CollectAI

close-nse_india_stocks

2026/01/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260119	186	186	183	185.43	81647	185.43	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260119	44.5	44.5	42.89	42.89	808	42.89	down	down	correct
3MINDIA.NSE	3M India Limited	20260119	34850	35195	34255	34445	1965	34445	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260119	35.51	36.6	35.51	36.23	1552	36.23	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260119	371	396.5	364.35	378.95	569361	378.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260119	678	678	653	656.65	84169	656.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260119	15.37	15.37	14.4	14.43	221877	14.43	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260119	8.75	8.75	8.31	8.42	82213	8.42	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260119	64	64.49	61.35	62.73	170294	62.73	down	down	correct
AARON.NSE	Aaron Industries Limited	20260119	164.36	164.99	158	159.37	17288	159.37	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260119	390	390	375	376.5	78672	374.4901	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260119	354	355.7	349.35	353.45	362111	353.45	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260119	380	393	361.05	382.6	17465	382.6	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260119	125.6	128.38	124.63	125.18	12323	125.18	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260119	1425	1430.4	1405	1413.7	84490	1413.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260119	20.4	21.22	20.1	21.21	204204	21.21	up	up	correct
ABB.NSE	ABB India Limited	20260119	4877.5	4942	4839	4859	238177	4859	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260119	27725	28020	27600	27750	3254	27750	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260119	362	362.5	356	361.1	3460851	361.1	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260119	71	73.25	69.31	71.89	7831315	71.89	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260119	38.87	38.87	37.1	37.7	848	37.7	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260119	61.33	61.67	60.86	61.11	472308	61.11	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260119	72.7	72.7	71.53	71.84	28813	71.84	down	down	correct
ACC.NSE	ACC Limited	20260119	1755.5	1755.5	1728	1733.7	78984	1733.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260119	1359.3	1377	1342	1348.2	18884	1303.7636	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260119	5.26	5.35	4.86	5.21	119573	5.21	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260119	848	848	830	831.75	179075	831.75	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260119	2155	2156.8	2123	2134.6	749495	2134.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260119	928	936	911.5	914	1203147	914	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260119	1421	1421	1395.6	1403	1130162	1403	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260119	141.8	142.4	139.95	140.56	8355757	140.56	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260119	190.1	195	188	188.37	43636	188.37	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20260119	73.13	73.51	73.13	73.5	179	73.5	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260119	9.81	10.04	9.66	9.89	10438	9.89	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260119	127.7	131.44	126.75	127.56	158807	127.56	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260119	54.89	61.64	53.91	60.36	416756	59.3126	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260119	275	279	273	275.55	150015	275.55	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260119	1730	1740	1667.4	1692.4	160187	1692.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260119	675	696.6	675	685.2	7641	685.2	up	up	correct
AGRITECH.NSE	Agri	20260119	152.22	154.4	146.25	151.89	7305	151.89	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260119	39.6	39.6	37.5	37.84	18023	37.84	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260119	51.32	55.5	50.51	54.31	35335	54.31	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260119	139.9	139.9	133.2	134.86	1199	134.86	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260119	906.95	906.95	883.2	892.1	59002	892.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260119	3915	3915	3852.3	3865.9	39896	3865.9	down	down	correct
AIRAN.NSE	Airan Limited	20260119	16.01	16.25	15.06	15.69	115616	15.69	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260119	2680.1	2720.9	2654.5	2685.6	35130	2685.6	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260119	180	181.35	170	171.95	324711	171.95	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260119	3.98	4.02	3.9	3.94	412466	3.94	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260119	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260119	26.58	26.58	25.2	25.43	33564	25.43	down	down	correct
AKG.NSE	AKG Exim Limited	20260119	13.2	13.43	12.66	13.26	77589	13.26	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260119	219	234.19	219	222.93	7543	222.93	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260119	5.93	6.06	5.92	5.98	91820	5.98	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260119	3104	3104	3044	3060	33097	3060	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260119	10.12	10.12	9.75	9.83	286995	9.83	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260119	700	705	685.1	688.55	6193	688.55	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260119	95.8	95.9	95	95.16	157293	95.16	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260119	726.95	753	725.75	730.15	8198	730.15	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20260119	78	78	74.3	74.76	2603	74.76	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260119	5835	5844.5	5699	5748	128572	5702.0331	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260119	1581	1620	1557.9	1599.9	60178	1599.9	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260119	10.08	10.2	9.77	9.87	5885496	9.87	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260119	16.48	16.48	15.99	16.11	50913	16.11	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260119	15.48	15.52	15.01	15.17	3557800	15.17	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260119	72.95	72.95	68.2	68.62	14294	68.62	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260119	219.9	219.9	212	214.55	2681	214.55	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260119	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260119	6150	6220	6050	6080.5	141342	6080.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260119	24.83	25.49	24.83	25.24	351	25.24	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260119	1200.9	1211.9	1169.3	1173.8	7815	1173.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260119	551.3	555.4	546.95	552.15	1523060	552.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260119	46	51.8	44.04	51.8	606616	51.8	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260119	50.7	50.7	47.16	48.54	24656	48.54	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260119	605	613.75	605	610.55	7236	609.5803	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260119	548.75	550.1	536	542.25	1351672	542.25	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260119	64.13	64.38	62.41	62.62	109253	62.62	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260119	70.7	71.8	70.25	71.19	52136	71.19	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260119	46.9	49.5	46.5	47.99	200307	47.99	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260119	1.72	1.78	1.7	1.75	22148	1.75	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20260119	13.39	13.48	13.06	13.19	29199	13.19	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260119	3.18	3.26	3.16	3.19	18183	3.19	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20260119	1.05	1.05	0.97	0.98	306936	0.98	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260119	1970	1996	1950	1986.9	16411	1986.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260119	1316.2	1328.5	1284	1306.4	281861	1306.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260119	7410.5	7411	7220	7257.5	34042	7257.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260119	135.2	139.1	127.65	129.48	14710	129.48	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260119	349.85	354	337.9	349.35	24063	346.9696	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260119	281.9	296.75	278.3	283.75	761618	283.75	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260119	1940.7	1951.5	1911.8	1919.7	274337	1919.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260119	771	774.4	763.4	769.8	42429	769.8	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260119	244.65	245.7	238.4	239.35	2001390	239.35	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260119	7254	7260	7104	7133	364331	7133	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260119	283	288	282.5	283.8	50970	283.8	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260119	508	515.25	503.95	510.05	450889	506.5216	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260119	1302.5	1302.5	1264.9	1300	1211	1300	down	down	correct
APTECHT.NSE	Aptech Limited	20260119	87.1	87.56	86.02	86.46	86761	86.46	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260119	270	271.05	264	267.6	885177	267.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260119	84.7	87.43	84.7	85.57	3183	85.57	up	up	correct
ARCHIES.NSE	Archies Limited	20260119	17.69	17.69	16.67	16.98	11351	16.98	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260119	44.32	45.89	43.01	44.76	650	44.76	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20260119	311	311.35	302.4	304.4	20012	304.4	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260119	87.11	88.18	84.57	85.03	580583	85.03	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260119	314	316.1	310.1	310.75	13144	310.75	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260119	1464.2	1509.8	1436	1449.1	38585	1449.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260119	30.7	30.7	28.05	29	48436	29	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260119	477.9	477.9	464.55	466.85	13344	466.85	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260119	1.25	1.27	1.19	1.25	121678	1.25
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260119	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260119	257.3	259.8	248.1	250	146661	250	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260119	177	177.6	168.71	169.11	2092	169.11	down	down	correct
ARVIND.NSE	Arvind Limited	20260119	296	299	292.2	294.35	141363	294.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260119	445	453.2	424.8	448.4	1215616	448.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260119	564	564.7	547.05	549.35	23459	549.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260119	940	945	913.1	930.6	80001	930.6	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260119	240.5	240.5	231.5	234.55	8282	234.55	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260119	439.5	439.85	427.25	430.7	8374	430.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260119	830	842.45	826.2	832.85	24782	832.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260119	801.2	822.4	793.1	807.65	691959	807.65	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260119	294.75	304	293.05	294.4	77154	293.5111	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260119	17.35	17.59	16.8	17.04	60520	17.04	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260119	150	150	145.2	146.63	834983	146.63	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260119	183.1	188.5	182.34	187.98	10612728	187.98	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260119	320.8	320.85	311	314.15	23865	314.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260119	2756.9	2786.3	2724.7	2754	1342048	2754	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260119	74.91	75.14	72.05	72.54	1398387	72.54	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260119	211.55	238.8	211.55	221.8	25543	221.8	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260119	638.1	672.1	638.1	662.65	79308	662.65	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260119	595	595.05	566.1	573	752839	573	down	down	correct
ASTRAL.NSE	Astral Limited	20260119	1457.8	1462.7	1418.1	1439	239414	1439	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260119	937	937.05	900	906.95	223433	906.95	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260119	8240	8349	8150	8298	6749	8298	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260119	5.02	5.19	4.98	4.98	136434	4.98	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260119	548.95	550.5	541.5	544.7	326610	544.7	down	down	correct
ATUL.NSE	Atul Ltd	20260119	6020	6020.5	5870	5926.5	11674	5926.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260119	432	433.2	423.25	426.1	68546	426.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260119	1025	1026.2	1010.75	1020.95	1984489	1020.95	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260119	985	995.6	975	979.3	143274	979.3	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260119	1167	1177	1160.1	1167.6	546679	1167.6	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260119	156.45	178	142.14	164.97	913036	164.97	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260119	1964	1973.8	1903.6	1920.9	12191	1920.9	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260119	73.94	73.94	70.2	70.71	41942	70.71	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260119	328.9	333.7	321	322.7	29167	322.7	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260119	809.25	813.7	782.6	792	210442	792	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260119	64.44	66.69	64.42	65.15	34829	64.8051	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260119	530	547	521.35	532.85	1188470	532.85	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260119	1307	1327	1297.1	1307.5	8833223	1307.5	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260119	601.38	615.49	601.38	614.99	2898	614.99	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260119	13.51	13.51	13.05	13.13	238642	13.13	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260119	1276	1304.6	1229	1240.1	88689	1240.1	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260119	147.49	149	144.8	145.21	3568	145.21	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260119	289.7	289.7	280.47	281.47	8646	281.47	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260119	424.95	425.86	422.38	424.68	3751	424.68	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260119	159.98	164.3	154.65	155.8	14695	155.8	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260119	126.7	126.7	121.21	121.55	3938	121.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260119	6.12	6.24	5.82	5.99	93066	5.99	down	down	correct
BAJAJ.NSE	AUTO	20260119	9489	9489	9393.5	9415	403445	9415	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260119	280.7	284.7	275.9	276.55	980338	276.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260119	430	433.4	420.75	422.3	65092	422.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260119	1995	2025.9	1992	2017.8	587791	2017.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260119	17.58	17.58	17	17.12	3101824	17.12	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260119	10631	10788	10505	10648	42224	10648	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260119	950.5	972.9	948.85	968	7000442	968	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260119	103.3	104.5	101.4	102.27	71069	102.27	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260119	1255	1314	1244.3	1276.2	649872	1276.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260119	24.92	24.98	24.36	24.72	30678	24.72	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260119	17.86	17.86	16.91	16.98	10295	16.98	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260119	2445.4	2468	2400.4	2431.6	267844	2427.3818	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260119	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260119	173	173.61	170.85	171.87	101984	167.7721	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260119	71	75.38	70	70.75	38013	70.75	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260119	420	422.2	409.5	419.4	244247	419.4	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260119	112.01	114.1	108	108.61	4327	108.61	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260119	3590	3640	3566	3600.2	668	3600.2	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260119	629.9	630	608.6	611	214157	611	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260119	144.5	145.24	142.06	142.64	6442060	142.64	down	down	correct
BANG.NSE	Bang Overseas Limited	20260119	46.78	47.49	46	46.12	4104	46.12	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260119	66.8	66.8	63.07	63.4	1833	63.4	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260119	307.75	309.2	304.1	307.15	9436591	307.15	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260119	619.99	620	614.83	617.22	606959	617.22	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260119	157.6	164.34	157	163.05	35194066	163.05	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260119	102.8	102.8	101.06	101.52	30493	101.52	down	up	incorrect
BASF.NSE	BASF India Limited	20260119	3605	3625.5	3580.1	3610.9	8983	3610.9	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260119	24.55	24.88	24.16	24.25	52328	24.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260119	902	902	889.5	894.7	84299	894.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260119	4398.7	4417.8	4359.4	4386.3	12317	4386.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260119	2692	2695.8	2602	2615.3	28582	2615.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260119	1816.6	1834.7	1785.7	1791.8	20810	1774.7352	down	down	correct
BCG.NSE	Brightcom Group Limited	20260119	9.68	9.73	9.31	9.42	6169447	9.42	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260119	29.68	29.68	28.72	28.99	692269	28.99	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260119	1509	1529.4	1500.5	1507.3	758085	1501.9524	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260119	29.98	29.98	28.7	28.98	20836	28.98	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260119	227.1	227.62	216.2	221.29	1061774	220.6673	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260119	107.2	113.39	106.97	109.85	7897	109.85	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260119	410	414.9	407.7	412.8	8012134	411.0501	up	up	correct
BEML.NSE	BEML Limited	20260119	1776	1797.4	1762.8	1771.2	93440	1768.6558	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260119	84	86	83.5	85.62	267918	84.6403	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260119	515.55	521.35	512	519.9	188628	519.9	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260119	28.7	28.7	26.5	26.95	6304216	26.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260119	394.5	399	390	391.3	10283	391.3	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260119	586.1	598.7	562.25	569	12225	569	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260119	3.4	3.53	3.23	3.23	8703	3.23	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20260119	354	354	354	354	32088	354
