3065491	527.8	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260116	694.95	707.4	690.2	701.25	189031	698.6072	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260116	1055.7	1067.9	1040	1042.2	59695	1042.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260116	744	746.49	736.7	740.69	494936	740.69	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260116	720	748.8	714	716.45	170398	716.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260116	257	257.25	252.5	254.65	458221	254.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260116	8.95	8.97	8.7	8.77	6097286	8.77	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260116	200.07	204.1	198	199.09	22346	199.09	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260116	993	1005.7	984.35	998.55	248357	998.55	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260116	122.3	122.3	119.01	121.2	1461	121.2	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260116	601	602.45	585.1	590	1226	590	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260116	480.9	480.9	463	467.5	6281291	467.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260116	233.1	233.1	227.11	227.9	18319	227.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260116	22.89	23.46	22.11	22.22	736713	22.22	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260116	1.61	1.68	1.6	1.62	130144	1.62	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260116	71.65	72	70.11	70.3	10461	70.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260116	171.35	174.99	167.96	173.88	4354	173.88	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260116	236.5	236.5	230.5	230.6	154485	230.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260116	320.4	328.8	318	319.65	17204	213.1	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260116	47.75	47.75	46	47.23	3715	47.23	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260116	268.9	270.9	265	267.5	2535414	267.5	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260116	899.9	899.9	875.5	899.25	368	899.25	down	down	correct
KAYA.NSE	Kaya Limited	20260116	377.1	383.7	376.65	381.25	7344	381.25	up	up	correct
KCP.NSE	The KCP Limited	20260116	169.64	171.6	168.61	169.45	59652	169.45	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260116	24.81	25.7	24.12	24.29	89194	24.29	down	down	correct
KDDL.NSE	KDDL Limited	20260116	2230	2259.4	2137.9	2177	12827	2177	down	down	correct
KEC.NSE	KEC International Limited	20260116	697	703	679	681.35	425259	681.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260116	93.5	94.01	90.5	91.27	101919	91.27	down	down	correct
KEI.NSE	KEI Industries Limited	20260116	4418.5	4448.2	4320.6	4370.1	197286	4364.932	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260116	16.67	16.85	16.46	16.55	1280899	16.55	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260116	1390	1425	1300	1350.1	3058228	1350.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260116	10.15	10.44	10	10.43	2384898	10.43	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260116	279.25	290.95	279.25	282.35	1195	282.35	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20260116	169.5	171.69	167.55	168.65	14714	168.65	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260116	67.59	69.59	67.02	67.4	136766	67.4	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260116	94.64	97.8	94.4	95	638	95	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260116	20.18	21	19.58	20.34	8219	20.34	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260116	4715	4873.6	4715	4831.1	1304	4831.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260116	333.7	353.8	333.7	339.2	7886	339.2	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260116	626.4	627.8	611.55	614.25	188192	614.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260116	4324.3	4403	4310	4336.1	2367	4336.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20260116	382.75	385.3	370.6	373.85	168807	373.85	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260116	528.35	544.9	528.35	537.7	1345685	537.7	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260116	1612	1615	1594.2	1600.2	82359	1600.2	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260116	1171.8	1192	1160	1170.3	142761	1168.2429	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260116	3014	3045.9	2990.6	3030	2372	3030	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20260116	153.9	157	152	152.59	553272	152.59	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260116	491.25	504.95	489.2	496.7	22157	494.81	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260116	27.15	27.51	26.91	26.96	68720	26.96	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260116	141.83	145.77	141.36	143.52	1049287	143.52	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260116	87.53	88.59	84.8	86.23	35914	86.23	down	down	correct
KOLTEPATIL.NSE	Kolte	20260116	379	399.85	372.15	377	115448	377	down	down	correct
KOPRAN.NSE	Kopran Limited	20260116	145.65	147.39	144.5	145.12	68823	145.12	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260116	424	427.6	417.1	418.7	17993251	418.7	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260116	26.22	27	25.51	26.16	31310	26.16	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260116	119	121.91	119	120.47	24384	120.47	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260116	68.5	71.86	68.5	69.92	5650	69.92	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260116	1180	1223.4	1180	1187.2	734628	1184.5013	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260116	865.9	875	834.1	837.4	177566	835.0682	down	down	correct
KRBL.NSE	KRBL Limited	20260116	355	360.65	348.2	350.15	384188	350.15	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260116	62.05	66.8	62.05	65.91	2519	65.91	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260116	3.66	4.03	3.66	3.89	55963	3.89	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260116	492	493.8	478.05	481.4	108489	481.4	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260116	708.7	720	698	700.5	122117	700.5	down	up	incorrect
KSB.NSE	KSB Limited	20260116	723.1	749.9	723.1	740.2	39331	740.2	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260116	888	895.8	859.4	862.1	69625	862.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260116	698.05	709.9	686.3	693.05	28345	693.05	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260116	189.45	194.5	189	191.37	1866853	191.37	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260116	94	94.51	91.71	92.24	27229	92.24	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260116	5	5	5	5	10	5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260116	1409	1410.3	1390.3	1397.9	521271	1397.9	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260116	111.44	114.38	108.65	110.57	2322	110.57	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260116	200.44	201.09	199	199.9	36932	199.9	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260116	9.69	9.69	9.13	9.24	36972	9.24	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260116	1095	1096.9	1070.4	1076.8	1410479	1076.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260116	14305	14903	14230	14600	6794	14600	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260116	4.88	5.26	4.88	5.15	48348	5.15	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260116	149.82	150.57	141.59	142.32	3484153	142.32	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260116	154.8	155.8	150	150.36	1289	150.36	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260116	1874.7	1891.7	1802.8	1812.8	32213	1812.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260116	10.45	10.95	10.38	10.55	23400	10.55	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260116	244	248.8	242	243.45	15170	243.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260116	535.25	541	531.55	533.65	1046968	533.65	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260116	28.89	28.9	28.66	28.69	197776	28.69	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260116	286.82	288.3	285.47	285.63	795	285.63	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260116	936.22	943.99	936.22	936.65	91	936.65	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260116	285.69	287.76	285.3	285.63	271	285.63	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260116	172.5	172.76	169	170.25	44434	170.25	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260116	480.5	484.4	478.05	479.4	9869	479.4	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260116	6100	6120	6017	6101	18938	6101	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260116	995	1002	995	1000	1919904	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260116	1002	1002	999.99	1000	254141	992.5797	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260116	1055	1086.9	1055	1070.9	1941994	1070.9	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260116	185.54	194.7	185.53	190.6	111326	190.6	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260116	112.9	112.9	108.55	110.02	63543	110.02	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260116	76.65	76.65	74.48	75.04	14633	75.04	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260116	6.83	7.08	6.59	6.71	43816	6.71	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260116	3890	3914	3848.7	3856.4	1807300	3856.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260116	4168	4168	3891	3917.1	456682	3917.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260116	5483	5544	5438	5498.5	12728	5498.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260116	1548.1	1557.9	1510.2	1540.8	135102	1540.8	down	down	correct