BHAGERIA.NSE	Bhageria Industries Limited	20260119	167.1	169.49	166.07	167.13	30614	167.13	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260119	159.99	168	153.25	166.12	207577	166.12	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260119	3.91	3.95	3.8	3.88	296744	3.88	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260119	1454.9	1456.4	1412	1415.1	435724	1413.4839	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260119	104.08	109.05	104	108.26	41648	108.26	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260119	2128	2129.4	2034.5	2039.7	14944	2039.7	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260119	170	174.5	170	172.27	146705	172.27	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260119	2023	2023	1996.3	2010	4272071	2010	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260119	265.4	269.15	256.5	263.1	25303568	263.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260119	70.18	71.09	67.1	67.62	152584	67.62	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260119	700	700	675.35	679.5	969	679.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260119	376.5	378.4	372.55	376.05	2516848	376.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260119	33.44	33.44	31.61	32.25	30654	32.25	down	down	correct
BIRET.NSE	RR	20260119	346.01	348	344.82	346.33	239092	346.33	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260119	133.94	133.98	130	130.6	16220	130.6	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260119	1092.4	1102	1075	1091.8	32488	1091.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260119	132.29	132.91	128	129.03	53442	129.03	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260119	15.3	16.02	14	14.6	2453967	14.6	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260119	172.5	172.5	163.2	164.21	1146773	163.8549	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260119	48.05	48.75	47.39	48.38	149941	48.38	up	up	correct
BLS.NSE	BLS International Services Limited	20260119	300	301.05	294.25	295.85	675824	293.7402	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260119	2.77	2.77	2.77	2.77	12044	2.77
BLUEDART.NSE	Blue Dart Express Limited	20260119	5404	5404	5341.5	5371	8230	5371	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260119	1795.1	1819	1762.1	1767.8	254576	1767.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260119	49.11	50.02	48.67	49.01	86746	49.01	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260119	122.9	127.48	121.86	122.76	502107	122.76	down	down	correct
BOROLTD.NSE	Borosil Limited	20260119	269.75	269.8	260	261.4	39034	261.4	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260119	540	541.55	508.35	516.25	494828	516.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260119	36540	36875	36325	36510	19572	36510	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260119	364	367	358.95	361.25	4545354	361.25	down	down	correct
BPL.NSE	BPL Limited	20260119	61.5	62.29	59.88	61.39	59469	61.39	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260119	829.75	831.8	799.4	807	1127333	807	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260119	5898.5	5970	5879	5943.5	145915	5943.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260119	21.2	21.31	19.87	20.16	199972	20.16	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260119	68.99	68.99	66.81	68.11	26493	68.11	down	up	incorrect
BSE.NSE	BSE Limited	20260119	2800	2800	2716.5	2726.7	3193820	2726.7	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260119	98.14	99.5	96.51	97.77	9023	97.77	down	up	incorrect
BSL.NSE	BSL Limited	20260119	139.33	139.49	136.8	137.62	1745	137.62	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260119	126.9	128.1	126.03	127.38	1142558	127.38	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260119	29.6	30.68	29.6	29.8	281056	29.8	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260119	430.95	430.95	422.35	426	498299	426	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260119	612	628.35	610	613.15	7127	613.15	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260119	42.52	43.19	41.12	41.99	15807	41.99	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260119	53.51	55.48	52.45	53.1	66598	53.1	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260119	15.25	15.45	14.75	14.85	22867	14.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260119	145.1	152.58	143.7	149.25	511049	149.25	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260119	722.25	728.7	715.1	724.2	1269201	720.6199	up	up	correct
CANBK.NSE	Canara Bank	20260119	157.45	159.1	156.05	156.86	24657963	156.86	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260119	922	942	881	938	573670	938	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260119	287.5	289.15	278.4	282.7	162074	281.9467	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260119	235	236.35	232	233.45	192702	233.45	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260119	1820.2	1829	1804.1	1812.2	30086	1812.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260119	13.31	14.36	13.31	14.36	385341	14.36	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260119	803.6	813.55	801.05	809.5	41344	807.9714	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260119	1594	1652.4	1594	1628.3	40248	1628.3	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260119	2710	2726.1	2654.8	2677.4	140741	2677.4	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260119	185.18	185.4	183.1	183.76	2481135	183.76	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260119	17.27	17.74	16.67	17.51	162325	17.51	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260119	14.27	14.52	13.65	14.47	38235	14.47	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260119	974	998	964.35	983.75	334717	981.1001	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260119	1430	1437.5	1410.1	1414.9	951384	1414.9	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260119	3775	3917.9	3771.3	3883.1	192478	3883.1	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260119	8	8.11	7.8	7.89	7980	7.89	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260119	425.3	436.05	424.05	428.7	4149	428.7	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260119	22.55	24.2	22.24	23.6	385899	23.6	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260119	38.7	38.8	38.16	38.26	9243193	38.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260119	27.55	27.55	26.27	26.36	161153	26.36	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260119	2300	2315	2237	2252.5	19938	2252.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260119	747.7	751.55	735	738	25762	738	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260119	5185.5	5185.5	5056	5063.5	8362	5063.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260119	6.45	6.55	6.2	6.31	25808	6.31	down	down	correct
CESC.NSE	CESC Limited	20260119	155.71	155.71	151.3	152.21	1762675	152.21	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260119	178.25	179.83	177.49	177.5	281216	177.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260119	580	607	580	587.85	17314136	586.5552	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260119	872	879.7	861.25	874.55	91484	874.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260119	439.9	442.35	436.05	439.7	326955	439.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260119	155	158.12	145.37	146.74	65616	146.74	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260119	183.1	183.95	180	180.46	23356	180.46	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260119	416.3	428.65	407	417.4	19528	417.4	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260119	271	273.95	265.2	266.1	55504	266.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260119	857.95	866.4	841.9	847.7	598872	847.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260119	1698	1726.2	1691	1704.2	1233939	1702.9194	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260119	1772.4	1789	1761.2	1766.4	59765	1766.4	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260119	1701	1725	1690.2	1705.1	53778	1705.1	up	up	correct
CINELINE.NSE	Cineline India Limited	20260119	81.81	85.87	81.81	85.27	11211	85.27	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260119	16.15	16.8	15.5	15.65	23247	15.65	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260119	1396.5	1398.1	1371.9	1392.3	1653550	1392.3	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260119	857.3	859	850	855.15	121331	853.0376	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260119	82.24	82.39	75.85	77.77	37518	77.77	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260119	252.05	254	245.25	249.25	55492	249.25	down	down	correct
CMICABLES.NSE	CMI Limited	20260119	5.44	5.76	5.27	5.31	4615	5.31	down	down	correct
COALINDIA.NSE	Coal India Limited	20260119	431	432.85	428.35	430.15	7105031	424.5378	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260119	1512	1524.6	1501	1506.4	476722	1502.913	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260119	33.9	36.46	33.08	34.36	2796295	34.36	up	up	correct
COFORGE.NSE	Coforge Limited	20260119	1740	1741.9	1716.1	1726	1311096	1721.8846	down	down	correct
COLPAL.NSE	Colgate	20260119	2101.3	2209.9	2095.8	2178	1131606	2178	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260119	1.4	1.4	1.33	1.4	10777	1.4
COMPUSOFT.NSE	Compucom Software Limited	20260119	14.74	14.75	14.41	14.5	21028	14.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260119	518	521.05	512.8	512.8	341171	509.3864	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260119	33.75	34.16	33.32	33.48	213770	33.48	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260119	162.9	162.9	154.05	155.57	2731	155.57	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260119	660.05	667.4	659.95	661.1	14153	657.0389	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260119	38.3	39.98	35.94	37.14	86802	37.14	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260119	167.4	170.19	160.15	161.86	33471	161.86	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260119	2310	2321.7	2263.5	2271.2	275725	2262.2825	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260119	5.32	5.49	4.84	5.17	99797	5.17	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260119	94.4	94.8	93.12	93.24	910125	93.24	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260119	7750	7777	7576	7604	17858	7604	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260119	716	719	695	709.8	4055	709.8	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260119	7.07	7.1	6.91	6.92	3042	6.92	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260119	1304.4	1315.6	1273.2	1282.1	301767	1282.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20260119	394.9	394.9	379.3	387.5	14906	387.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20260119	4748	4817.9	4740	4809.6	19794	4809.6	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260119	251.2	251.35	242.7	243.2	2400212	243.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260119	503	508.5	494.95	504.8	820162	504.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260119	38.51	38.52	38.4	38.52	9403	38.52	up	up	correct
CUB.NSE	City Union Bank Limited	20260119	269.65	273.5	265.8	270.25	1537638	270.25	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260119	105.3	108	102.1	103.74	194814	103.74	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260119	4061.9	4061.9	4001	4031.3	341836	4013.0518	down	up	incorrect
CUPID.NSE	Cupid Limited	20260119	459.95	469	418	425.05	54884240	85.01	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260119	15.99	16.45	15.6	16.23	8776	16.23	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260119	133	135.5	131	132.7	30223	132.7	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260119	1200	1208	1179.7	1182	186234	1182	down	down	correct
DABUR.NSE	Dabur India Limited	20260119	510.8	517.8	510.2	512.75	581267	512.75	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260119	2150	2178.2	2116	2157.1	411989	2157.1	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260119	277.05	278.4	274.45	276	32429	271.9884	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260119	29.05	29.85	27.86	28.75	22269	28.75	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260119	3.48	3.55	3.4	3.46	93654	3.46	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260119	699.8	700.95	685	686.95	68820	686.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260119	239	254	235.9	249.55	273649	247.61	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260119	465	479.2	464.95	472.3	172264	472.3	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260119	104.11	104.11	100.27	102.86	1727055	102.86	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260119	25.01	25.59	24.65	24.9	2840	24.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260119	254.08	254.41	243.15	243.97	131479	243.97	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260119	188.9	193.2	186.01	191.29	2411212	191.29	up	up	correct
DCM.NSE	DCM Limited	20260119	88.89	89	86.35	87.28	4585	87.28	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260119	4.61	4.94	4.61	4.85	28956	4.85	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260119	120.1	127.8	120.1	123.03	15600	123.03	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260119	1167.5	1167.5	1122	1132.2	41394	1128.4885	down	down	correct
DCW.NSE	DCW Limited	20260119	52.35	53.17	51.6	51.86	774260	51.7583	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260119	655	669	636	641.7	19115	641.7	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260119	1193.7	1205.8	1183.4	1194.2	97209	1194.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260119	1541	1547.1	1528.2	1535.6	59157	1535.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260119	373.05	376.4	363.05	365.05	155524	365.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260119	239.5	242.45	234	235.86	90469	78.62	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260119	69.02	69.78	67.85	67.9	996657	67.9	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260119	68.45	69.73	66.25	66.46	2272	66.46	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260119	30.04	30.15	29.54	29.92	326744	29.92	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260119	624.8	628	610.4	615	2202	615	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20260119	131.9	132.53	129	129.64	1366537	129.64	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260119	31.15	31.98	30.36	30.88	5791	30.88	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260119	116.46	117.17	115.2	115.81	147145	115.81	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260119	25.68	25.77	25.21	25.56	473498	25.56	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260119	1060	1070.2	1059.6	1061.8	14157	1061.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260119	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260119	1134.9	1135	1105	1105.8	520	1105.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260119	1148.4	1149.5	1114.1	1122	96840	1122	down	down	correct
DICIND.NSE	DIC India Limited	20260119	474.65	528.8	450.5	502.7	12601	502.7	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260119	22.22	23.94	22.22	23.55	118465	23.55	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260119	3.8	3.8	3.65	3.67	2703153	3.67	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260119	6236	6257.5	6100	6140	351743	6140	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260119	10732	11060	10591	11024	704984	11024	up	up	correct
DLF.NSE	DLF Limited	20260119	649	651.85	636.65	641.85	2279973	641.85	down	down	correct
DLINKINDIA.NSE	D	20260119	395	399.65	390.25	391.2	37822	391.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260119	3775.7	3846	3733.3	3766.7	404691	3766.7	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260119	4.35	4.59	4.03	4.14	140943	4.14	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260119	1201	1205	1190.5	1200.4	19342	1200.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260119	330	340	326.1	331.1	19696	331.1	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260119	85.67	87.3	85.5	85.7	9398	85.7	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260119	1409.9	1417.2	1376.2	1397.1	18621	1397.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260119	9.48	9.69	9.2	9.25	107267	9.25	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260119	185	185.65	182.21	184.22	7435	184.22	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260119	16.91	17.19	16.38	16.52	42318	16.52	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260119	1115.05	1133.55	1054.5	1062.95	391359	1062.95	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260119	1170	1177.5	1164.7	1167.2	1253443	1167.2	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260119	1010	1010	988	998.8	24840	998.8	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260119	151.5	154	146.52	153.05	3704	153.05	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260119	3.45	3.5	3.3	3.4	495944	3.4	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260119	274.4	274.45	265.5	268.7	5129	264.9636	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260119	35.4	35.5	34.17	34.4	413986	34.4	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260119	8963	8963	8650	8703	9025	8698.5153	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260119	229	232.65	220.15	223.95	11775	223.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260119	7.01	7.05	6.9	6.94	7227756	6.94	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260119	1563.01	1563.02	1551	1555.05	19628	1555.05	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260119	1392.99	1394.8	1387.02	1387.33	4566	1387.33	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260119	4631.1	4652.9	4444	4463.1	114778	2231.55	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260119	108	108	106.15	106.93	4018061	106.93	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260119	1.04	1.1	1.04	1.08	45864	1.08	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260119	7300	7373	7268.5	7323.5	211682	7323.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260119	925	936	921.1	929.7	99165	929.7	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260119	336.1	341.45	335.05	337.45	9428	337.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20260119	339.1	339.4	331.55	336.95	136105	336.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260119	1525	1574	1507.2	1558.8	38979	1558.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260119	111.7	111.7	106.51	107.07	161417	107.07	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260119	390	390.25	382.5	386.75	463915	386.75	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260119	76.75	79.35	75.98	77.46	3062003	77.46	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260119	886	889.7	855	861.55	9647	861.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260119	428.15	433	425	428.4	148183	428.4	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260119	41.19	42.07	40.62	41.08	12043	41.08	down	down	correct
EMAMILTD.NSE	Emami Limited	20260119	502.05	505.5	499.4	503.5	179802	497.5531	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260119	82.6	84.69	80	82.08	9608	82.08	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260119	80.1	80.47	78.28	78.4	5785	78.4	down	down	correct
EMBASSY.NSE	RR	20260119	450.9	450.94	435.06	437.33	444946	437.33	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260119	290	294.7	277.25	289.05	36020	289.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260119	93.05	94.9	93.05	94.47	18876	94.47	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260119	2525	2567.2	2495	2547.5	48328	2547.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260119	18.79	18.79	18	18.03	35465	18.03	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260119	191.01	191.5	185.18	185.64	3164759	184.2807	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260119	115.15	118.99	114.11	116.32	15756	116.32	up	up	correct
EPL.NSE	EPL Limited	20260119	206	206.73	204.06	206.1	336854	206.1	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260119	68.96	69.3	67.8	69.03	3177740	69.03	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260119	1447	1451.3	1434.5	1444	35647	1444	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260119	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260119	5770.5	5827.5	5695.5	5780	2202	5754.1664	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20260119	3669.9	3670	3562	3573	81020	3555.0683	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260119	25.98	25.98	24.8	25.05	93703	25.05	down	down	correct
ESTER.NSE	Ester Industries Limited	20260119	95.04	95.74	93.9	95.01	38667	95.01	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260119	316	324.85	316	317.45	113425	317.45	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260119	449	452	430.1	433.3	15934	433.3	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260119	1.35	1.37	1.29	1.29	4036295	1.29	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260119	916.8	916.8	878.4	893.25	17608	893.25	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260119	343	344.65	341.1	342.3	779413	342.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260119	943	948.15	910	914.25	15760	914.25	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260119	7.59	7.8	7.4	7.56	72749	7.56	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260119	830.05	839.85	823.3	827.35	77607	827.35	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260119	713.8	714.4	682.55	686.75	6883	686.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260119	22.96	23.02	22.5	22.84	1712752	22.84	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260119	0.4	0.4	0.38	0.38	2008709	0.38	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20260119	1.72	1.73	1.69	1.71	1448784	1.71	down	down	correct
FDC.NSE	FDC Limited	20260119	380.25	393.05	380.15	385	72742	380.1511	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260119	271.45	280.25	270.25	279.7	31846487	279.7	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260119	0.45	0.46	0.44	0.45	221547	0.45
FELDVR.NSE	Future Enterprises Limited	20260119	2.91	3	2.85	2.87	9987	2.87	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260119	2180	2184.2	2127.1	2173.5	71724	2173.5	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260119	44.99	44.99	43	43.53	708523	43.53	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260119	781.9	782.45	752.8	756.15	126340	756.15	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260119	4072	4136	4042	4102.6	8225	4102.6	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260119	175	176.5	173.81	176.28	187117	176.28	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260119	11.95	11.95	11.15	11.15	17595	11.15	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260119	1.53	1.53	1.46	1.46	35507	1.46	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260119	3385.3	3388.5	3333	3349.2	20935	3349.2	down	up	incorrect
FMGOETZE.NSE	Federal	20260119	455	458.9	430.15	436.05	63266	436.05	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260119	8.4	8.65	8	8.3	129290	8.3	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260119	20500	21515	20460	21305	85799	21305	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260119	895	898.95	888.6	892.05	1173321	892.05	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260119	4515	4598.9	4511.7	4556.9	2112	4556.9	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260119	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260119	324.8	324.8	316.15	319.95	447542	319.95	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260119	922.9	933.1	911	925.3	183271	925.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260119	140	143.25	137.75	139.46	849541	139.46	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260119	164.24	165.66	163.59	164.72	4566527	159.7409	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260119	1879.9	1899	1870.8	1887	9638	1887	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260119	552.8	576	540	571.65	138296	571.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260119	705	744.9	705	729.05	2325	729.05	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260119	733	740.95	720	723.25	63344	723.25	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260119	76.61	78.03	76.01	76.27	56715	76.27	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260119	3.25	3.35	3.19	3.24	228458	3.24	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260119	132	134.49	125	129.26	4183	129.26	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260119	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260119	623.75	627.9	611.1	616.55	47937	616.55	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260119	2.73	2.74	2.55	2.58	237695	2.58	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260119	12.1	12.1	12.1	12.1	66297	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260119	306.1	315.95	306.1	310.9	1856	310.9	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260119	31.02	31.2	30	30.07	63622	30.07	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260119	46.5	46.5	43.64	43.91	110717	43.91	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260119	343	343	327.4	334.65	469232	334.65	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260119	13	13.02	12.57	12.89	45603	12.89	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260119	282	282.9	275	276.05	314198	276.05	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260119	71	71.5	69.36	70.49	746975	70.49	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260119	1119.1	1127	1093.6	1114.4	343214	1114.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260119	55.99	55.99	52.25	52.65	40989	52.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260119	11.25	11.25	11.25	11.25	4609	11.25
GHCL.NSE	GHCL Limited	20260119	545.45	545.45	533.45	540.4	106873	540.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260119	169.86	169.86	165.25	167.17	132342	167.17	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260119	359.9	366.95	358	363.95	440119	363.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260119	99.4	101	96.05	97.33	17878	97.33	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260119	7994	8110	7949.5	8066.5	8887	7902.4449	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260119	41.53	41.53	38.9	39.18	57540	39.18	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260119	143.08	143.74	140.25	141.12	187150	141.12	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260119	1630.5	1780	1630.5	1688	759	1688	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260119	1704.2	1712.2	1672	1680.9	68968	1680.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260119	2345.9	2354.8	2324.9	2329.6	22916	2329.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260119	1996	2007.4	1980.3	1989.8	160656	1989.8	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260119	5.01	5.05	4.94	4.94	3397	4.94	down	down	correct
GLOBAL.NSE	Global Education Limited	20260119	80.89	80.99	77.16	80.98	70477	80.98	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260119	177	183	172.26	174.25	15393	174.25	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260119	2.76	2.89	2.68	2.75	1359941	2.75	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260119	950	965.7	940.1	943.7	94991	943.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260119	1003.9	1015.6	975	978.5	182487	978.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260119	556.45	556.45	537	539.35	1633508	539.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260119	1011.8	1025.7	1000	1020.2	60931	1020.2	up	up	correct
GNA.NSE	G N A Axles Limited	20260119	350	360.65	347.3	352	54400	352	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260119	480.95	480.95	465.1	468.4	156128	468.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260119	393.4	395.25	384	385.9	10410	385.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260119	280.25	280.25	271.5	273.6	35122	273.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260119	2240	2240	2190	2192.8	218580	2192.8	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260119	531.85	550	531.2	542.45	124950	542.45	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260119	1237.2	1247.4	1227.6	1232.2	488514	1232.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260119	1013	1015.5	995	997.2	21397	997.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260119	1889	1889	1784.1	1797.8	2029945	1797.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260119	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260119	604.75	604.8	586	590.3	365787	590.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260119	38.78	39.01	37.72	38.38	25152	38.38	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260119	166.94	167	164	164.49	167172	164.49	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260119	119.15	122.9	118.56	122.56	91475080	122.56	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260119	29.39	30.1	28.67	29	2865	29	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260119	334.5	338.2	322.8	327.7	231956	325.4005	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260119	122.55	123.85	120.15	122.8	1686057	122.8	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260119	49.99	49.99	45.81	46.14	69855	46.14	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260119	1105.9	1107.1	1070	1078.2	59088	1075.5424	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260119	257	258.3	245.9	250.2	1670236	250.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260119	182.35	182.5	172.8	173.21	1789147	173.21	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260119	105	106.78	102.96	103.57	204089	102.8054	down	down	correct
GRANULES.NSE	Granules India Limited	20260119	577.95	584.15	569	574	621511	574	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260119	639.3	653	633.15	640.1	978992	640.1	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260119	2796	2821.6	2768.8	2780	586951	2780	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20260119	1575.1	1591.8	1556	1579.6	166023	1579.6	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260119	173	173	168.66	169.92	803210	169.92	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260119	240.95	252.48	235.1	240.54	67822	240.54	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260119	218.74	218.74	209.21	210.7	93551	210.7	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260119	239.25	240.55	229.8	231.9	147188	231.9	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260119	10.75	10.75	10.42	10.43	2908664	10.43	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260119	1583.9	1596.2	1561	1566.8	14480	1566.8	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260119	939.4	940.75	901.1	909.65	51713	907.33	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260119	995	1007	990	997	141	997	up	up	correct
GRPLTD.NSE	GRP Limited	20260119	1829.9	1829.9	1751.2	1785	1545	1785	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260119	2400	2435	2369.2	2379.2	523626	2372.6154	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260119	172.97	172.97	170.35	170.89	564895	170.89	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260119	303.4	304.7	299.9	303	292148	303	down	down	correct
GSS.NSE	GSS Infotech Limited	20260119	15.89	15.89	15.25	15.35	22615	15.35	down	down	correct
GTL.NSE	GTL Limited	20260119	7.63	7.68	7.4	7.43	201027	7.43	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260119	1.13	1.13	1.06	1.07	83265423	1.07	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260119	81	82	76.2	80.39	198530	80.39	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260119	314	316.15	308	312.95	26059	312.95	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260119	476	478	467.5	468.45	21646	468.45	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260119	410	412.1	396.1	399	8684	399	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260119	410.15	410.2	403.4	406.55	121450	406.55	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260119	44.05	47.5	44.05	45.23	2125	45.23	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260119	1119	1120	1096	1100.4	21493	1080.4463	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260119	33.1	33.43	32.2	32.82	35947	32.82	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260119	140	140.19	135	137.1	60027	137.1	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260119	4427	4517	4414.1	4504.3	792050	4504.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260119	426	427.45	418.4	419.85	248424	419.85	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260119	162.8	165	159	161.65	7290	161.65	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260119	12	12	11.74	11.92	2042053	11.92	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260119	923.7	988.8	896.15	949.95	758597	949.95	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20260119	1426.5	1454	1420.2	1447.1	1337059	1442.6874	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260119	1.74	1.81	1.73	1.77	17133	1.77	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20260119	69.14	69.99	67.55	67.59	2879	67.59	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260119	20.5	20.64	19.76	20.08	30222438	20.08	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260119	643.9	653.75	638.6	650.15	93332	650.15	up	up	correct
HCL.NSE	INSYS	20260119	13.43	13.45	12.95	13.05	369645	13.05	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260119	1698	1719	1685.1	1714.2	2087629	1714.2	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260119	2580.2	2598.8	2543.1	2579.6	814597	2579.6	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260119	935.9	936.15	919.5	925.95	38191942	925.95	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260119	726.9	742.95	726.9	736.8	2566777	736.8	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260119	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260119	295.15	295.15	285.67	286.54	142732	286.54	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260119	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260119	2.1	2.16	2.08	2.11	61718	2.11	up	up	correct
HEG.NSE	HEG Limited	20260119	577	594.8	571.85	583.35	1754272	583.35	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260119	171.62	171.85	169.48	171.48	36766	171.48	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260119	137.9	139.08	135.55	137.57	263623	137.57	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260119	217.5	219.5	215.36	217.81	17564	217.81	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260119	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260119	439	443.05	433.1	439.9	197186	439.9	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260119	5625	5787.5	5590	5762.5	581040	5652.3279	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260119	1535	1535	1449.5	1463	4053	1463	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260119	166.91	166.91	162	163.97	2602	163.97	down	down	correct
HFCL.NSE	HFCL Limited	20260119	68.02	68.64	65.6	66.06	12971011	66.06	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260119	685	698.05	675	692.2	104692	692.2	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260119	421.15	424	418	420.05	7733	420.05	down	down	correct
HIKAL.NSE	Hikal Limited	20260119	209.67	218	208.48	212.19	330634	211.9912	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260119	28.88	28.88	28.01	28.24	360297	28.24	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260119	104.92	104.92	101.74	101.98	145441	101.98	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260119	938.5	946.8	928.45	939.95	4007683	939.95	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260119	447.75	447.75	424	427.6	6922	427.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260119	23.4	24.5	23.4	24.02	15276	24.02	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260119	570	571	545.1	547.8	26702316	546.9231	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260119	148.31	150.95	147.8	150.22	193082	150.22	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260119	457.9	460	451.6	453.2	2624525	453.2	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260119	2353	2425.4	2353	2413.9	1505238	2413.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260119	650	667.35	648.45	660.4	16631601	660.4	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260119	1396	1396	1336.5	1357.4	14457	1357.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260119	163	163	158	158.4	413	158.4	down	down	correct
HITECH.NSE	Hi	20260119	86.36	86.36	84.7	85.07	469521	85.07	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260119	164.4	164.4	156.03	158.5	4019	158.5	down	down	correct
HITECHGEAR.NSE	The Hi	20260119	745	761	710.2	718.45	2339	718.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260119	440	440.05	432.1	435.3	35909	435.3	down	down	correct
HLVLTD.NSE	HLV Limited	20260119	8.9	8.99	8.71	8.79	241297	8.79	down	down	correct