LUPIN.NSE	Lupin Limited	20260116	2205	2217.4	2173	2177.9	1011431	2177.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260116	946.6	960.1	935	939.2	46560	939.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260116	149.39	151.01	145.56	146.17	348960	146.17	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260116	76	78.15	76	77.17	7969	77.17	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260116	4.93	5.19	4.8	5.03	36811	5.03	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260116	3650.1	3729.9	3650.1	3658.2	2089943	3658.2	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260116	356.05	360.4	352.3	356.15	1935209	356.15	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260116	153.34	154.8	145.8	146.64	72083	146.64	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260116	922.8	940.9	919	921.8	4276	921.8	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260116	39.71	40.75	39.15	39.99	8020	39.99	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260116	5.79	5.94	5.67	5.68	30264	5.68	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260116	79.65	80.94	79.2	79.6	74716	79.6	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260116	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260116	168.5	168.5	167	168.5	329899	168.5
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260116	28.72	28.72	28.37	28.45	507912	28.45	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260116	474.4	474.4	450	453.25	4095	453.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260116	22.11	22.89	21.52	21.71	88720	21.71	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260116	66.24	67.41	66.07	66.53	26360763	65.53	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260116	97.55	101.8	97.51	100.04	4907	100.04	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260116	818.1	818.1	818.1	818.1	908	818.1
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260116	130.5	135.5	130.21	131.04	28237	131.04	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260116	43.23	44.65	42.8	42.84	9581	42.84	down	down	correct
MAHICKRA.NSE	SM	20260116	157	157	146	146	1500	146	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260116	375	375.3	368	369.9	57151	369.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260116	303.3	307	298.95	299.7	51848	299.7	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260116	14020	14361	13720	13809	10042	13809	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260116	528.5	533.05	517.7	518.65	112539	518.65	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260116	1132	1142	1103.2	1115	222596	1115	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260116	34.21	35.34	33.01	33.48	58340	33.48	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260116	55.99	59.36	54.32	58.99	4020801	58.99	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260116	132.09	133.67	131.01	132.01	63403	132.01	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260116	66.19	69.7	65.5	68.61	120544	68.61	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260116	64.95	65.06	62.11	62.67	22389	62.67	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260116	60	60	58.28	58.42	86875	58.42	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260116	306.85	316.75	306.05	314	5458689	313.4673	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260116	47	47	46.2	47	233733	47
MANGLMCEM.NSE	Mangalam Cement Limited	20260116	747	753	737	748.85	103254	748.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260116	347	347	340	341.5	231782	341.5	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260116	116.9	118.9	114.25	115.5	479630	115.5	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260116	15.61	15.99	15.31	15.49	8605	15.49	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260116	689.08	711.99	689.08	707.39	160874	707.39	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260116	43.49	43.49	41.05	42.34	8661	42.34	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260116	500.35	512	495.55	509.7	39196	509.7	up	up	correct
MARICO.NSE	Marico Limited	20260116	758.15	764.3	749.8	760.15	2731620	760.15	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260116	194.23	194.23	189.21	191.67	235150	191.67	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260116	172.1	173.49	171.1	172.58	472474	172.58	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260116	16000	16197	15770	15859	703056	15859	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260116	308.3	314.7	308.3	311.35	67914	310.1275	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260116	124.93	138.07	124.93	138.07	281	138.07	up	up	correct
MASTEK.NSE	Mastek Limited	20260116	2057.1	2122.1	2047.3	2101.1	119881	2092.8141	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260116	556.05	561.9	555	559.2	44773	559.2	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260116	83.6	84.04	82.01	82.48	22204	82.48	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260116	1029	1040.1	1022.7	1037	2584321	1037	up	up	correct
MAXIND.NSE	Max India Limited	20260116	171.98	173.7	168.36	170.05	27795	170.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260116	484.8	501.4	483.1	494.5	42845	494.5	up	up	correct
MAZDA.NSE	Mazda Limited	20260116	206.51	209.18	202.41	203.01	10027	203.01	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260116	2478.9	2489.9	2418	2447	826635	2439.4003	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260116	396	397	392.1	394.7	62692	394.7	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260116	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260116	28.39	29.5	27.6	28.98	72297	28.98	up	up	correct
MCDOWELL.NSE	N	20260116	1350	1353.5	1337.4	1350.5	888719	1350.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20260116	78.7	80.53	78.23	80.53	448457	80.53	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260116	45	47.31	44.05	45.52	555245	45.52	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260116	2450	2499	2423	2445	3433035	2445	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260116	195.05	196.7	190	190.57	71414	190.57	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260116	134.2	141.26	127.5	130.99	719807	130.99	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260116	1.68	1.69	1.64	1.64	81756	1.64	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20260116	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260116	1884.5	1930	1875.8	1896	29823	1896	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260116	1655	1662.7	1637.4	1651.7	322530	1651.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260116	12.18	12.38	12.01	12.31	887150	12.31	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260116	1048.4	1067	1046.5	1062.6	224235	1051.5428	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260116	302.2	304.45	300.3	301.75	282203	301.75	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260116	354	366.45	349	357.85	1749860	357.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260116	568.05	572.8	557.5	560.8	346600	560.2317	down	down	correct
MINDSPACE.NSE	RR	20260116	482.54	492	480	490.58	109684	490.58	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260116	221.88	232	219.1	221.21	53728	221.21	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260116	32.11	34.35	32.11	34.35	1344823	34.35	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260116	34.28	35.12	34.02	34.62	86179	34.62	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260116	1.01	1.08	1.01	1.04	562347	1.04	up	up	correct
MMFL.NSE	M M Forgings Limited	20260116	412.5	430	410.95	425.3	129849	425.3	up	up	correct
MMP.NSE	MMP Industries Limited	20260116	260	261.3	250.5	250.6	16238	250.6	down	down	correct
MMTC.NSE	MMTC Limited	20260116	70.8	70.8	68.03	68.87	14544426	68.87	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260116	125	128.49	118.5	120.25	9429	120.25	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260116	62.9	62.98	62.65	62.7	2236	62.7	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260116	27.01	27.28	26.75	26.75	6170	26.75	down	down	correct
MOIL.NSE	MOIL Limited	20260116	349	351.95	343.85	344.75	777344	341.0905	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260116	14.82	15.13	14.6	14.75	47786	14.75	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260116	60.65	61.22	60.1	60.56	226790	60.56	down	down	correct
MOLDTECH.NSE	Mold	20260116	136.58	143.45	135.23	140.69	32736	140.69	up	up	correct
MOLDTKPAC.NSE	Mold	20260116	593.5	602.4	574.2	578.45	24496	578.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260116	64.5	64.86	64.23	64.36	731055	64.36	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260116	267.04	273.79	265.7	267.21	10603	267.21	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260116	236.44	236.44	234.02	235.69	741220	235.69	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260116	607.8	612	601.95	603.15	16532	603.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260116	7.25	7.25	7.25	7.25	0	7.25
MOREPENLAB.NSE	Morepen Laboratories Limited	20260116	38.09	38.44	37.5	37.71	1324435	37.71	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260116	861.65	877	846.45	848	1187478	841.2069	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260116	23.5	23.5	22.7	23.05	19545	23.05	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260116	2805.5	2929.9	2805.5	2886.5	1193508	2886.5	up	up	correct
MPSLTD.NSE	MPS Limited	20260116	1884.2	1926.9	1861.2	1887.7	19264	1887.7	up	up	correct
MRF.NSE	MRF Limited	20260116	145600	145665	142535	142840	8096	142837.1661	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260116	159.13	164	149.22	151.26	17579062	151.26	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260116	34.67	34.87	33.32	33.52	727419	33.52	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260116	487.7	487.7	476	477.05	89626	469.5218	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260116	2645.6	2809	2630.5	2670.7	1150910	2670.7	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260116	1.64	1.72	1.58	1.65	50769	1.65	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260116	33.76	33.93	33.51	33.63	800450	33.63	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260116	129.42	129.79	127.2	128.51	36505	128.51	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260116	67.95	67.95	64.4	65.41	2855	65.41	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260116	74.24	75.34	73.86	74.41	57325	74.41	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260116	121	122.88	120	120.37	17532	120.37	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260116	34.15	34.9	33.73	34.09	24318	34.09	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260116	273	284.4	272.2	279.1	15009	279.1	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260116	3905	3969.8	3905	3936.1	254955	3936.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260116	184	188.64	176.5	178.77	159593	178.77	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260116	4.84	4.97	4.78	4.91	378211	4.91	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260116	28.36	28.36	27	27.92	2672	27.92	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260116	26.81	26.81	25	25.83	17812	25.83	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260116	240.1	240.85	235.75	235.85	3973	235.85	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260116	101.57	103.24	100.06	100.73	14919	100.73	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260116	226	234	226	227.58	4907	227.58	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260116	184.75	185.79	178.82	180.06	8213	180.06	down	down	correct