HMT.NSE	HMT Limited	20260119	45.98	46	44.2	44.66	7079	44.66	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260119	68.1	71.5	67.05	70.8	25591	70.8	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260119	487.5	498.05	487	495.55	53860	495.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260119	540	548.84	525.51	546.61	389019	546.61	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260119	1075.1	1078.1	1059.8	1063.7	124536	1063.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260119	33965	34120	33565	33720	1629	33720	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260119	2155	2197.2	2132	2160.3	1804	2156.9108	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260119	342.25	346	339	340.4	105109	340.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260119	477	481.6	459.5	462	1264991	462	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260119	23.64	23.64	22.31	22.94	89945	22.94	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260119	226.9	226.9	217.25	218.74	808841	218.74	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260119	215	215.18	211.99	213.14	1966337	211.8813	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260119	186.15	190.41	185.1	188.62	50530	188.62	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260119	65.46	68.65	63.83	66.35	2108809	66.35	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260119	45.9	45.9	42.81	42.83	727	42.83	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260119	741	798.75	741	770.25	28967	770.25	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260119	39.91	39.94	39.46	39.51	208578	39.51	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260119	27.74	27.85	27.6	27.7	1009169	27.7	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260119	116.4	118.58	116.4	117.78	145801	117.78	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260119	1399.9	1400	1360	1380.6	23302883	1380.6	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260119	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260119	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260119	1870.2	1895.1	1858.4	1884.8	607278	1884.8	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260119	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260119	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260119	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260119	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260119	72.71	73.02	71.89	72.2	601395	72.2	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260119	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260119	678	680	657	660.95	1068763	660.95	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260119	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260119	252.95	253.05	247.4	249.45	99087	249.45	down	down	correct
ICRA.NSE	ICRA Limited	20260119	6066.5	6100	6050	6087.5	1956	6087.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260119	101.15	102.05	98.2	98.64	22462036	98.64	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260119	10.82	10.82	10.55	10.59	564069234	10.59	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260119	83.5	84.23	82.41	83.12	13485105	83.12	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260119	281.9	283.56	280	280.9	1678	280.9	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260119	139	141.9	133.41	136.47	30192612	134.8466	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260119	1470	1570.8	1440.9	1472.6	50782	1472.6	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260119	1375	1398	1371.1	1383.2	17019	1383.2	up	up	correct
IFCI.NSE	IFCI Limited	20260119	60.9	63.48	59.1	62.17	111686230	62.17	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260119	194	196.34	188	192.11	23086	192.11	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260119	381	385.9	371.5	374.4	53154	374.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260119	180.02	180.5	178.1	179.82	1118607	176.4303	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260119	373.45	375.85	366.2	372.2	15861	372.2	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260119	632	654.45	630	651.8	1970220	647.0126	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260119	143	150	143	147.13	8991	147.13	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260119	26.24	26.24	25.11	25.4	9732	25.4	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260119	2.83	2.83	2.72	2.73	79842	2.73	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260119	51	54.5	50.52	52.77	2180804	52.77	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260119	1174.2	1176	1125	1127.6	272638	1127.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260119	990	1025.7	990	1007.4	3173	998.1348	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260119	1.83	1.91	1.75	1.75	19607	1.75	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260119	36.7	37.49	36.1	37	3873	37	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260119	37.59	37.59	36.5	36.81	102381	36.81	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260119	682.95	687.2	665.8	668.35	3112471	668.35	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260119	482	482	465.75	471.8	236473	471.8	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260119	931.5	933.6	901	919.7	181215	919.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260119	2289	2289	2182.1	2200	156811	2200	down	down	correct
INDIANB.NSE	Indian Bank	20260119	851	861	841	858.7	1306983	858.7	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260119	241.95	241.95	229.07	230	2758	230	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260119	381	388.5	381	384.85	17005	384.85	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260119	4764.5	4952.5	4764.5	4941.5	2171150	4941.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260119	1216.2	1229.4	1155	1161	79847	1161	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260119	752.6	771.95	734	738.5	26613	725.7623	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260119	218	219	213.22	213.73	15784	213.73	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260119	42.7	42.7	41.21	41.52	63711	41.52	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260119	226.47	227.1	224.6	225.77	68897	225.77	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260119	1430.7	1430.7	1377.2	1388	12838	1388	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260119	261.8	271.95	252.9	269.15	512305	269.15	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260119	15.61	16.42	14.51	14.7	605938	14.7	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260119	399.5	407	396.2	400	130977	400	up	up	correct
INDSWFTLAB.NSE	Ind	20260119	111	112.75	108.06	111.44	324311	111.44	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260119	31.51	32.45	31.1	31.2	12087	31.2	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260119	947.95	961.9	941.45	949.8	5455304	949.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260119	432.65	434	425	428.4	5898599	428.4	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260119	15.4	15.62	15.06	15.5	7474812	15.5	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260119	789.72	816.84	763.72	801.36	1573476	200.34	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260119	6.05	6.15	5.86	5.96	10271	5.96	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260119	960	960	943.47	947.18	27040	947.18	down	down	correct
INFY.NSE	Infosys Limited	20260119	1685	1685	1666.5	1679.9	5104958	1679.9	down	down	correct
INGERRAND.NSE	Ingersoll	20260119	3240	3258.1	3203	3225.6	8978	3225.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260119	113	113.57	110.1	111.74	8475081	111.74	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260119	649	662	643	650.95	16930	648.7911	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260119	87.1	87.1	82.6	83.23	5705	83.23	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260119	912.5	918.35	898	900.7	121081	900.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260119	119.5	119.5	112.57	113.06	45322	113.06	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260119	1.13	1.13	1.1	1.11	1006101	1.11	down	down	correct
IOB.NSE	Indian Overseas Bank	20260119	36.05	36.22	35.02	35.39	8109690	35.39	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260119	161	162.25	159.34	160.4	8651736	158.4025	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260119	73.88	75.9	73.75	74.11	651298	73.1192	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260119	1509.9	1517	1483.4	1487.2	128836	1487.2	down	down	correct
IPL.NSE	India Pesticides Limited	20260119	163	163.11	160.56	160.94	50409	160.94	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260119	41.1	41.54	40.73	41.15	5888746	41.0824	up	down	incorrect
IRBINVIT.NSE	IV	20260119	62.64	62.77	61.5	62.42	557374	60.9336	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260119	161.94	163.7	160.38	160.77	2524391	159.5082	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260119	627.65	635.9	625.35	632.1	1126527	628.5833	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260119	122.22	122.65	119.75	120.35	19879572	119.0863	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260119	32.75	33.99	32.18	32.39	389249	32.39	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260119	91.8	95.5	88.35	93.12	46555	93.12	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260119	772	775	753	757.55	27459	757.55	down	down	correct
ITC.NSE	ITC Limited	20260119	330	334.65	327.3	333.2	15507440	326.3603	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260119	560.5	563.2	550	551.35	13860	551.35	down	up	incorrect
ITI.NSE	ITI Limited	20260119	299.1	300	296.2	297.6	286699	297.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260119	7.96	7.96	7.87	7.92	149200	7.92	down	down	correct
IVP.NSE	IVP Limited	20260119	146.35	148	142.5	144.67	1243	144.67	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260119	2949.64	2949.64	2901.45	2921.8	142	2921.8	down	down	correct
IZMO.NSE	IZMO Limited	20260119	695.25	704.35	686.7	689.55	53686	689.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260119	102.75	103.3	101.65	102.89	2099728	102.89	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260119	69.48	69.48	68.05	68.47	95539	68.47	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260119	175.45	176.93	173.51	173.51	24000	173.51	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260119	72	74.5	70.1	71.88	3575203	71.88	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260119	120.3	120.49	117.5	117.84	239956	117.84	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260119	38.13	39.6	38	38.3	59923	38.3	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260119	126.61	126.61	121.78	122.26	1946036	122.26	down	down	correct
JASH.NSE	Jash Engineering Limited	20260119	401	401	390.45	394.65	100275	394.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260119	190.99	191.99	186.1	187.45	5721	187.45	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260119	92.31	93.77	90.1	91.07	137869	91.07	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260119	81	81.63	78.16	78.65	26515024	78.65	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260119	84.3	84.49	82.1	82.85	18409	82.85	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260119	1915	1935.9	1888	1918	249081	1905.3357	up	up	correct
JBMA.NSE	JBM Auto Limited	20260119	592.05	593.8	583.25	586.3	303938	586.3	down	down	correct
JCHAC.NSE	Johnson Controls	20260119	1418.2	1419.6	1372.3	1405.6	7025	1405.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260119	10	10.25	9.9	9.9	31548	9.9	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260119	1350	1399.9	1348.7	1357.8	8694	1357.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260119	396.9	406	390.35	395.35	38921	395.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260119	155	183.4	155	179.29	122465614	179.29	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260119	1035	1062.9	1034.1	1055.6	1407699	1055.6	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260119	514.05	528.1	509.2	517.1	93211	517.1	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260119	27.05	27.11	26.24	26.25	313046	26.25	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260119	27.25	27.76	26.5	26.79	14240	26.79	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260119	38.25	38.26	37.5	37.54	1814000	37.54	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260119	263.1	267.55	259.35	265.8	16022	265.8	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260119	5874	5874	5754	5790	101640	5790	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260119	555.1	555.1	545.4	551.05	69605	551.05	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260119	806	806	781	783.8	95227	783.8	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260119	338.7	340.4	331.3	336.5	192679	336.5	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260119	501	510	497.15	506.65	456511	506.65	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260119	73.83	74.8	72.1	72.77	5251	72.77	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260119	136.9	136.9	133.34	134.67	1595699	134.67	down	down	correct
JOCIL.NSE	Jocil Limited	20260119	138.89	147.43	135	135.79	4632	135.79	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260119	3.1	3.1	3.1	3.1	1186523	3.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260119	938.5	950.9	923	928.6	4622	928.6	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260119	16.15	16.2	15.7	15.8	35021804	15.8	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260119	808	816	801.6	806	465560	805.0036	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260119	492.9	500.35	484.2	486.35	954571	486.35	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260119	17875	17875	17010	17340	1516	17340	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260119	1187.4	1195.8	1176.4	1184.1	2213860	1184.1	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260119	144	144.29	140.41	142.04	60484	142.04	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260119	524.6	530.5	515.95	517.3	1822460	517.3	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260119	693	694.9	679	685.1	109140	682.518	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260119	1031	1032	983.6	985.1	206206	985.1	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260119	742.08	744.5	737	738.63	546844	738.63	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260119	720.35	724.35	707.8	708.5	71351	708.5	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260119	255	257	252.05	252.7	201494	252.7	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260119	8.76	8.76	8.55	8.59	3287819	8.59	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260119	199.09	204	193.05	194.54	18131	194.54	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260119	992.55	998.3	982.05	991.75	85927	991.75	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260119	120	120	116.85	117.18	1929	117.18	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260119	600.4	600.4	558	562.95	1745	562.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260119	468	471.85	446.5	458.85	7650562	458.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260119	230	230	220.35	221.33	31860	221.33	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260119	22.25	22.66	21.92	22.64	641070	22.64	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260119	1.65	1.65	1.61	1.62	157659	1.62	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260119	70	70.89	68.51	70.38	8288	70.38	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260119	174	175.1	165	168.22	8677	168.22	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260119	230	234.19	229.01	233	158088	233	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260119	321.5	338	312	329.05	32141	219.37	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260119	45.41	47.62	44.17	44.97	2550	44.97	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260119	268.5	269.75	264.3	266.7	1872401	266.7	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260119	888.55	896.5	870.1	878.55	100	878.55	down	up	incorrect
KAYA.NSE	Kaya Limited	20260119	378.05	404.6	361.6	378.05	24533	378.05
KCP.NSE	The KCP Limited	20260119	167	172	165.92	168.6	90984	168.6	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260119	24.15	24.51	23.76	23.83	123909	23.83	down	down	correct
KDDL.NSE	KDDL Limited	20260119	2188	2231.3	2150	2188.1	10716	2188.1	up	up	correct
KEC.NSE	KEC International Limited	20260119	681	692.75	676.55	689.75	401950	689.75	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260119	90.8	90.82	88	89.05	148741	89.05	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260119	4340	4400	4295	4318.4	212411	4313.2931	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260119	16.5	16.57	15.9	16.08	1831841	16.08	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260119	1350	1350	1252.2	1262.5	344642	1262.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260119	10.95	10.95	10.64	10.95	1586724	10.95
KEYFINSERV.NSE	Keynote Financial Services Limited	20260119	280	283.85	275	275.25	1314	275.25	down	down	correct
KHADIM.NSE	Khadim India Limited	20260119	166.12	170	162.51	163.32	22302	163.32	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260119	67.4	71.11	67.02	68.52	228454	68.52	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260119	99.99	99.99	95	98.04	895	98.04	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260119	20.88	21.19	19.4	20.49	21958	20.49	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260119	4807	4807	4605	4641.4	4108	4641.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260119	340.95	343.95	333	338.1	9065	338.1	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260119	611	613	605.35	611.05	206045	611.05	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260119	4362.1	4400	4308	4362.1	2648	4362.1
KIOCL.NSE	KIOCL Limited	20260119	370	376.4	360	361.8	103703	361.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260119	530.3	538.25	510.4	513.65	949817	513.65	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260119	1600.2	1602	1516.8	1527.5	97210	1527.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260119	1162	1162.8	1123.5	1131.8	144038	1129.8106	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260119	3029.9	3037.8	2966.5	3008.6	2673	3008.6	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260119	153.96	153.96	149.71	151.85	471931	151.85	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260119	495.45	495.45	481.55	484.65	12971	482.8058	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260119	26.91	26.91	25.9	25.94	54468	25.94	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260119	143	143.02	140.26	140.83	654525	140.83	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260119	85.1	86.66	84.55	85.68	22216	85.68	up	up	correct
KOLTEPATIL.NSE	Kolte	20260119	373.6	376.4	367.25	369.9	34954	369.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20260119	143.53	144.09	142.1	142.66	77938	142.66	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260119	419	430.4	415	427.5	22228439	427.5	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260119	26.16	26.74	25.84	25.99	35035	25.99	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260119	120	120.99	117.35	119.85	19720	119.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260119	69.92	73.79	69.01	69.3	16140	69.3	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260119	1185	1186.8	1154	1163.1	527328	1160.4561	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260119	837.4	837.4	815.8	832.3	148227	829.9824	down	down	correct
KRBL.NSE	KRBL Limited	20260119	348.9	352.45	339.75	341.05	770814	341.05	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260119	65.5	65.5	63.05	63.48	305	63.48	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260119	3.97	4	3.86	3.88	40542	3.88	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260119	479	484	472	481.4	58543	481.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260119	700.6	734.45	694.35	720.35	101782	720.35	up	up	correct
KSB.NSE	KSB Limited	20260119	733.5	741.85	722.4	727	30286	727	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260119	862.1	862.7	846.05	851.05	53588	851.05	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260119	687	694.95	674.2	688.6	37346	688.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260119	191.05	191.37	188.51	188.97	1131392	188.97	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260119	92	92.49	88.58	89.57	24544	89.57	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260119	5	5	5	5	1	5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260119	1397.9	1410.9	1378.1	1383.4	146725	1383.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260119	110.51	113.97	108	108.32	8621	108.32	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260119	198.02	199	195.8	196.24	29373	196.24	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260119	9.19	9.37	9.11	9.21	24899	9.21	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260119	1067	1075.8	1052.2	1062.7	4147522	1062.7	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260119	14761	14799	14050	14175	2555	14175	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260119	5.02	5.02	4.9	4.9	18518	4.9	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260119	141.71	142.67	135.2	135.63	4105977	135.63	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260119	150	152.19	150	151.43	231	151.43	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260119	1812.8	1822.3	1775.2	1783.4	27608	1783.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260119	10.9	10.9	10.26	10.56	18791	10.56	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260119	243.4	243.4	238.3	239.1	8269	239.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260119	531	534.95	528.05	533.95	1309166	533.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260119	27.97	29.13	27.97	28.85	424692	28.85	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260119	285.41	285.74	283.96	285.65	407	285.65	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260119	933.22	937.14	933.22	936.29	111	936.29	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260119	285.58	286	284.88	285	311	285	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260119	169.7	169.7	165.47	166.49	54140	166.49	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260119	479.4	479.4	461.1	464.5	22602	464.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260119	6090	6135	6002.5	6119	19456	6119	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260119	1000	1000.01	999.4	1000	3196301	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260119	1001.82	1002	999.99	1000	159348	992.5797	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260119	1064.3	1073.6	1036.8	1044	795590	1044	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260119	190	194.8	175.15	177.75	107769	177.75	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260119	107.5	110.65	107.14	108.4	79523	108.4	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260119	74.51	77.5	73.01	73.27	9926	73.27	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260119	6.71	6.97	6.68	6.72	44086	6.72	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20260119	3820	3878.4	3808.5	3869.8	1709380	3869.8	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20260119	3917	3917	3845	3870	119053	3870	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260119	5493	5495	5309.5	5359.5	9111	5359.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260119	1522.4	1526.5	1470.1	1479.3	94253	1479.3	down	down	correct
LUPIN.NSE	Lupin Limited	20260119	2155	2188.6	2145	2177.1	792609	2177.1	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260119	940.3	940.3	918.5	921.2	34471	921.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260119	146	148.11	144.67	147.11	307010	147.11	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260119	77.01	77.67	75	75.52	29520	75.52	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260119	5.07	5.14	4.94	4.99	11295	4.99	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260119	3689	3689	3614	3657.4	1715818	3657.4	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260119	355.05	363.8	352.9	360.6	1072446	360.6	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260119	144	153.97	140.25	153.97	110610	153.97	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260119	921.8	924.3	891	897	9058	897	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260119	40.78	40.78	39.11	40.13	3320	40.13	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260119	5.68	5.87	5.43	5.5	34311	5.5	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260119	80.2	80.49	77.1	77.54	90198	77.54	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260119	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260119	165.46	165.46	165.46	165.46	189652	165.46
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260119	28.53	28.59	28.3	28.41	105342	28.41	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260119	453.25	453.25	441.15	442.1	3096	442.1	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260119	21.02	21.98	20.4	21.03	121809	21.03	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260119	66.82	67.59	66.39	66.77	20429133	65.77	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260119	100.04	101.89	95.5	96.92	4557	96.92	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260119	804	804	801.8	804	21779	804
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260119	132	136.8	129.7	130.4	74182	130.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260119	43.55	43.55	41.25	42.05	7903	42.05	down	down	correct
MAHICKRA.NSE	SM	20260119	159	159	150.5	158.5	4500	158.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260119	365	367.2	360	360	45669	360	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260119	300	304.95	295	296.1	66003	296.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260119	13800	13809	13520	13647	3048	13647	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260119	513.6	519.95	511.5	514.75	141261	514.75	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260119	1101	1130.5	1085	1100	130583	1100	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260119	33.48	33.89	33	33.61	4905	33.61	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260119	60.56	64.88	59.7	64.88	2697898	64.88	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260119	131.7	132	129.64	130.95	79946	130.95	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260119	68.55	68.78	66.11	66.5	55366	66.5	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260119	62	62.59	60	60.41	52924	60.41	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260119	57.5	58.24	56.5	57.15	181213	57.15	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260119	315.2	317.85	311	314.45	3272655	313.9166	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260119	49.35	49.35	49.35	49.35	101606	49.35
MANGLMCEM.NSE	Mangalam Cement Limited	20260119	749.2	757.1	745	753.85	29961	753.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260119	341.85	350	339.15	344.35	320287	344.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260119	114.32	117	112.53	115.25	641541	115.25	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260119	15.9	15.9	15.36	15.63	402	15.63	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260119	725.07	725.07	703.1	706.56	59562	706.56	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260119	42	42.54	39.1	39.86	18801	39.86	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260119	507.55	511	493.5	508.95	46504	508.95	up	up	correct
MARICO.NSE	Marico Limited	20260119	760	765.05	752.65	760.6	1167269	760.6	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260119	191.67	192.82	185	185.2	320191	185.2	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260119	170.26	173.7	170.15	173.09	435342	173.09	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260119	15859	16242	15813	16176	385141	16176	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260119	309.1	315	307.05	310.55	109591	309.3306	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260119	138	144	138	138	26	138
MASTEK.NSE	Mastek Limited	20260119	2090.2	2223	2079	2207.9	318769	2199.1929	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260119	561.9	567.5	557.1	565.8	42106	565.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260119	82	83.98	81	81.84	21543	81.84	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260119	1035	1038.4	1010.5	1013.6	2322646	1013.6	down	down	correct
MAXIND.NSE	Max India Limited	20260119	167.1	169.68	163.1	165.19	54240	165.19	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260119	494.5	499.85	487	493.2	30216	493.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260119	204.06	209.7	199.9	200	13095	200	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260119	2431	2474	2422.2	2436.7	754827	2429.1323	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260119	388.25	401.5	386.6	399.95	114248	399.95	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260119	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260119	28.98	28.98	25.56	27.01	87391	27.01	down	down	correct
MCDOWELL.NSE	N	20260119	1340.5	1352.2	1317	1325	429661	1325	down	down	correct
MCL.NSE	Madhav Copper Limited	20260119	82.23	84.55	82.15	84.55	258067	84.55	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260119	45	45	43.65	44.07	275022	44.07	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260119	2455	2486	2418	2430	3253397	2430	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260119	187.2	191.9	181.05	182.57	91938	182.57	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260119	130	130.8	126	127.09	119307	127.09	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260119	1.63	1.66	1.61	1.62	29720	1.62	down	down	correct
MERCATOR.NSE	Mercator Limited	20260119	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260119	1900	1924.1	1886.1	1915.3	6646	1915.3	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260119	1640.8	1667.6	1640.8	1652.2	292566	1652.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260119	12.13	12.7	12.02	12.57	541792	12.57	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260119	1060	1101	1059.9	1098	450769	1086.5744	up	up	correct
MHHL.NSE	SM	20260119	40	40	38.7	38.7	4500	38.7	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260119	297.1	302.8	295.5	297.9	166848	297.9	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260119	358.25	366.3	355	362.65	1324186	362.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260119	559	560.7	535	544.8	313516	544.2479	down	down	correct
MINDSPACE.NSE	RR	20260119	492.96	494	483.15	484.42	105285	484.42	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260119	221	221	211.21	216.03	85049	216.03	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260119	34.5	35.4	32.64	32.64	1759114	32.64	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260119	34.23	34.5	33.6	34.05	77637	34.05	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260119	1.05	1.05	1.02	1.03	465071	1.03	down	down	correct
MMFL.NSE	M M Forgings Limited	20260119	425	438.4	413	433.25	201189	433.25	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260119	250	250	244.6	247.8	5589	247.8	down	up	incorrect
MMTC.NSE	MMTC Limited	20260119	68.67	71.23	67.5	68.66	10906781	68.66	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260119	119.99	121.67	116.01	116.83	6939	116.83	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260119	62.39	63	62.39	62.72	85037	62.72	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260119	26.21	26.98	25.75	26.01	3485	26.01	down	down	correct
MOIL.NSE	MOIL Limited	20260119	341.25	348.75	341.15	344.7	654713	341.041	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260119	14.58	14.84	14.5	14.51	70978	14.51	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20260119	60.5	60.74	59.23	59.46	275120	59.46	down	up	incorrect
MOLDTECH.NSE	Mold	20260119	138.05	140.79	136.89	139.2	24792	139.2	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260119	570	576.3	554.5	560.75	39306	560.75	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260119	64.42	64.7	63.6	64.21	365740	64.21	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260119	270.9	270.9	264.92	265.9	3749	265.9	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260119	234.06	236.9	232.48	233.25	1013777	233.25	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260119	601	606.85	574.55	579.5	112009	579.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260119	7.2	7.2	7.2	7.2	1300	7.2
MOREPENLAB.NSE	Morepen Laboratories Limited	20260119	37.8	38	36.8	36.91	1400893	36.91	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260119	850.95	852.4	822.4	824.35	865416	817.7464	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260119	24.75	24.75	22.5	22.73	4385	22.73	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260119	2875	2908	2830.5	2889.8	273546	2889.8	up	up	correct
MPSLTD.NSE	MPS Limited	20260119	1870	1887.5	1802.7	1815	16284	1815	down	down	correct
MRF.NSE	MRF Limited	20260119	143000	145135	141505	143045	5832	143042.162	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260119	149.1	149.86	142.5	143.25	7146901	143.25	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260119	33.1	33.51	32.84	33.36	354268	33.36	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260119	476	478.2	470.8	472.85	79874	465.3881	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260119	2670.7	2715.9	2620	2646.9	267409	2646.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260119	1.65	1.65	1.57	1.58	8602	1.58	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260119	33.44	33.6	32.76	32.91	811954	32.91	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260119	127.5	127.56	124.6	125.45	22326	125.45	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260119	64.5	64.55	62.27	62.84	5324	62.84	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260119	74.41	74.41	72.37	72.88	50546	72.88	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260119	118.53	121.98	118.31	120.13	11123	120.13	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260119	34.45	34.8	33.56	33.95	55904	33.95	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260119	277.05	282.45	274	275.9	12868	275.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260119	3942	3964.6	3922.1	3946.9	311547	3946.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260119	174.01	178.85	171.15	174.32	105536	174.32	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260119	5	5.19	4.75	4.86	668648	4.86	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260119	31.99	31.99	26.2	27.36	33459	27.36	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260119	25.02	26.59	24.33	26.1	12636	26.1	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260119	237.05	239.6	230.25	233	2279	233	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260119	100.63	101.78	98.7	99.51	11601	99.51	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260119	221	228	221	227.13	4798	227.13	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260119	172	180	169	169.35	31445	169.35	down	down	correct
NAM.NSE	INDIA	20260119	882	895	874.7	881.15	372328	881.15	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260119	861	861	841	845.75	399337	844.316	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260119	146.05	147.9	146.05	147.48	6780	147.48	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260119	363	369.25	360.1	368.65	12485722	364.0906	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260119	1320.5	1324.9	1305.4	1317.4	590870	1314.511	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260119	6180	6273.5	6072.5	6112.5	270837	6112.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260119	98	100.09	97.5	98.05	369636	98.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260119	142.54	142.99	140.5	141	37999	141	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260119	268.5	269	263.35	264.65	976204	264.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260119	103.35	104.5	101.72	102.08	10548967	101.9509	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260119	2219.5	2219.5	2141	2189.9	90	2189.9	down	down	correct
NCC.NSE	NCC Limited	20260119	150.22	150.22	147.6	148.06	1301526	148.06	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260119	198.6	199.98	192.1	193.73	48642	192.1759	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260119	2683	2820	2666	2670.2	225	2670.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20260119	2.94	2.96	2.9	2.94	1106038	2.94
NDRAUTO.NSE	NDR Auto Components Limited	20260119	731	731	703.9	714.15	18952	714.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260119	90.9	92.75	86.35	88.29	358285	88.29	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260119	17.35	17.35	16.75	16.78	45585	16.78	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260119	14.75	14.88	14.39	14.39	957698	14.39	down	down	correct
NELCAST.NSE	Nelcast Limited	20260119	94.5	94.81	91.23	92.41	49068	92.41	down	down	correct
NELCO.NSE	Nelco Limited	20260119	669.95	674.8	650	653.25	75338	653.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260119	1308.6	1320.6	1260	1265.4	104698	1265.4	down	down	correct
NESCO.NSE	Nesco Limited	20260119	1157	1171.8	1139.5	1145.6	34067	1145.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20260119	277.91	279.27	275.55	276.95	4360	276.95	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260119	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260119	84.39	84.39	83.3	83.86	55361	83.86	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260119	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260119	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260119	40	40.46	39.03	39.4	2876948	39.4	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260119	14000	14035	13756	13899	36308	13899	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260119	749.9	749.9	726.8	735.2	372734	735.2	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260119	5.7	5.83	5.56	5.76	6250	5.76	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260119	82.2	83.2	81.7	81.96	500908	81.96	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260119	28.16	29.03	27.16	28.37	24543	28.37	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260119	1902.3	1913.5	1855	1862.1	201529	1862.1	down	down	correct