NAM.NSE	INDIA	20260116	870	894	867.95	882.4	878447	882.4	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260116	892	892.8	852.9	859.4	483657	857.9429	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20260116	149.23	151	146.25	147.98	30068	147.98	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260116	366.25	369.8	360.4	361.6	17073322	357.1278	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260116	1306.9	1332.4	1304	1329.1	768381	1326.1853	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260116	6032	6181	5961	6156.5	202662	6156.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260116	102.55	104.69	100.13	100.98	633869	100.98	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260116	145.2	145.2	141.3	143.73	162699	143.73	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260116	269	273.4	266	268.5	1642186	268.5	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260116	105.5	106.85	103	103.75	12175671	103.6188	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260116	2234.5	2234.5	2150	2208.5	16	2208.5	down	down	correct
NCC.NSE	NCC Limited	20260116	150.44	152.46	149.5	150.22	1746243	150.22	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260116	204.1	206.5	200	200.46	33363	198.8519	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260116	2749.9	2843.8	2708.4	2724.7	381	2724.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20260116	2.98	3	2.92	2.96	1697742	2.96	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260116	738.95	740.95	725	731.15	18509	731.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260116	92.26	93.95	90.63	90.75	219071	90.75	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260116	17.16	17.38	17	17.08	51723	17.08	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260116	14.81	15.58	14.81	15.14	1849367	15.14	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260116	97.1	98.2	93.5	94.01	67852	94.01	down	up	incorrect
NELCO.NSE	Nelco Limited	20260116	686.3	694.5	672	674.8	148649	674.8	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260116	1310.1	1346.4	1300	1319.4	155261	1319.4	up	up	correct
NESCO.NSE	Nesco Limited	20260116	1160	1191	1160	1182.6	42172	1182.6	up	up	correct
NETF.NSE	Tata Mutual Fund	20260116	279.72	280.97	277.53	277.91	3197	277.91	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260116	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260116	85.46	85.46	83.31	83.85	99172	83.85	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260116	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260116	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260116	41	41.24	40	40.17	3105149	40.17	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260116	14270	14400	14037	14087	31110	14087	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260116	773	777.6	747	749.85	408114	749.85	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260116	5.5	5.88	5.5	5.7	12946	5.7	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260116	83.8	84.17	82.46	82.74	589973	82.74	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260116	29.95	29.95	28.15	28.24	41441	28.24	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260116	1946	1948.5	1908.3	1916.8	170366	1916.8	down	down	correct
NHPC.NSE	NHPC Limited	20260116	81.29	81.54	79.46	80.22	62986811	78.7966	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260116	150.04	152.32	148.54	149.92	412778	149.92	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260116	32.99	32.99	32	32.06	54129	32.06	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260116	291.89	292.9	290.28	291.04	6031692	291.04	down	down	correct
NIITLTD.NSE	NIIT Limited	20260116	84	85.8	82.8	83	422674	83	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260116	9.03	9.25	9.03	9.05	182005	9.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260116	14.35	14.35	13.95	14.08	402846	14.08	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260116	1411.5	1426.8	1390.4	1401.7	18250	1401.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260116	408	408	386	389.9	2427	389.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260116	34.76	34.84	33.6	33.9	84838	33.9	down	down	correct
NITCO.NSE	NITCO Limited	20260116	90.1	92.3	88.01	89.24	687470	89.24	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260116	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260116	326.8	329.85	322.1	327.1	42088	327.1	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260116	195.7	195.7	180.06	186.83	7396	186.83	down	down	correct
NKIND.NSE	N.K Industries Limited	20260116	65.91	65.91	61	62.05	1001	62.05	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260116	259.9	264	256.3	257.3	1150600	253.7	down	down	correct
NMDC.NSE	NMDC Limited	20260116	83.85	84.05	82.31	82.74	20585800	80.299	down	down	correct
NOCIL.NSE	NOCIL Limited	20260116	138	138.45	134.01	134.95	251100	134.95	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260116	3.82	3.94	3.66	3.75	156041	3.75	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260116	91.31	91.31	87.75	91.31	5209	91.31
NPBET.NSE	Tata Asset Management Limited	20260116	294.64	297.25	294.64	296.83	2076	296.83	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260116	436	462.95	432	458.25	12707	458.25	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260116	255.55	264	252.15	253.35	158691	250.553	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260116	6160.5	6308	6091	6122.5	4236	6122.5	down	down	correct
NTPC.NSE	NTPC Limited	20260116	352.65	354.05	345.4	346.35	14275582	343.7547	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260116	914	923.8	909	910	14988	910	down	down	correct
NURECA.NSE	Nureca Limited	20260116	300	311.85	287.7	311.85	48222	311.85	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260116	361.4	363.95	348	349.95	654951	349.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260116	277.5	286.5	271	271.6	11540	271.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260116	1645	1686.4	1640.2	1664.5	290688	1664.5	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260116	7584.5	8011	7546.5	7959.5	381617	7959.5	up	up	correct
OIL.NSE	Oil India Limited	20260116	452.95	452.95	441.7	448.65	3638109	441.8918	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260116	61.18	61.18	56.16	56.72	83925	56.72	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260116	1123.7	1132	1105	1107.9	187542	1107.9	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260116	94.8	97.7	93.54	95.88	15389	95.88	up	up	correct
OMAXE.NSE	Omaxe Limited	20260116	76.5	77.89	75.12	75.97	408001	75.97	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260116	81.07	81.39	77.5	78.31	103097	78.31	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260116	6.2	6.2	5.7	5.84	1061	5.84	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260116	16.2	16.2	15.6	15.88	4895	15.88	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260116	54.7	56.45	53.87	55.81	1403760	55.81	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260116	246.9	247.78	242.4	247.17	12287680	241.4874	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260116	56.8	58.29	55.1	56.36	108769	56.36	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260116	311.8	335	295.1	318.9	426391	318.9	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260116	455.9	464	448	453.05	234165	453.05	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260116	174.9	177.94	173.39	177.19	8842	177.19	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260116	738.65	750.95	713.2	724.35	38917	724.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260116	59.65	61.85	59.65	61	40468	61	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260116	7.92	8.24	7.92	8.17	142754	8.17	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260116	270.5	273.25	265.15	269.9	5975	269.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260116	169.74	171.5	167.5	169.72	484404	169.72	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260116	167.9	184.8	167.9	171.51	3319407	170.7788	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260116	116.09	116.09	112.52	114.91	262249	114.91	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260116	71.94	72.79	69	69.91	7235	69.91	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260116	22.02	22.25	21.45	21.63	304346	21.63	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260116	4801.5	4901	4790.5	4814	6131	4814	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20260116	1.47	1.47	1.47	1.47	0	1.47
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260116	52.59	53.7	52.59	52.9	25184	52.9	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260116	34325	34650	34200	34365	15184	34240.849	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260116	34.45	34.56	33.71	34.11	1588150	34.11	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260116	101.27	101.77	98.11	99.72	577	99.72	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260116	45.3	47.39	44	45.1	4111	45.1	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260116	394.05	408	388.5	402.05	274789	402.05	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260116	280	299.95	275.5	288.9	12663	288.9	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260116	293.2	306.8	293.2	301	384197	301	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260116	92.71	95.79	90.36	92.33	7993	92.33	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260116	34.88	35.43	34.7	34.87	308365	34.87	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260116	274.45	276.8	269.3	270.45	395506	270.45	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260116	9.53	9.53	8.93	8.99	627400	8.99	down	down	correct