NHPC.NSE	NHPC Limited	20260119	79.58	81.67	78.95	79.42	9016570	78.0108	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260119	150	150	147	147.26	213069	147.26	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260119	32.48	32.48	30.21	30.72	50889	30.72	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260119	290.98	291.15	288.81	289.63	7409667	289.63	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260119	83	83.01	80.67	80.91	254210	80.91	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260119	9.03	9.17	8.81	9.09	362230	9.09	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260119	14.08	14.22	13.26	13.66	479939	13.66	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260119	1409.1	1409.1	1392	1398.5	1891	1398.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260119	406	406	391.05	396.1	2211	396.1	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260119	33.9	34.15	33	33.29	54052	33.29	down	down	correct
NITCO.NSE	NITCO Limited	20260119	89	89.7	84.5	87.26	275248	87.26	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260119	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260119	324	324.65	317	317.75	32593	317.75	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260119	186.86	189.95	183	186.16	1673	186.16	down	down	correct
NKIND.NSE	N.K Industries Limited	20260119	62.05	65.4	62.05	63.32	276	63.32	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260119	257.5	261.6	254.25	256.35	1859208	252.75	down	down	correct
NMDC.NSE	NMDC Limited	20260119	82.74	82.74	80.73	81.39	18976405	78.9888	down	down	correct
NOCIL.NSE	NOCIL Limited	20260119	134.75	134.75	131.73	132.53	227783	132.53	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260119	3.75	3.83	3.68	3.71	39437	3.71	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260119	93.13	93.13	90	93.13	2505	93.13
NPBET.NSE	Tata Asset Management Limited	20260119	301	304.25	294.18	296.23	1213	296.23	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260119	452	462.85	442	450.8	2231	450.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260119	252.85	252.85	248.6	250.35	122323	247.5861	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260119	6100	6187.5	6060	6161.5	2765	6161.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20260119	343.5	347.95	342.05	343.35	9974363	340.7772	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260119	905.4	913.4	903	909.2	11584	909.2	up	up	correct
NURECA.NSE	Nureca Limited	20260119	327.4	327.4	314	326.85	130409	326.85	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260119	349.95	349.95	342.05	347.6	183950	347.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260119	270	275.05	262.9	263.75	11539	263.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260119	1660	1670.8	1631.2	1654.9	443429	1654.9	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260119	7965	8022.5	7886.5	7990.5	148585	7990.5	up	down	incorrect
OIL.NSE	Oil India Limited	20260119	444.95	446.95	433.8	435.8	1585839	429.2353	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260119	55.3	56.71	52.8	53.18	74844	53.18	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260119	1100	1106.4	1077	1082.6	300335	1082.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260119	95.88	97	93.5	96.09	54528	96.09	up	up	correct
OMAXE.NSE	Omaxe Limited	20260119	75.1	76.09	73	73.47	271618	73.47	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260119	78.85	86.99	78.85	81.52	1214110	81.52	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260119	5.84	6.13	5.77	5.97	8432	5.97	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260119	15.75	16.5	15.75	16.12	1498	16.12	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260119	55.94	59.55	54.67	57.7	6417433	57.7	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260119	245	248	242.3	243.11	6459249	237.5208	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260119	55.6	56.19	54.54	54.97	112516	54.97	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260119	315	320	301.3	316.5	92301	316.5	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260119	446	449.65	440	442.65	89211	442.65	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260119	178.96	179.24	171.75	172.38	18522	172.38	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260119	720	720	705.4	711.85	107813	711.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260119	58.26	61.5	58.26	61	59346	61	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260119	8.2	8.2	7.95	7.97	127555	7.97	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260119	271.2	277.65	263.4	270.75	4881	270.75	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260119	168	170.53	167.55	169.23	415202	169.23	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260119	170	170	166	166.96	115974	166.2482	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260119	113.7	113.7	108.1	108.97	206277	108.97	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260119	68.9	69.01	64.5	67.59	3227	67.59	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260119	21.84	21.84	20.52	20.87	348312	20.87	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260119	4762	4815	4726.5	4750.5	4239	4750.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260119	1.4	1.4	1.4	1.4	6	1.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260119	52.51	55	51.3	51.93	55697	51.93	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260119	34335	34565	34040	34285	9813	34161.138	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260119	33.7	34.31	33.01	33.46	5095265	33.46	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260119	98.2	101.99	96.22	98	2660	98	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260119	47	47	42.85	42.85	12511	42.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260119	403	403.05	389.55	391.65	138406	391.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260119	289.9	289.9	274.5	285.3	30734	285.3	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260119	301.4	303	290.05	292.9	50377	292.9	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260119	95.99	95.99	91.11	91.54	5612	91.54	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260119	34.87	35.5	34.25	34.32	315877	34.32	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260119	270	272.9	267.35	269.45	395522	269.45	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260119	8.8	8.96	8.7	8.81	294639	8.81	up	up	correct
PARTYCRUS.NSE	SM	20260119	90.1	90.35	90	90	22000	90	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260119	30	30.49	29.31	30.15	17920001	30.15	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260119	13.49	13.49	12.9	12.98	41256	12.98	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260119	10.23	10.56	10.06	10.51	52479369	10.51	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260119	88.8	88.8	86.31	86.87	48423	86.87	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260119	20.82	21.29	20.8	21.04	3913	21.04	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260119	173.25	175.54	168.46	169.32	1043066	169.32	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260119	22.98	22.98	22.02	22.11	144702	22.11	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260119	6395	6467.5	6250	6436	383374	6413.3035	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260119	284	286.2	277.15	280.05	2239339	280.05	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260119	374	375.8	370.65	372.15	4895367	372.15	down	down	correct
PFIZER.NSE	Pfizer Limited	20260119	4750.5	4750.5	4670	4694.5	5660	4694.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260119	234.9	235.72	216.2	217.35	4583525	217.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260119	32.75	33.37	32.66	33.23	446534	33.23	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260119	582	586.7	567.65	575.45	1266180	575.45	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260119	12246	12298	12130	12162	3184	11964.5156	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260119	5445	5517	5413	5443	3875	5284.1672	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260119	1450.1	1461	1425.5	1451.1	48139	1451.1	up	down	incorrect
PGINVIT.NSE	IV	20260119	93	93.23	92.56	92.91	960227	89.9511	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260119	1848.8	1861.1	1809.9	1841	231126	1841	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260119	1465.6	1480.4	1463.6	1474	435942	1474	up	up	correct
PIIND.NSE	PI Industries Limited	20260119	3261.6	3271.7	3186.8	3221	106511	3215.7162	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260119	4799	4800.5	4715.5	4748.5	3197	4748.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260119	9.41	9.6	8.67	9.2	40782	9.2	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260119	27.89	27.9	25.3	25.88	21366	25.88	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260119	700	712	700	705.6	15462	705.6	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260119	694.45	694.45	670	679.7	266	679.7	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260119	158	158.74	155	155.03	3093	155.03	down	down	correct
PNB.NSE	Punjab National Bank	20260119	132.3	135.15	125.25	128.05	86346944	128.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260119	82.25	87.99	81.15	83.45	10114616	83.45	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260119	957.2	967.5	950.4	961.05	661934	961.05	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260119	24.9	25.64	24.16	24.56	27867	24.56	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260119	234.5	237.7	232.8	235.75	111956	235.75	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260119	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260119	252.55	258.85	252.5	253.15	1051	253.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20260119	772	772	740.6	746.45	64784	746.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260119	7182.5	7440.5	7157	7418	1189009	7418	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260119	1640.8	1664.9	1608	1649.5	115390	1649.5	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260119	873	873.05	840	843.75	42656	843.75	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260119	261.1	262.95	260	260.2	6935	260.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260119	476.5	492.6	462.1	473	5874846	473	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260119	256.9	258.8	256.65	257.65	10588722	254.7897	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260119	16269	17140	16200	16964	262806	16964	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260119	2239.2	2266	2226	2230.3	23243	2230.3	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20260119	217.9	217.9	208.35	211.58	5677	211.58	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260119	207.77	208.78	203	205.52	85409	205.52	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260119	25.48	25.48	24.21	24.21	50625	24.21	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260119	307.25	308.85	300	302.05	515758	302.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260119	126.7	126.7	121.51	122.88	693701	122.88	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260119	5.1	5.1	5	5	160223	5	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260119	8.58	8.58	8.2	8.29	81418	8.29	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260119	147.9	151.92	142.39	144.48	297774	144.48	down	down	correct
PRECOT.NSE	Precot Limited	20260119	334.6	335.05	321.25	328.95	2514	328.95	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260119	222	224.2	217.95	218.75	275658	218.4852	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260119	501.2	506.2	492	493.7	134963	493.7	down	up	incorrect
PREMIER.NSE	Premier Limited	20260119	3.04	3.04	2.84	2.84	4782	2.84	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260119	54.3	56.5	53.25	55.39	566030	55.39	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260119	1515.8	1529.8	1483	1505.8	623988	1505.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260119	605	606.9	577.85	583.95	843918	583.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260119	273.35	274.25	259.2	264.15	50494	264.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260119	240.05	242.55	237.1	238.9	87629	238.9	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260119	13.25	13.27	13.15	13.18	104961	13.18	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260119	2653	2669.7	2605	2616.1	74731	2616.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260119	127	129.04	126.8	127.08	81428	127.08	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260119	29.5	29.5	28.05	28.23	3880442	28.23	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260119	802	802	775	782.75	49784	782.75	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260119	100.93	101	99.36	100.11	3724866	100.11	down	down	correct
PTC.NSE	PTC India Limited	20260119	156.11	158.1	155.4	155.95	869938	153.2209	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260119	38.57	38.99	38.57	38.64	30189	37.2908	up	up	correct
PULZ.NSE	SM	20260119	28	28	25.4	26.45	32000	26.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260119	1094.9	1094.9	1053	1056.6	8363	1056.6	down	down	correct
PURVA.NSE	Puravankara Limited	20260119	244.5	244.5	236.35	238.23	260375	238.23	down	down	correct
PVP.NSE	PVP Ventures Limited	20260119	31.64	31.64	30.46	31.02	53419	31.02	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260119	120.23	120.72	118.23	120.21	280258	120.21	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260119	2798.09	2805	2793.99	2802.82	1433	2802.82	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260119	205.01	206.45	203.02	205.23	141293	200.55	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260119	223.8	223.85	214.55	216.5	120259	216.5	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260119	1.33	1.47	1.33	1.42	5114	1.42	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260119	3.28	3.4	3.1	3.24	41115	3.24	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260119	2891	2927.8	2828.5	2840	278320	2840	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260119	6.3	6.41	6.12	6.22	122113	6.22	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260119	347.5	350.1	343	344.35	812762	343.1506	down	down	correct
RAIN.NSE	Rain Industries Limited	20260119	139.49	139.8	134.7	138.5	1662853	138.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260119	173	173.32	166.5	167.77	100874	167.77	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260119	4.3	4.35	4.05	4.11	526835	4.11	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260119	526.8	526.8	495.45	501.1	149232	501.1	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260119	31.04	31.67	30.11	30.68	56313	30.68	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260119	43.37	43.37	40.1	40.47	11200	40.47	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260119	8.45	8.45	8.45	8.45	352	8.45
RALLIS.NSE	Rallis India Limited	20260119	244	244.65	239.1	240.45	221339	240.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260119	30.69	35.5	30.18	34.18	299482	34.18	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260119	9.04	9.22	8.58	8.64	16599107	8.64	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260119	1062.2	1069.9	1053	1065.4	71466	1065.4	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260119	306.6	308	295.1	297.1	61518	297.1	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260119	491	493.5	475.95	477.3	20448	477.3	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260119	501	510	495.05	501.05	30487	501.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260119	11.7	12.99	11.52	11.64	189216	11.64	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260119	1308.9	1310.2	1267.3	1294.2	8195	1294.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260119	2082.2	2148	2076	2123.3	14723	2123.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20260119	393.9	395.25	390.2	393.15	147346	393.15	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260119	309	309	297.15	302.85	25110460	302.85	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260119	135.6	136.73	134.7	135.1	720130	134.075	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260119	1.05	1.06	1.02	1.03	2261785	1.03	down	down	correct
RECLTD.NSE	REC Limited	20260119	370.9	374.2	368.5	370.1	8850224	365.6445	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260119	263.75	269.8	263	263.9	1420856	263.9	up	up	correct
REFEX.NSE	Refex Industries Limited	20260119	239.5	261	237	253.6	3051030	253.6	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260119	48	48.16	45.6	47	2705	47	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260119	385	388	375.3	376.5	107934	376.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260119	1450.6	1450.6	1403.3	1413.6	20392765	1413.6	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260119	240.73	241.13	235.75	238.69	490331	238.69	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260119	141.09	141.09	141.09	141.09	34582	141.09
REMSONSIND.NSE	Remsons Industries Limited	20260119	117.5	117.5	111.75	112.52	59707	112.52	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260119	25.02	25.07	24.45	24.57	2241486	24.57	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260119	409.2	410.85	400.9	401.85	68882	399.9194	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260119	100	105	98.01	98.45	4976	98.45	down	down	correct
REPRO.NSE	Repro India Limited	20260119	445.3	445.3	422.25	425.3	8908	425.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260119	185.5	188	180.47	184.73	35795	184.73	down	down	correct
RGL.NSE	Renaissance Global Limited	20260119	118.35	120.27	116.38	119.24	206133	119.24	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260119	2.9	2.9	2.75	2.78	808053	2.78	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260119	451.3	464.45	444.6	445.75	64607	445.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260119	121.82	123.59	116.32	120.21	4055183	120.21	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260119	749.05	749.05	731	736.15	55571	736.15	down	down	correct
RITES.NSE	RITES Limited	20260119	228.5	230.6	226.53	227.63	377143	225.7377	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260119	22.2	22.2	21.05	21.14	18315	21.14	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260119	50.11	51.79	50.1	50.5	12937	50.5	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260119	491.15	504.9	490.05	494.8	232065	494.8	up	up	correct
RML.NSE	Rane (Madras) Limited	20260119	778	778	751.5	758.75	5242	758.75	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260119	392.55	394.35	384.1	385.55	24263	385.55	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260119	119.35	124.5	118.53	122.36	861948	122.36	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260119	1.49	1.49	1.43	1.43	299142	1.43	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260119	47	47.86	46.88	47.01	6187	47.01	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260119	533	543.7	515	521.55	78753	521.55	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260119	47.35	49	46.9	47.53	20083	47.53	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20260119	641.4	641.9	628.3	631.75	117615	628.4136	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260119	2266.6	2321.5	2266.6	2293.5	5523	2293.5	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20260119	31.98	32.14	31	31.11	35056032	31.11	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260119	90.26	91.18	88.02	89.12	73875	89.12	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260119	698	704.05	691.05	698.65	11644	698.65	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260119	47.6	48.97	45.7	46.69	32118	46.69	down	down	correct
RSWM.NSE	RSWM Limited	20260119	132.8	135.41	132.8	133.37	10390	133.37	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260119	392.75	400	378.95	382.4	69630	374.7774	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260119	38	38.18	37	37.3	3012072	37.3	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260119	8.66	8.69	8.48	8.52	13071986	8.52	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260119	203	203.22	199	200.42	5960	200.42	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260119	6.28	6.36	6	6.1	111570	6.1	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260119	120.34	120.35	117	117.17	22499	117.17	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260119	157	157.43	155	155.77	56324	155.77	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260119	51.85	51.85	48.16	49.92	4414	49.92	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260119	332.95	337.7	329.8	331.3	5086365	330.2629	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260119	280	280.6	268.2	280	2533	280
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260119	11.28	11.28	11.06	11.28	6558	11.28
SADBHAV.NSE	Sadbhav Engineering Limited	20260119	7.53	7.6	7.16	7.16	187827	7.16	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260119	3.63	3.63	3.3	3.43	197469	3.43	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260119	2072.7	2072.7	1985.3	1999	30860	1999	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260119	26.4	26.92	25.56	25.92	6198	25.92	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260119	201	201	196.2	197.01	33666	197.01	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260119	149	150.21	147.68	149.7	9393373	149.7	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260119	408.9	408.95	391.7	402.75	58307	402.75	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260119	18.3	18.3	17.78	17.88	74018	17.88	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260119	186.45	186.83	182.24	183.6	90195	183.6	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260119	2.08	2.08	2.02	2.02	1135972	2.02	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260119	8.47	8.55	8.31	8.47	2742896	8.47
SALONA.NSE	Salona Cotspin Limited	20260119	251.2	257.9	235.3	241.4	1226	241.4	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260119	40.92	40.92	40.92	40.92	8654	40.92
SALZERELEC.NSE	Salzer Electronics Limited	20260119	585	590.4	572	574.75	74699	574.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260119	8.2	8.55	8.15	8.26	11909	8.26	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20260119	3.4	3.41	3.4	3.4	4666	3.4
SANDESH.NSE	The Sandesh Limited	20260119	1020.3	1050	1020.1	1050	443	1050	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260119	550	550.05	530	531.65	100406	531.65	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260119	459.9	468.3	452.2	455.6	14201	455.6	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260119	64.51	65.07	63.25	64.62	259220	64.62	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260119	311	315.65	305.5	309.25	160527	309.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260119	11.35	11.7	10.79	11.46	47161	11.46	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260119	4160	4160	4070	4074.5	6721	4074.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260119	0.25	0.26	0.24	0.24	700199	0.24	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260119	488.2	493	480.6	487.55	338499	487.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260119	345	350	343.55	344.8	325375	344.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260119	85	87.18	84.45	86.84	62674	86.84	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260119	1331.2	1350	1325	1340.7	8391	1340.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260119	320	320	305.55	316.2	17819	316.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20260119	64.53	65.86	64	64.62	71867	64.62	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260119	149.3	155.99	148.1	151.48	221215	151.48	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260119	436.45	439.8	426.1	435.25	44499	433.5852	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260119	835.45	841.4	833.1	838.3	1121926	835.3734	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260119	123.29	123.29	122.07	122.83	8102	122.83	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260119	430.07	430.88	425.28	428.45	12328	428.45	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260119	293.02	293.02	289.72	291.03	4048	291.03	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260119	232.49	232.5	230.18	232.28	1169	232.28	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260119	2066.2	2095.6	2066.2	2073.7	552463	2070.8213	up	up	correct
SBIN.NSE	State Bank of India	20260119	1035	1043.6	1034	1038.4	5460164	1038.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260119	3810	3818.7	3752.5	3762.8	34201	3762.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260119	155.55	159.84	155.01	156.8	32775	156.8	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260119	615	628.4	612	616.8	145785	616.8	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260119	211.1	213.39	209.34	210.22	988220	207.4375	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260119	98.1	98.93	97	97.9	395312	97.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260119	1045	1079	1031.1	1073.8	18445	1073.8	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260119	24.35	24.97	23.7	24.02	13250	24.02	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260119	199	206.9	194	205.68	2376238	205.68	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260119	70.6	70.6	69.5	69.59	294062	69.59	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260119	226.05	231.39	226.05	229.59	3042	229.59	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260119	14.24	14.24	13.55	13.65	49211	13.65	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260119	257.27	259.89	257.27	258.53	14824	258.53	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260119	275.44	275.44	272.96	273.79	538162	273.79	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260119	616.49	616.49	609.74	612.28	108128	612.28	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260119	737.66	737.66	728.55	730.44	46581	730.44	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260119	0.42	0.44	0.4	0.4	36866	0.4	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260119	18.2	18.2	16.65	16.7	6695	16.7	down	down	correct
SFL.NSE	Sheela Foam Limited	20260119	550	552	539.75	542.05	38805	542.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260119	505.35	518.9	500.2	515.1	6246	515.1	up	up	correct
SGL.NSE	STL Global Limited	20260119	12.12	12.5	11.75	12.05	4641	12.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260119	68.21	68.21	64.8	66.47	10039	66.47	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260119	707.5	708.65	684.2	688.75	577315	688.75	down	down	correct
SHALBY.NSE	Shalby Limited	20260119	178.18	180.01	174.1	175.65	145245	175.65	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260119	69.99	70.13	68	68.28	53602	68.28	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260119	112.66	112.66	105.4	106.1	140876	106.1	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260119	8.42	8.6	8.01	8.11	31204	8.11	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260119	407.2	423.65	405	417.3	21737	414.5609	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260119	820	853.95	810.2	813.75	206826	809.5507	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260119	850.6	857.8	830	840.6	29347	840.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260119	152.2	152.2	145.5	146.2	258049	145.7918	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260119	522.09	522.44	518.68	521.42	6998	521.42	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260119	106.89	106.89	99.24	100.97	16026	100.97	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260119	291.05	291.85	286.5	289.85	135987	289.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260119	21.19	21.68	21.19	21.3	19875	21.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260119	60.82	60.82	57.06	57.52	1003	57.52	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260119	175.78	175.78	165.01	166.07	2247	166.07	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260119	161.3	162.11	158.17	160.69	161968	159.7714	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260119	386.9	387.3	370.35	372.2	47207	372.2	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260119	41.11	41.11	39	40.25	44197	40.25	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260119	90.9	90.9	87.6	89.29	200616	89.29	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260119	27610	27980	27445	27510	10707	27510	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260119	334.15	334.45	324.2	327.8	17237	327.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260119	60.6	62.99	58.62	61.78	150560	61.78	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260119	0.41	0.41	0.4	0.4	369951	0.4	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260119	172.9	172.9	167.11	168.9	6950	168.9	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260119	2866.4	2905.6	2819	2834.2	76238	2829.535	down	up	incorrect
SHUBHLAXMI.NSE	SM	20260119	33.5	34.9	32.1	33.2	14000	33.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260119	5.91	5.99	5.7	5.85	169150	5.85	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260119	813.45	820.15	801	818.5	137274	818.5	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260119	11.75	12	11.4	11.79	3655	11.79	up	up	correct
SIEMENS.NSE	Siemens Limited	20260119	2919.9	2975.9	2910.1	2947.7	219839	2947.7	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260119	49.99	49.99	48.25	48.68	3724	48.68	down	down	correct
SIL.NSE	Standard Industries Limited	20260119	14.99	15.25	14.65	14.68	38346	14.2128	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260119	68.45	72.36	68.45	71.53	291662	71.53	up	up	correct
SILINV.NSE	SIL Investments Limited	20260119	479.4	479.4	460.6	468.9	1713	468.9	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260119	20.98	21.03	19.4	21.03	26825	21.03	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260119	9.2	9.84	9.11	9.57	13602	9.57	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260119	246.5	250	240.82	241.88	23301	241.88	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260119	99	100.89	99	99	20954	99
SIRCA.NSE	Sirca Paints India Limited	20260119	492	497.7	485.5	493.7	219914	493.7	up	down	incorrect
SIS.NSE	SIS Limited	20260119	330.05	332.5	329.3	330.85	20568	324.25	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20260119	0.36	0.36	0.34	0.35	618755	0.35	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260119	594	601.95	583.15	585.05	61540	581.6831	down	up	incorrect
SJVN.NSE	SJVN Limited	20260119	76.47	76.95	74.35	74.52	4271612	73.3795	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260119	1860	1862.3	1820	1829	159800	1829	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260119	1.28	1.29	1.17	1.28	733699	1.28
SKIPPER.NSE	Skipper Limited	20260119	380	383.25	368.1	370.9	406114	370.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260119	160.25	175.4	157.5	172.4	312510	172.4	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260119	127	133.94	125.05	127.74	8104	127.74	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260119	83.45	86.12	81	81.25	566940	80.6836	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20260119	1268	1268	1256	1258.8	78	1258.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260119	331	332.3	312	314.3	505029	314.3	down	down	correct
SMVD.NSE	SM	20260119	8.9	8.9	8.9	8.9	24240	8.9
SNOWMAN.NSE	Snowman Logistics Limited	20260119	37.85	38.5	37.2	37.7	201001	37.2782	down	down	correct
SOBHA.NSE	Sobha Limited	20260119	1484.1	1510.2	1466	1493.2	376331	1493.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260119	545.85	550	529.5	532.45	37354	532.45	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260119	12934	13179	12835	12925	132135	12925	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260119	405	409.1	398	399.85	13889	399.85	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260119	117.58	117.58	117.58	117.58	6539	117.58
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260119	119.25	121.99	115.79	116.27	9379	116.27	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260119	458.8	458.8	445.15	447.65	1331585	446.2003	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260119	339.05	341.4	324.55	327	710355	325.5402	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260119	358.85	358.85	350	351.45	12534	351.45	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260119	43.99	45.5	43.19	45.1	47218010	45.1	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260119	173.17	177	168.95	171.25	113245	171.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260119	639.6	639.6	610	611.75	18634	611.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260119	240	240.15	234.35	235.5	104807	235.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260119	133	133	129.35	130.29	495774	130.29	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260119	5.72	6.18	5.72	6.01	348370	6.01	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260119	106	106.3	104.06	104.62	23655	104.62	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260119	37.52	38.69	36.4	36.64	86858	36.64	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260119	77.2	78.8	76.99	77.79	295870	77.79	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260119	30.24	30.35	29.15	29.34	8452	29.34	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260119	200	207.5	190.35	195.34	4489034	195.34	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260119	215.3	216.04	211.44	213.23	1200	212.22	down	down	correct
SRF.NSE	SRF Limited	20260119	3001	3029.3	2939.9	2960	507707	2954.4879	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260119	477	485	475.1	478.5	4035	478.5	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260119	0.65	0.65	0.61	0.61	107778	0.61	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260119	196.92	196.92	192.66	194.5	132590	194.5	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260119	900.1	904	866.15	869.1	220772	869.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260119	216.43	216.5	213.61	214.19	133608	213.21	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260119	162.13	162.29	158	158.59	4415	158.59	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260119	127.5	132.35	125	127.12	97575	127.12	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260119	90.6	90.6	87	87.9	8165	86.8655	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260119	8.55	8.55	8.4	8.43	516680	8.43	down	down	correct
STEL.NSE	STEL Holdings Limited	20260119	452	452	425.9	430	3013	430	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260119	250	266	244.85	248.45	136741	248.45	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260119	93.85	94.27	91.57	91.85	990063	91.85	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260119	513.05	525.75	506.4	509.2	146000	509.2	down	up	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260119	2181.4	2191.4	2171.1	2174	25451	2174	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20260119	10.83	10.83	10.08	10.22	3532038	10.22	down	up	incorrect
SUBROS.NSE	Subros Limited	20260119	825	827.65	810.5	813.35	46823	813.35	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260119	875	884.95	863.85	871.85	58245	871.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260119	430	434.95	424.2	425.9	180164	425.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260119	57.7	57.7	52.03	53.53	24365	53.53	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260119	1774	1811	1765	1782.8	4730	1782.8	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260119	1.72	1.75	1.66	1.69	633438	1.69	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260119	5089	5245	5042.5	5152	72445	5136.5082	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260119	653.4	653.4	632	634	976	634	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260119	923.3	932.7	919.05	925.75	34849	925.75	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260119	251.2	257.15	249.9	255.8	115901	255.8	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260119	1650	1687.3	1600	1675.4	2975272	1675.4	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260119	411	414.8	403.15	405.2	106884	405.2	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260119	549	549	533	542.1	182665	538.7221	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260119	140.2	142.9	138.05	138.19	777	138.19	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260119	8.01	8.15	8	8.03	10291	8.03	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260119	455.45	464.5	450.3	453.3	74400	451.7268	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260119	1.43	1.43	1.4	1.4	37546	1.4	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260119	3489.2	3509.9	3422.7	3469.1	100352	3469.1	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260119	25.8	26.09	25.49	25.54	38184	25.54	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260119	19.09	19.25	18.6	18.99	108934	18.99	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260119	55.01	56.51	54.31	54.64	4951	54.64	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260119	259.05	261.2	256.65	257.95	131015	257.95	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260119	140	143.2	138.52	140.22	156072	140.22	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260119	27.8	29.96	27.65	29.14	35015	29.14	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260119	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260119	149.85	151.5	146.89	150.24	231652	150.24	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260119	3.46	3.5	3.35	3.36	33860	3.36	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260119	48.69	48.92	47.45	47.98	52924798	47.98	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260119	3.54	3.64	3.37	3.41	89550	3.41	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260119	3560.1	3574.9	3477	3495.3	16651	3495.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260119	582.7	592.25	563.05	565.95	13638	565.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260119	209.8	209.8	199.01	200.76	1986320	200.76	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260119	887	900	882.2	891.85	29494	889.9521	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260119	622.1	628.75	619.95	625.5	265384	625.5	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260119	184.39	184.39	174.15	176.54	4950	176.54	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260119	404.9	404.9	395	396.2	128602	396.2	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260119	41.97	42.5	40.28	42.25	1483802	42.25	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260119	263.3	266.8	245	246.25	305114	246.25	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260119	461.3	468.65	449.25	455.95	499815	455.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260119	27	27.95	26.7	27.37	20448	27.37	up	up	correct