PARTYCRUS.NSE	SM	20260116	90.5	90.5	90	90	8000	90	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260116	28.75	31.11	28.11	29.83	103516100	29.83	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260116	12.81	13.39	12.81	13.33	90348	13.33	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260116	10.1	10.35	9.94	10.26	65149652	10.26	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260116	87.11	90	87.11	88.8	40982	88.8	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260116	21.7	21.7	21.06	21.21	5837	21.21	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260116	183.04	184.84	177.5	178.35	535850	178.35	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260116	23.53	24.44	22.82	23.03	310385	23.03	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260116	6309.5	6477	6309.5	6409.5	531116	6386.897	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260116	287	290.3	283.1	284.65	1997775	284.65	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260116	373.9	379.15	370.3	375.35	6139589	375.35	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20260116	4824.4	4838.2	4742.5	4760.9	10190	4760.9	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260116	243	244.8	233.2	235.15	3436007	235.15	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260116	32.95	33.25	32.75	32.9	325706	32.9	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260116	587.3	600.4	582.6	585.75	1647042	585.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260116	12397	12398	12223	12246	2927	12047.1516	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260116	5374.5	5459.5	5358.5	5441	7048	5282.2256	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260116	1446	1480.8	1444.1	1466	44860	1466	up	up	correct
PGINVIT.NSE	IV	20260116	93	93.38	92.7	92.78	1259645	89.8252	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260116	1877	1908.4	1846	1859	449389	1859	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260116	1495.2	1504.4	1467.6	1476.8	745534	1476.8	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260116	3270	3304.7	3245.3	3267.9	126854	3262.5393	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260116	4874	4895.5	4800	4828	3870	4828	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260116	9.05	9.55	8.82	9.23	130776	9.23	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260116	28.38	28.39	27.6	27.89	1068	27.89	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260116	715.5	735.45	710	711.55	19292	711.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260116	650	666	650	666	27	666	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260116	157.44	162.4	155.08	156.03	14762	156.03	down	down	correct
PNB.NSE	Punjab National Bank	20260116	128.68	132.79	128.65	132.36	34696416	132.36	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260116	80	82.98	80	80.74	240364	80.74	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260116	984	988.75	957.25	961.5	586376	961.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260116	26.1	26.1	24.6	25.5	7619	25.5	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260116	239.5	243.65	234.5	235.6	237616	235.6	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260116	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260116	255.2	259	252.5	253.15	1926	253.15	down	down	correct
POKARNA.NSE	Pokarna Limited	20260116	769.05	810	769.05	778.55	69535	778.55	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260116	7301	7359	7019.5	7121.5	819635	7121.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260116	1660	1669.8	1638.2	1644.9	1164197	1644.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260116	835	912.5	835	871.85	330139	871.85	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260116	263.15	265	261.3	263.8	7368	263.8	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260116	474.6	482	460.3	463.95	1375896	463.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260116	258.3	261.55	256.2	257.3	9648251	254.4436	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260116	16870	16953	16111	16214	389082	16214	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260116	2280	2283.3	2232.5	2239.2	20752	2239.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260116	216	220	210.35	211.97	4373	211.97	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260116	215.35	217.08	206	207.77	132938	207.77	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260116	25.8	26.13	24.9	25.48	35409	25.48	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260116	307.2	315.4	306	311.15	656926	311.15	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260116	135.85	136.14	125.8	126.4	1476545	126.4	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260116	4.96	5.13	4.96	5	125598	5	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260116	8.8	8.85	8.53	8.58	857935	8.58	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260116	153	155.69	147.1	149.6	199133	149.6	down	down	correct
PRECOT.NSE	Precot Limited	20260116	355.8	355.8	333	336.6	6356	336.6	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260116	228.45	228.79	222.51	224.46	265341	224.1883	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260116	511.8	514.9	500	503.95	134792	503.95	down	down	correct
PREMIER.NSE	Premier Limited	20260116	3.04	3.04	2.8	2.9	9050	2.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260116	49.99	58.7	48.72	53.43	2137695	53.43	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260116	1514	1553.3	1511.9	1523.2	886810	1523.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260116	613	617.95	606	606.9	399327	606.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260116	276.65	280.45	274	275.65	27479	275.65	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260116	246	247.95	242	242.7	55490	242.7	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260116	13.38	13.5	13.14	13.33	195350	13.33	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260116	2693.4	2720	2660	2669.8	56788	2669.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260116	131.5	132.2	128	128.99	131391	128.99	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260116	28.58	29.17	28.4	28.99	2788957	28.99	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260116	833.35	833.45	802	804.15	46678	804.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260116	98.5	101.3	98.5	100.47	5624564	100.47	up	down	incorrect
PTC.NSE	PTC India Limited	20260116	161.25	161.88	154.49	156.11	3385865	153.3781	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260116	39.15	39.43	38.56	38.74	28222	37.3873	down	up	incorrect
PULZ.NSE	SM	20260116	28.15	30	27.5	27.5	84000	27.5	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260116	1092.5	1110.4	1044.4	1070.4	11899	1070.4	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260116	244.76	252.53	242.5	248.76	854704	248.76	up	up	correct
PVP.NSE	PVP Ventures Limited	20260116	32.99	32.99	31.41	31.64	43881	31.64	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260116	117.94	118.22	116.63	117.8	319071	117.8	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260116	2811.99	2841.98	2800.13	2815.22	1079	2815.22	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260116	211.2	211.39	205.1	206	271860	201.3	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260116	226.95	228.45	222.5	223.3	69786	223.3	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260116	1.4	1.4	1.4	1.4	0	1.4
RADAAN.NSE	Radaan Mediaworks India Limited	20260116	3.19	3.38	3.19	3.21	51712	3.21	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260116	2922.6	2947.9	2870.6	2898	363997	2898	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260116	6.55	6.55	6.26	6.29	332048	6.29	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260116	352.5	353.9	346.3	347.85	1103933	346.6384	down	down	correct
RAIN.NSE	Rain Industries Limited	20260116	144.78	145.6	139.15	139.95	1253718	139.95	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260116	170	173.32	167	173.32	103504	173.32	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260116	4.32	4.46	4.3	4.3	386817	4.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260116	525	536	514.9	524.75	147243	524.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260116	32.82	33.48	31.5	31.58	61238	31.58	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260116	43.37	43.37	40.3	41.27	2425	41.27	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260116	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260116	247.8	249.95	243	244.25	231731	244.25	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260116	31.15	31.2	29.25	30.63	8907	30.63	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260116	8.72	9.14	8.7	9.05	11046773	9.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260116	1068.5	1076	1060	1071.9	139765	1071.9	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260116	309.3	309.3	299.55	307.65	86635	307.65	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260116	480.55	495.2	479.15	490.5	55808	490.5	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260116	497	519.9	496.15	506.65	47847	506.65	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20260116	11.92	12.16	11.78	11.85	136789	11.85	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260116	1305	1338	1300.1	1308.9	4863	1308.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260116	2172.9	2187.7	2059.2	2090.1	24179	2090.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20260116	406.45	407.65	393.75	395	224489	395	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260116	315	328.45	315	324.6	16184591	324.6	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260116	138.4	139.21	136	136.96	726769	135.9209	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260116	1.05	1.07	1.04	1.05	3040007	1.05
RECLTD.NSE	REC Limited	20260116	370	377.5	369.8	371	8728064	366.5336	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20260116	273.5	273.9	262	263.5	2324762	263.5	down	down	correct
REFEX.NSE	Refex Industries Limited	20260116	236	242.7	234.3	239.1	605267	239.1	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260116	46.13	49	45.93	47.93	2489	47.93	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260116	391.7	393.5	386	388.3	68998	388.3	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260116	1458.8	1480	1455.1	1457.9	17167161	1457.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260116	240.4	247.7	239.9	240.73	1062301	240.73	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260116	148.51	148.51	148.51	148.51	0	148.51
REMSONSIND.NSE	Remsons Industries Limited	20260116	115.5	117.29	114.56	116.01	44103	116.01	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260116	25.24	25.48	24.92	25.33	2205631	25.33	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260116	407.25	422.25	406.4	409.2	73959	407.2341	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260116	106.49	106.49	100.01	100.89	12379	100.89	down	down	correct
REPRO.NSE	Repro India Limited	20260116	461	461	438.2	440.15	2541	440.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260116	184.09	185.52	182.7	184.42	7340	184.42	up	up	correct
RGL.NSE	Renaissance Global Limited	20260116	120.15	120.19	118.01	118.53	199139	118.53	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260116	2.77	2.9	2.75	2.89	697100	2.89	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260116	457.55	460.15	449.05	455	68915	455	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260116	127.61	129.05	120.5	121.84	2961224	121.84	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260116	767	772.7	750	754.5	71027	754.5	down	down	correct
RITES.NSE	RITES Limited	20260116	235	235.02	227.25	229.52	663660	227.612	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260116	22.02	22.25	21.4	21.99	13210	21.99	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260116	51.5	53.45	51.04	51.48	12973	51.48	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260116	503.2	507.6	494	496.3	218903	496.3	down	down	correct
RML.NSE	Rane (Madras) Limited	20260116	793.2	794.8	774.7	780.85	7355	780.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260116	390.35	404	389.1	396.35	31216	396.35	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260116	120.3	120.83	119	119.47	385510	119.47	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260116	1.6	1.64	1.5	1.5	493795	1.5	down	down	correct
ROLTA.NSE	Rolta India Limited	20260116	1.67	1.67	1.67	1.67	0	1.67
ROML.NSE	Raj Oil Mills Limited	20260116	47.74	48.81	47.22	47.57	11087	47.57	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260116	537	544.4	533.15	534.75	37957	534.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260116	47.81	49.1	47.01	47.72	11558	47.72	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260116	645	652.45	638.55	641.5	130031	638.1121	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260116	2279.4	2357.9	2279.4	2307.2	5963	2307.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260116	31.57	32.65	31.57	31.88	45354347	31.88	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260116	89.5	93.23	89.01	90.26	105942	90.26	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260116	705	720	696.9	703.55	20555	703.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260116	46	48.27	46	47.52	33269	47.52	up	up	correct
RSWM.NSE	RSWM Limited	20260116	137.1	138.43	134.03	134.92	26565	134.92	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260116	388.9	395	386.15	394.05	49938	386.1952	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260116	38.64	38.91	38	38.13	888919	38.13	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260116	8.88	8.91	8.61	8.65	15366642	8.65	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260116	202	205.77	202	203.22	5754	203.22	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260116	6.1	7.18	6.1	6.28	474637	6.28	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260116	119.5	121.59	118.72	120.4	19786	120.4	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260116	159.77	159.77	157.4	158.04	44886	158.04	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260116	49.35	51	48.01	50.11	8878	50.11	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260116	341	344.95	333.5	335.15	6964569	334.1009	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260116	266	276	258.15	267.25	5597	267.25	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260116	11.06	11.06	11.05	11.06	8702	11.06
SADBHAV.NSE	Sadbhav Engineering Limited	20260116	7.85	7.86	7.5	7.53	157473	7.53	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260116	3.62	3.63	3.56	3.59	44673	3.59	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260116	2075	2088	2052.6	2072.7	13647	2072.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260116	26.56	27.64	26.25	26.4	10557	26.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260116	200	203.78	200	202.56	22223	202.56	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260116	152.45	153.12	148.55	149.37	16896404	149.37	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260116	415	419	397.4	405.35	35589	405.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260116	18.25	18.48	17.85	18.32	57206	18.32	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260116	184	192.85	184	186.1	191972	186.1	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260116	2.05	2.09	2.03	2.07	1460057	2.07	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260116	8.51	8.58	8.45	8.47	2853923	8.47	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260116	252.35	259	252.35	255	4	255	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260116	41.75	41.78	40.25	41.75	77620	41.75
SALZERELEC.NSE	Salzer Electronics Limited	20260116	604.05	616.3	583.6	586.75	68725	586.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260116	8.2	8.45	8.2	8.34	21864	8.34	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260116	3.41	3.41	3.37	3.41	8521	3.41
SANDESH.NSE	The Sandesh Limited	20260116	1050	1050	1040	1040.8	218	1040.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260116	559.2	560	548.05	551.15	73507	551.15	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260116	451.45	466.9	449.05	461.05	18278	461.05	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260116	63.3	65.73	63.3	64.83	890739	64.83	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260116	315.05	320.6	309.9	312.55	138216	312.55	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260116	11.28	11.81	10.85	11.34	95744	11.34	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260116	4021.5	4187.9	4021.5	4164	19545	4164	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260116	0.25	0.26	0.24	0.25	250918	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260116	486.45	494.3	483.05	491.65	279129	491.65	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260116	347.95	353.15	347.4	348.6	278257	348.6	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260116	83.7	86.42	83.7	85.82	52498	85.82	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260116	1375.4	1379.4	1342.2	1355	10859	1355	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260116	324.4	333.9	306.35	317.85	77590	317.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20260116	67.01	67.17	65.61	65.88	46543	65.88	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260116	150.7	153	149.65	150.8	134138	150.8	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260116	437.45	443.05	434.25	438.4	128671	436.7232	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260116	846.6	851.5	835.35	839.65	736038	836.7187	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260116	123.94	123.94	122.19	122.6	9476	122.6	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260116	416.34	431.5	416.34	430.07	18342	430.07	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260116	287.46	292.99	284.2	291.57	4911	291.57	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260116	231.33	232.5	230.19	230.91	1445	230.91	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260116	2062	2097.2	2061.9	2081	753887	2078.1112	up	up	correct
SBIN.NSE	State Bank of India	20260116	1032	1047.45	1028.4	1042.3	11051580	1042.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260116	3790	3842.1	3769.8	3812.5	34103	3812.5	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260116	157.9	158.6	155	155.55	43466	155.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260116	632.55	633	615.15	620	346486	620	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260116	215.1	217.06	211.57	212.65	1406890	209.8354	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260116	101.72	101.72	98.05	98.5	819987	98.5	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260116	1074.8	1075.5	1055	1059.2	8341	1059.2	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260116	24.02	25.3	23.5	24.34	12211	24.34	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20260116	192	197.09	191.39	193.73	409145	193.73	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260116	70.42	71.87	70.3	70.65	361080	70.65	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260116	228.3	231.94	228.3	229.43	5257	229.43	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260116	14.03	14.29	13.85	14.1	19021	14.1	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260116	259.19	259.2	258.58	258.61	19007	258.61	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260116	277	277	274.32	275.13	773122	275.13	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260116	612.25	615.43	609.66	614.9	28246	614.9	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260116	731.21	738.53	729.81	733.63	46592	733.63	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260116	0.45	0.45	0.42	0.42	7288	0.42	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260116	16.31	17.89	16.31	17.52	3705	17.52	up	up	correct