TARC.NSE	TARC Limited	20260119	168.03	169.41	164.18	166	590871	166	down	down	correct
TARMAT.NSE	Tarmat Limited	20260119	51.94	51.94	50.51	51.39	8079	51.39	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260119	7565.5	7624.5	7426	7469	863	7469	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260119	754	754.85	744.3	746.2	226913	746.2	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260119	1742.2	1770.9	1722.2	1762	167121	1762	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260119	1180.2	1188.6	1174	1180.2	547580	1180.2
TATAELXSI.NSE	Tata Elxsi Limited	20260119	5604.5	5614.5	5486.5	5555	260863	5555	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260119	658	662.6	651	652.45	375213	652.45	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260119	366.1	368.7	362	363.2	2283012	363.2	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260119	187.1	189.44	186.8	188	19709364	188	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260119	1384	1426.7	1350	1406	159218	1406	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260119	162.5	172.65	160.99	164.73	2500793	164.73	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260119	1012	1033	992.1	1002.7	15555	994.5744	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260119	511	516	502.2	504.65	16627	498.5725	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260119	26.94	26.94	26.94	26.94	8229	26.94
TCPLPACK.NSE	TCPL Packaging Limited	20260119	2791.6	2849.2	2613.5	2674	22331	2674	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260119	3188	3220	3152.1	3163.6	3387562	3163.6	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260119	664.2	680.35	656.15	658.95	424889	658.95	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260119	1518	1526.6	1485.6	1494.7	11292	1494.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260119	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260119	1690	1736	1673.5	1718.3	10621562	1718.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260119	971	974.7	951	953.7	119396	953.7	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260119	362.5	363.05	347	349.3	1811269	349.3	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260119	588.9	593.1	569.25	579.8	96426	579.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260119	415.1	415.1	399.65	399.9	17856	399.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260119	98.4	99.8	96.74	98.82	128772	98.82	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260119	48.03	48.28	46.5	47.05	30478	47.05	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260119	126.9	127.01	124.3	124.69	828420	124.69	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260119	68.76	68.79	66.12	67.01	9630539	67.01	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260119	14.74	15.54	14.35	14.75	9043	14.75	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260119	9.4	9.85	9.22	9.33	11898	9.33	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260119	3720	3800	3654.5	3710.2	74621	3710.2	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260119	126.84	126.84	116.26	118.23	10221	118.23	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260119	91.7	92.99	87.26	87.95	93212	87.95	down	down	correct
THERMAX.NSE	Thermax Limited	20260119	2950.4	2956.8	2926.7	2940	27553	2940	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260119	135.4	135.49	131	131.96	516056	131.96	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260119	358.95	362.95	335.35	343.5	11537	343.5	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260119	464.7	484	457.85	476.15	462194	476.15	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260119	418.05	419.55	408	410.4	470824	410.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260119	1996.5	1997.9	1904.2	1925.8	14184	1925.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260119	2342.6	2411.7	2335	2383.6	314980	2383.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260119	3.99	4.25	3.85	4.13	73776	4.13	up	up	correct
TIL.NSE	TIL Limited	20260119	251.05	251.05	235.6	237.5	23590	237.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260119	179.3	182.68	178.6	180.97	2397039	180.97	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20260119	2990.5	3008	2950	3002.8	8774	3002.8	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260119	202.9	204.6	199	201.64	195606	201.64	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260119	35.17	35.94	34.8	34.93	244777	34.93	down	down	correct
TITAN.NSE	Titan Company Limited	20260119	4165.7	4207.4	4129.1	4144.1	365905	4144.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260119	96.36	98.3	95.19	97.93	205746	97.93	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260119	137	138	136.02	137.24	26293	137.24	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260119	9.5	9.5	9.06	9.19	17637	9.19	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260119	103.3	104.99	103.3	104	2730	104	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260119	4033.3	4107.2	4002	4086.6	433688	4058.77	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260119	1356.6	1368.2	1331.8	1337.4	342109	1323.684	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260119	74.49	74.49	70.11	71.38	3838	71.38	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260119	101	101	97.01	99.57	379	99.57	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260119	66.49	67	65.33	65.64	58076	65.64	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260119	8.19	8.49	7.36	8.06	137553	8.06	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260119	218	218	205.31	213.04	24485	213.04	down	down	correct
TRENT.NSE	Trent Limited	20260119	3899.6	3955.9	3881	3942	622614	3942	up	up	correct
TRF.NSE	TRF Limited	20260119	283.8	283.8	279.1	279.95	8846	279.95	down	down	correct
TRIDENT.NSE	Trident Limited	20260119	25.5	25.5	25.08	25.19	3255302	25.19	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260119	63.84	63.84	61.61	62.01	18027	62.01	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260119	497.7	497.7	477	481.1	1013812	478.9469	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260119	333.9	336.95	330	333.05	340714	331.7139	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260119	983	1028	975.1	1003.9	14897	1003.9	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260119	599	599	578	580.2	31030	580.2	down	down	correct
TTL.NSE	T.T. Limited	20260119	7.5	7.78	7.5	7.55	127952	7.55	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260119	45.9	45.99	44.95	45.02	1496212	45.02	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260119	423.4	424	422	423.4	11126	423.4
TVSMOTOR.NSE	TVS Motor Company Limited	20260119	3660	3710.9	3631	3693.5	589483	3693.5	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260119	3962	4055.5	3930	3962.6	5482	3962.6	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260119	132.79	133.09	128	129.49	58919	129.49	down	down	correct
TVVISION.NSE	TV Vision Limited	20260119	7.33	7.52	7.1	7.35	137089	7.35	up	up	correct
UBL.NSE	United Breweries Limited	20260119	1512.6	1520.3	1496.7	1506.1	40390	1506.1	down	down	correct
UCOBANK.NSE	UCO Bank	20260119	30.29	30.38	29.44	29.63	14799664	29.63	down	down	correct
UFLEX.NSE	Uflex Limited	20260119	470.35	470.4	461.9	463.65	16106	463.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260119	77.93	78.4	76.2	77.57	52156	77.57	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260119	39.59	39.69	37.5	37.75	301487	37.75	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260119	161	161.87	157	158.24	179281	158.24	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260119	60.05	61.7	59.65	60.26	19154979	60.26	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260119	12350	12395	12233	12261	257602	12261	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260119	5.03	5.03	4.52	4.77	41142	4.77	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260119	400.15	402.8	396	397.25	10437	397.25	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260119	200	200	193.22	196.34	3816	195.6893	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260119	142	142.92	138.79	141.71	3349	141.71	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260119	175.84	178.13	174.55	177.43	26114974	177.43	up	up	correct
UNITECH.NSE	Unitech Limited	20260119	5.22	5.24	4.91	5.01	6711384	5.01	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260119	472	477.45	472	473	2621	472.053	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260119	67.7	71.65	63.81	69.54	120394	69.54	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260119	730	761.4	721.5	737.1	71986	737.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260119	209.85	209.85	193	199.38	2694	199.38	down	down	correct
UPL.NSE	UPL Limited	20260119	790.15	800.05	783.1	787.15	2156885	787.15	down	down	correct
URJA.NSE	Urja Global Limited	20260119	10.33	10.38	10.04	10.13	1184245	10.13	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260119	422	430.55	420	428.7	165374	428.7	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260119	1082.1	1100.9	1071.4	1095.9	45918	1095.9	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260119	62.15	62.15	61.38	61.67	446297	61.67	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260119	74.31	74.31	73.2	73.6	47441	73.6	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260119	284.44	284.88	280.62	281.81	81529	281.81	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260119	926.49	926.49	911.02	915.87	12331	915.87	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260119	95.05	95.98	92.55	94.74	5158	94.74	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260119	223	225.55	220.4	221.9	27086	221.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260119	2044.3	2050	1957.6	1991.3	147819	1991.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260119	4510.3	4529.3	4400	4405.1	11024	4405.1	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260119	214	217	211.5	213.6	290100	212.1668	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260119	8.31	9.5	8.11	9.24	952095	9.24	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260119	7.07	7.24	6.95	6.98	2141874	6.98	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260119	248.1	249	237	238.15	34738	238.15	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260119	37.95	37.95	36	36.65	21383	36.65	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260119	6.65	6.7	6	6.06	1311700	6.06	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260119	558	559.15	548.1	553.75	89497	553.75	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260119	44.2	44.68	43.01	43.31	529551	43.31	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260119	55.42	55.97	54.72	55.31	39355	55.31	down	down	correct
VBL.NSE	Varun Beverages Limited	20260119	494.7	500.35	489.4	496	4726501	496	up	up	correct
VEDL.NSE	Vedanta Limited	20260119	684.95	688	673.5	674.8	16748844	674.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260119	1519.9	1523	1493.2	1502.3	13679	1502.3	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260119	751	780.7	737	760.5	11750	760.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260119	68	69.75	67.75	68.79	184774	68.79	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260119	451.35	452.35	444	445.05	107612	445.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260119	104.8	104.8	102.6	102.82	10492	102.82	down	down	correct
VGUARD.NSE	V	20260119	306.85	313.6	305.75	310	431269	310	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260119	3417	3450	3350	3368.7	525	3368.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260119	331.2	339	320.8	329.45	21305	329.45	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260119	988	995	975	977.7	32384	977.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260119	3.08	3.08	2.8	2.8	585308	2.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260119	1.59	1.63	1.49	1.54	2632925	1.54	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260119	1.78	1.81	1.75	1.76	3723849	1.76	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260119	543.7	555	539.25	550.25	81667	550.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260119	1566.9	1566.9	1552	1564.1	17473	1564.1	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260119	1270	1291.2	1266	1271.5	6600	1271.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260119	32.01	32.33	31.16	31.81	32203	31.81	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260119	224.17	229.1	216.01	218.5	13449	218.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260119	29.07	30.49	27.5	28.11	155479	28.11	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260119	364.05	369.4	357.45	360.45	126305	360.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260119	12.65	12.65	12.65	12.65	170278	12.65
VISAKAIND.NSE	Visaka Industries Limited	20260119	63.25	64.92	63.25	64.27	49247	64.27	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260119	44.02	45.49	43.01	44.03	7599	44.03	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260119	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260119	506.5	521.85	506.5	516.35	58108	516.35	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260119	6.45	6.52	6.31	6.39	237459	6.39	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260119	0.6	0.6	0.58	0.58	226494	0.58	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260119	283.4	284	273.25	278.3	25186	278.3	down	down	correct
VMART.NSE	V	20260119	609.6	609.65	600	601.25	46192	601.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260119	7190.5	7200.5	7060	7079.5	14649	7079.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260119	1405.2	1417.6	1395	1398	592965	1398	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260119	243.8	244.25	241.5	242.5	66215	238.4744	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260119	274.05	281	272	276.55	40910	276.55	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260119	238	239	235.8	236.55	129284	236.55	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260119	5589.5	5630	5515	5576.5	8215	5576.5	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260119	417.5	417.5	401.4	401.4	64801	401.4	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260119	1188.8	1191.5	1150	1154.5	325473	1154.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260119	159.2	159.2	151.25	152.21	906799	152.21	down	down	correct
WANBURY.NSE	Wanbury Limited	20260119	213.5	219.73	211	211.59	12753	211.59	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260119	838.1	838.1	815.25	820.95	1970	817.1169	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260119	83	83	80.69	81.55	2640000	81.55	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260119	94	94	88.2	88.98	1546	88.98	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260119	736.85	795	732.8	787.75	3402151	787.75	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260119	448	509	445.55	499.15	778978	499.15	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260119	1241.3	1286.1	1240	1264.5	419	1264.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260119	7484	7484	7215.5	7316.5	6481	7293.9842	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260119	482	493.7	478.8	481.2	51116	481.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20260119	775	805.45	768.05	784.15	31516	779.3011	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260119	801	803.5	790.5	791.85	292159	791.85	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260119	29.46	29.46	28.4	28.52	328	28.52	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260119	835	867.55	822	853.1	74259	853.1	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260119	258.65	260.8	236.5	240.15	85106	240.15	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260119	133.9	148.39	133.9	146.98	1634	146.98	up	up	correct
WIPRO.NSE	Wipro Limited	20260119	252	252	241.55	245.5	65833247	239.2426	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260119	1419.2	1437	1394.1	1417.6	449246	1417.6	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260119	522.95	526.1	518.7	521.15	39124	521.15	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260119	82.7	83.08	80.7	81.98	143207	81.98	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260119	401	412.15	401	410.15	20099	410.15	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260119	75.99	75.99	74	74.49	84767	74.49	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260119	132.89	132.9	128	131.15	5729	131.15	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260119	1055.75	1133.8	1055.75	1084.55	101811	1084.55	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260119	23.99	23.99	22.66	22.76	195595177	22.76	down	down	correct
YUKEN.NSE	Yuken India Limited	20260119	792	795.1	772	780.75	4108	780.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260119	89.33	89.44	87.88	88.12	5135585	88.12	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260119	6.87	6.95	6.52	6.63	291931	6.63	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260119	8.52	8.57	8.33	8.42	1079315	8.42	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260119	207.1	207.1	199.45	200.89	9	200.89	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260119	6.86	7.09	6.86	6.99	27157	6.99	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260119	715	723.9	706.1	720.1	434770	717.5844	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260119	1327.9	1344.3	1290.2	1331	530528	1331	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260119	82.84	83.49	79.2	80.26	12676	80.26	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260119	1305.1	1313.9	1290	1294.7	46165	1294.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260119	284.4	284.4	275	275.7	266396	275.7	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260119	439.7	440	420	425.25	216032	425.25	down	down	correct