SFL.NSE	Sheela Foam Limited	20260116	561	565.35	550.5	552.4	43884	552.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260116	517.05	530.65	504	505.35	39928	505.35	down	down	correct
SGL.NSE	STL Global Limited	20260116	12.05	13.4	11.35	12.12	23450	12.12	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260116	68.49	69.71	66.2	68.2	3437	68.2	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260116	710.8	723.4	707.3	711.65	743193	711.65	up	up	correct
SHALBY.NSE	Shalby Limited	20260116	182.75	183.95	179.05	179.73	130031	179.73	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260116	69.4	71.5	66.11	69.35	182400	69.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260116	113.75	114.48	110	112.66	131722	112.66	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260116	8.5	8.5	8.13	8.38	14372	8.38	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260116	415.65	420.05	403	407.2	34911	404.5272	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260116	824	830.8	812.85	824.1	106533	819.8473	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260116	871.4	879	845.1	850.6	32738	850.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260116	154	157.7	149	149	506921	148.584	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260116	519.39	523.39	516.03	521.75	10114	521.75	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260116	101.6	104.99	101	101.72	7563	101.72	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260116	294.45	296.85	288.1	291.8	240444	291.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260116	22	22.5	21.5	21.59	46374	21.59	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260116	57.8	64.99	57	57.37	6806	57.37	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260116	172.51	174.49	172	172.1	1734	172.1	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260116	164.4	167.25	161.05	162.11	178618	161.1832	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260116	387.15	397	382.8	389.75	64597	389.75	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260116	41.6	41.6	39.23	40	11222	40	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260116	91.16	91.8	91.07	91.35	341494	91.35	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260116	27550	27900	27370	27840	32929	27840	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260116	329	341.45	328.9	334.15	27075	334.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260116	62.16	63	60.25	60.6	100584	60.6	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260116	0.42	0.43	0.4	0.41	817651	0.41	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260116	169.27	174.86	167.1	172.89	3819	172.89	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260116	2986.2	2995.7	2875.2	2885.8	95838	2881.05	down	down	correct
SHUBHLAXMI.NSE	SM	20260116	30.6	33.65	30.55	33.5	6000	33.5	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260116	6.15	6.15	5.9	6	233631	6	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260116	835	838.6	809.55	813.45	141839	813.45	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260116	11.81	12.47	11.55	11.99	7421	11.99	up	up	correct
SIEMENS.NSE	Siemens Limited	20260116	2971	2974.8	2903	2916.3	280317	2916.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260116	52.48	52.48	48.53	50.08	9399	50.08	down	down	correct
SIL.NSE	Standard Industries Limited	20260116	14.88	15.16	14.75	14.97	30436	14.4935	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260116	71.24	71.24	68.21	69.35	274985	69.35	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260116	485.4	485.4	465.05	467.05	1776	467.05	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260116	19.89	20.98	19.2	20.03	48529	20.03	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260116	9.59	9.62	9.25	9.43	9024	9.43	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260116	236	251.9	234.02	248.59	104574	248.59	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260116	99.02	99.03	96.98	97	7326	97	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260116	487.55	497.85	486.35	491.4	353946	491.4	up	down	incorrect
SIS.NSE	SIS Limited	20260116	331	334.75	327.6	330.05	35641	323.46	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260116	0.36	0.37	0.35	0.35	469846	0.35	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260116	607.3	617.15	600	602	44729	598.5356	down	up	incorrect
SJVN.NSE	SJVN Limited	20260116	78.9	79.3	75.15	76.47	8676362	75.2996	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260116	1862	1887.9	1840.3	1856	34238	1856	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260116	1.23	1.23	1.23	1.23	0	1.23
SKIPPER.NSE	Skipper Limited	20260116	395.75	396.05	380	381.4	383648	381.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260116	168	168.55	160.5	161.5	208525	161.5	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260116	124.9	124.9	123.3	123.83	5526	123.83	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260116	85.5	86.58	81.35	82.73	370365	82.1533	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260116	1247.9	1340	1247.9	1268	130	1268	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260116	335	338.8	330.5	333.1	158220	333.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260116	38.17	38.57	37.53	37.85	271996	37.4265	down	down	correct
SOBHA.NSE	Sobha Limited	20260116	1561.6	1580.1	1520	1527.3	151293	1527.3	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260116	556	571	543.25	545.65	61302	545.65	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260116	12968	13094	12685	12835	145658	12835	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260116	400.6	417	395	409.45	36053	409.45	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260116	119.97	119.97	115.27	119.97	16941	119.97
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260116	125	125	117.51	119.64	3858	119.64	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260116	461.65	464.1	457.35	460.1	642454	458.6099	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260116	347.2	358.5	338	339.9	1766787	338.3826	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260116	358	363.95	350	356.55	30813	356.55	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260116	43.22	45.17	42.89	43.99	75465789	43.99	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260116	186.68	192.9	177.33	177.33	122859	177.33	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260116	644	653.45	630.2	635.55	24567	635.55	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260116	242.5	244.65	238.1	240	104581	240	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260116	136.01	137.97	133	133.52	477840	133.52	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260116	5.8	5.98	5.7	5.89	399079	5.89	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260116	109.03	109.39	105.91	106.75	75728	106.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260116	38.02	38.6	37.25	37.94	16749	37.94	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260116	79.51	80.78	77.15	78.04	332403	78.04	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260116	31.49	31.73	29.9	30.13	6275	30.13	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260116	172.48	197.43	170.05	189.77	8535905	189.77	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260116	216.34	217.42	214	215.29	1182	214.27	down	down	correct
SRF.NSE	SRF Limited	20260116	3039.8	3072	3010	3027.4	255342	3021.7624	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260116	485	488.8	476.1	482.15	7755	482.15	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260116	0.61	0.65	0.61	0.63	307789	0.63	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20260116	197.12	200.74	196.57	197.9	123073	197.9	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260116	932	947.8	888.65	900.1	470204	900.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260116	216.24	217.14	214.4	216.43	105170	215.44	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260116	160	162.9	160	160.54	2288	160.54	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260116	131.22	132.21	127	127.72	67625	127.72	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260116	90.73	90.73	89	89.61	12296	88.5554	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260116	8.68	8.77	8.51	8.57	629425	8.57	down	down	correct
STEL.NSE	STEL Holdings Limited	20260116	429.45	452	429.45	447.55	3434	447.55	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260116	253.45	254.8	249.9	250.85	28091	250.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260116	94.25	97.36	91.31	94.08	2126728	94.08	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260116	538.55	544.95	518.5	520.65	70397	520.65	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260116	2217.6	2222	2180	2181.4	20452	2181.4	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260116	10.39	10.95	10.25	10.87	3655593	10.87	up	up	correct
SUBROS.NSE	Subros Limited	20260116	832.7	845	824.4	829.45	26751	829.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260116	911.85	922	878	883.75	64557	883.75	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260116	428.1	437.05	428	430.65	222067	430.65	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260116	57.94	57.94	55.8	56.62	12437	56.62	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260116	1798	1814.3	1781.3	1787.8	3799	1787.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260116	1.79	1.82	1.65	1.7	750056	1.7	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260116	5058	5128	4905.5	5082.5	238838	5067.2172	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260116	648.85	657	625	654.2	1982	654.2	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260116	925.25	941.8	925.25	933.15	27928	933.15	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260116	255	256.85	250.35	254.75	135410	254.75	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260116	1708	1708	1659.3	1668.9	3697596	1668.9	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260116	417.1	422	415	417	89893	417	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260116	551	556.35	544.05	548.05	92774	544.635	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260116	139.02	144.99	139.02	140.2	4704	140.2	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260116	8.55	8.55	7.9	8.06	26427	8.06	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260116	461	469.95	461	464.85	119103	463.2367	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260116	1.47	1.47	1.47	1.47	0	1.47
SUPREMEIND.NSE	The Supreme Industries Limited	20260116	3509.9	3599	3472.8	3492.5	301600	3492.5	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260116	26.25	26.48	25.12	25.83	53766	25.83	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260116	19.27	19.59	18.71	19.15	158601	19.15	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260116	55.55	56.81	55.55	55.73	2050	55.73	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260116	266	267.5	259.1	260.5	189672	260.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260116	140.16	147	140.16	141.23	365661	141.23	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260116	29.3	29.85	28	28.31	29979	28.31	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260116	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260116	155.25	155.5	149.1	150.36	190487	150.36	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260116	3.38	3.73	3.33	3.37	146913	3.37	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260116	49.02	49.36	48.15	48.45	105047207	48.45	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260116	3.65	3.79	3.54	3.54	45000	3.54	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260116	3755	3755	3555.5	3577.8	112774	3577.8	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260116	578.1	600	568.65	579.2	18487	579.2	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260116	197	223.7	194.67	209.93	17263202	209.93	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260116	904	904.05	894	894.5	25507	892.5965	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260116	625.95	635.65	625	627.1	332682	627.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260116	181.99	187.89	181.22	183.48	2287	183.48	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260116	414.05	418.95	400.2	401.7	241765	401.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260116	42.2	43	41.08	41.64	1699875	41.64	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260116	275.2	277.05	270	272.05	42342	272.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260116	485.4	488.4	461.5	462.75	1041907	462.75	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260116	27.19	27.79	26.83	27	14848	27	down	down	correct
TARC.NSE	TARC Limited	20260116	173.01	173.64	165.19	168.04	882659	168.04	down	down	correct
TARMAT.NSE	Tarmat Limited	20260116	52.8	52.98	51.05	51.94	12256	51.94	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260116	7600	7650	7575	7626.5	610	7626.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260116	770.35	773.15	752.7	755.05	281881	755.05	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260116	1760	1773.1	1742.2	1742.2	183380	1742.2	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260116	1171.3	1199.7	1166.3	1189.1	1250225	1189.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260116	5505	5693	5480	5591.5	595759	5591.5	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260116	663.8	672.35	660.8	663.65	245709	663.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260116	368	372.35	364.2	366.1	3726735	366.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260116	190.05	191	187.31	188	26028519	188	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260116	1368.6	1399	1354.7	1380.6	42552	1380.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260116	164.84	165.5	162	163.3	535022	163.3	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260116	1040	1051.3	1012	1018.2	15848	1009.9488	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260116	527.35	530.4	511	515.1	27776	508.8966	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260116	28.35	28.35	28.35	28.35	6666	28.35
TCPLPACK.NSE	TCPL Packaging Limited	20260116	2785	2830.3	2751.7	2805.8	12590	2805.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260116	3219.4	3221.9	3171	3206.7	4293470	3206.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260116	677.35	685	662.15	668	407309	668	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260116	1505	1537.3	1504.2	1527.6	17855	1527.6	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260116	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260116	1600	1680.7	1600	1670.5	3733401	1670.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260116	1001	1004.8	965.2	975.3	92711	975.3	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260116	370	374.9	363	364.85	1564071	364.85	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260116	572.5	600.25	552.15	596.8	436984	596.8	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260116	409	424	405	420.65	12232	420.65	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260116	98.8	100.27	98.8	100.08	46812	100.08	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260116	46.23	48.5	45.52	48.03	35598	48.03	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260116	128.59	129.8	127	127.54	947680	127.54	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260116	68.49	72.5	67.66	68.76	32836710	68.76	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260116	16.4	16.4	14.32	14.75	52439	14.75	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260116	9.4	9.7	9.32	9.54	4784	9.54	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260116	3875.9	3875.9	3702	3764	85041	3764	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260116	118.9	130.35	116.26	124.76	9732	124.76	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260116	95.53	95.9	91	91.58	101711	91.58	down	down	correct
THERMAX.NSE	Thermax Limited	20260116	2947	2975	2920	2971	65557	2971	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260116	137.84	139.39	135.1	136.28	330279	136.28	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260116	355	362.7	347.2	358.95	20432	358.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260116	471	471.95	459.2	466.95	159655	466.95	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260116	419.05	434.35	408	420.2	1232553	420.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260116	2043.6	2059.9	1975	1990.7	17967	1990.7	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260116	2336.1	2386.5	2330	2342.6	162707	2342.6	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260116	4.16	4.34	3.67	3.98	190887	3.98	down	up	incorrect
TIL.NSE	TIL Limited	20260116	255	255.4	248.9	250.1	7118	250.1	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260116	180.6	181.36	177.54	179.12	3287466	179.12	down	down	correct
TIMKEN.NSE	Timken India Limited	20260116	3025.1	3047.9	2970	2990	19429	2990	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260116	207.5	209.51	201.1	203.36	293224	203.36	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260116	35.45	36.99	35.45	35.86	245882	35.86	up	up	correct
TITAN.NSE	Titan Company Limited	20260116	4221.5	4236.4	4181.1	4196.9	686949	4196.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260116	98.16	102	98	98.42	117929	98.42	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260116	138.5	140.27	138	138.67	38461	138.67	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260116	9.89	9.89	9.35	9.51	5373	9.51	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260116	103	106.04	102.25	104.66	3066	104.66	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260116	4020	4032	3972	4018.2	171667	3990.8358	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260116	1347	1376.6	1342.2	1357.7	330638	1343.7758	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260116	72.51	75.95	71.03	74.33	13707	74.33	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260116	97.2	99.99	94.27	97.42	3411	97.42	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260116	68.29	68.29	65.51	65.96	80488	65.96	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260116	9.45	9.55	7.32	8.03	380603	8.03	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260116	210.06	217.78	210.06	212.1	6522	212.1	up	up	correct
TRENT.NSE	Trent Limited	20260116	3910	3977.8	3890	3900	867266	3900	down	down	correct
TRF.NSE	TRF Limited	20260116	290	290	282.05	285.5	8384	285.5	down	down	correct
TRIDENT.NSE	Trident Limited	20260116	25.44	25.64	25.33	25.49	3931344	25.49	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260116	62.15	65.16	62.01	62.57	36792	62.57	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260116	506	508.8	501.1	502.9	709019	500.6493	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260116	341	341.9	332.05	333.65	157305	332.3115	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260116	987.7	998	975	987.9	3180	987.9	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260116	593.45	599.7	593.1	597	12097	597	up	up	correct
TTL.NSE	T.T. Limited	20260116	7.84	7.84	7.63	7.66	64617	7.66	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260116	46.51	46.64	45.9	46	1129965	46	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260116	424	424.5	424	424	4330	424
TVSMOTOR.NSE	TVS Motor Company Limited	20260116	3709.4	3720.4	3640.8	3667.9	1324087	3667.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260116	4016.1	4142.5	4015.6	4020.1	3094	4020.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260116	135.35	136.2	133.45	134.13	76120	134.13	down	down	correct
TVVISION.NSE	TV Vision Limited	20260116	7.1	7.27	6.98	7.17	61867	7.17	up	up	correct
UBL.NSE	United Breweries Limited	20260116	1515.1	1522	1497.6	1520.3	57692	1520.3	up	down	incorrect
UCOBANK.NSE	UCO Bank	20260116	29.4	30.12	29.4	29.66	9710974	29.66	up	up	correct
UFLEX.NSE	Uflex Limited	20260116	470	480.65	468.1	470.35	12437	470.35	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260116	78.5	79.46	77.29	78.29	62572	78.29	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260116	40.95	40.95	39.4	39.59	202866	39.59	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260116	160	162.08	159.12	161.55	165407	161.55	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260116	58.9	60.75	58.53	60.35	19646599	60.35	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260116	11800	12405	11800	12377	454481	12377	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260116	4.8	5.07	4.75	4.93	33689	4.93	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260116	418.1	418.1	398.7	400.75	14245	400.75	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260116	195.65	199.07	195.27	196.87	2519	196.2176	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260116	141.6	144.8	140.26	142.4	2274	142.4	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260116	179.25	182.9	174.84	176.15	35089123	176.15	down	down	correct
UNITECH.NSE	Unitech Limited	20260116	5.29	5.33	5.2	5.23	2718914	5.23	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260116	477.05	478.4	473	473.2	1169	472.2526	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260116	62.51	74	62.51	67.07	391283	67.07	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260116	764.3	776	732.15	738.15	168916	738.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260116	201.8	208.93	195	200.69	1050	200.69	down	down	correct
UPL.NSE	UPL Limited	20260116	786.2	796.95	779.05	790.15	3461231	790.15	up	up	correct
URJA.NSE	Urja Global Limited	20260116	10.5	10.63	10.26	10.34	1329183	10.34	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260116	432.25	435.45	423	425.15	199296	425.15	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260116	1092.3	1107.5	1078.7	1086.7	74505	1086.7	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260116	61.34	61.92	60.82	61.81	699353	61.81	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20260116	74.35	74.5	73.57	74.01	41231	74.01	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260116	284.36	285.2	280.92	283.21	59879	283.21	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260116	924.05	927.1	917.45	921.89	1055	921.89	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260116	94.89	96.85	93.91	95.05	5447	95.05	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260116	229.25	231.3	224	225.2	30906	225.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260116	2149.5	2149.5	2000	2044.3	101558	2044.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260116	4574.9	4600.1	4500	4508.7	7887	4508.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260116	221.1	222.66	214.3	214.3	241657	212.8621	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260116	8.32	8.86	8.16	8.52	134965	8.52	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260116	7.45	7.45	7.01	7.09	4808902	7.09	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260116	256.55	256.55	245	247.45	39238	247.45	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260116	37.37	38.37	37.11	37.62	16226	37.62	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260116	5.76	6.55	5.76	6.55	5212122	6.55	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260116	569.95	571.2	557.05	561.7	89783	561.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260116	45.45	45.45	44.1	44.21	695458	44.21	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260116	56.37	57.98	55.4	56.25	39947	56.25	down	down	correct
VBL.NSE	Varun Beverages Limited	20260116	498.5	505.8	496.6	500.4	4442688	500.4	up	up	correct
VEDL.NSE	Vedanta Limited	20260116	675.75	686	664.35	682.7	27743749	682.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260116	1561.4	1564	1513	1519.9	25729	1519.9	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260116	753	790	741.2	761.75	35958	761.75	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260116	69	70.59	67.65	69.31	249611	69.31	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260116	460.4	460.4	446	453.95	46866	453.95	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260116	104.2	107.4	103	103.84	20448	103.84	down	down	correct
VGUARD.NSE	V	20260116	302	308.8	298	305.6	581341	305.6	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260116	3450	3529.9	3400	3417	563	3417	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260116	332.4	334.9	325.05	331.6	10602	331.6	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260116	990	993.7	967.6	987.8	268863	987.8	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260116	2.81	3.03	2.81	2.94	1173344	2.94	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260116	1.63	1.65	1.59	1.6	1819350	1.6	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260116	1.77	1.83	1.76	1.78	1822536	1.78	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260116	556	564.5	539.25	543.7	102836	543.7	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260116	1596.3	1600	1552	1574.7	18013	1574.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260116	1290	1312.8	1275	1286.5	9595	1286.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260116	33.33	34.18	32.45	32.59	36949	32.59	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260116	228.75	232	219.6	221.5	16160	221.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260116	29.74	30.48	29.65	29.85	57783	29.85	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260116	363.1	371	359.8	369.95	280235	369.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260116	12.88	13.1	11.9	12.9	679179	12.9	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260116	65.45	66.07	64.75	65.04	45766	65.04	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260116	43.98	45.2	43.75	43.97	27363	43.97	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260116	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260116	513.55	525	513	518.9	49066	518.9	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260116	6.63	6.92	6.42	6.53	463045	6.53	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260116	0.58	0.62	0.58	0.6	292592	0.6	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260116	282.85	285.45	281.7	283.1	8651	283.1	up	up	correct
VMART.NSE	V	20260116	621	623.7	602.5	609.6	67905	609.6	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260116	7150	7520	7077	7282	45503	7282	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20260116	1440	1448.5	1407	1407	432002	1407	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260116	249	253.5	241.6	243.95	111417	239.9004	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260116	269.15	276	269.15	274.05	27467	274.05	up	up	correct
VSTIND.NSE	VST Industries Limited	20260116	240.8	241.9	239	239.45	93750	239.45	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260116	5668.5	5714.5	5550	5589	6881	5589	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260116	419.95	424.05	415	417.95	68958	417.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260116	1197.3	1204.5	1178.7	1198.8	253400	1198.8	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260116	163.13	164.77	157.55	158.56	442286	158.56	down	down	correct
WANBURY.NSE	Wanbury Limited	20260116	218	223.18	214.22	216.53	23296	216.53	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260116	833.35	852.95	825.6	838.1	3083	834.1868	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260116	83.31	85.5	82.42	83.32	2212358	83.32	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260116	94	94	91	91.26	586	91.26	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260116	738.65	741.8	730.1	736.85	373406	736.85	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260116	452.4	466.25	450	452.5	104055	452.5	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260116	1238.1	1274.9	1232	1247.8	400	1247.8	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260116	7304.5	7405	7237.5	7258.5	3709	7236.1627	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260116	495.05	495.25	482	487.5	154327	487.5	down	down	correct
WHEELS.NSE	Wheels India Limited	20260116	797.05	804.7	777	780.45	28767	775.624	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260116	805	808.3	798	801.95	299374	801.95	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260116	28.75	29.67	28.22	29.02	119	29.02	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260116	817.8	950	808.05	841.2	126283	841.2	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260116	245	267.95	244.05	259.1	45081	259.1	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260116	155	155	143.5	146.87	809	146.87	down	down	correct
WIPRO.NSE	Wipro Limited	20260116	263.25	269.8	263	266.8	12028289	259.9997	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260116	1395.2	1459.9	1393.9	1427.6	628321	1427.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260116	527	533	521.55	523.35	82441	523.35	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260116	83.95	84.44	81.79	82.39	115340	82.39	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260116	412.1	417.5	406.8	408.05	19091	408.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260116	76	76.91	75.74	76.14	50903	76.14	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260116	132.35	132.35	128	130.11	3157	130.11	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260116	985.75	1130	980	1100.9	448345	1100.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260116	23	23.67	23	23.46	171164616	23.46	up	up	correct
YUKEN.NSE	Yuken India Limited	20260116	802.25	821.95	795	796.9	5722	796.9	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260116	90.29	90.67	89.3	89.5	3476581	89.5	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260116	6.79	7.3	6.79	6.87	589303	6.87	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260116	8.7	8.7	8.5	8.52	1016704	8.52	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260116	209.4	209.4	209	209.33	163	209.33	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260116	7.02	7.13	6.66	6.89	73307	6.89	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260116	711.2	732.65	711.2	716	413118	713.4987	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260116	1281.8	1346.9	1277.5	1328.4	4568394	1328.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260116	83.94	84.99	82.55	82.84	1355	82.84	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260116	1330	1355.5	1301.6	1317.6	80280	1317.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260116	293	294.3	282.5	283.55	244200	283.55	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260116	446	448.7	433.3	439.7	127170	439.7	down	down	correct