CollectAI

close-nse_india_stocks

2026/01/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260123	180.55	182	178.2	179.01	90742	179.01	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260123	39.63	41	39.58	39.58	1301	39.58	down	down	correct
3MINDIA.NSE	3M India Limited	20260123	33900	34100	33225	33315	1691	33315	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260123	36.8	36.8	34.8	35.03	1942	35.03	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260123	353.6	356.45	334	337.2	73935	337.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260123	619.9	623.15	585.2	589.8	121901	589.8	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260123	14.4	14.82	13.99	14.2	285825	14.2	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260123	7.96	8.23	7.72	7.9	65532	7.9	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260123	65.44	68.8	65.25	68.77	257600	68.77	up	up	correct
AARON.NSE	Aaron Industries Limited	20260123	154.5	157.25	152	155.53	7164	155.53	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260123	375.75	378.5	366.2	370.05	102127	368.0746	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260123	347.8	357.75	345.3	352.8	926961	352.8	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260123	434	434	393	405.75	26327	405.75	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260123	122	122.48	118.51	118.73	6733	118.73	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260123	1463	1512.8	1453.5	1479.5	227896	1479.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260123	23.65	24	22.11	22.2	139142	22.2	down	down	correct
ABB.NSE	ABB India Limited	20260123	4760	4775	4668.5	4696	114255	4696	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260123	27850	28100	27555	27780	3524	27780	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260123	354.55	358	344.3	347.45	3892734	347.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260123	64	64.18	61.2	61.64	7741505	61.64	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260123	35.7	38.38	35.7	35.7	530	35.7
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260123	60.77	60.77	59.7	59.82	19038	59.82	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260123	71.5	71.83	69.03	69.4	13884	69.4	down	down	correct
ACC.NSE	ACC Limited	20260123	1728.2	1729	1663.9	1669.1	291265	1669.1	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260123	1336	1347.9	1314	1318.2	6248	1274.7524	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260123	4.91	5.16	4.86	4.97	137169	4.97	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260123	812	814.75	788	791.35	191227	791.35	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260123	2080.5	2082.5	1848	1864.2	7492631	1864.2	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260123	909	909	765	772.8	22973223	772.8	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260123	1417	1417	1292	1308.4	6380222	1308.4	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260123	141	142.9	128.1	132.96	52434571	132.96	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260123	183.72	184	175.05	176.54	46428	176.54	down	down	correct
ADL.NSE	Archidply Decor Limited	20260123	75	75	68.11	68.41	38	68.41	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260123	10.05	10.05	9.58	9.66	24610	9.66	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260123	124.48	124.48	118.92	120.04	106378	120.04	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260123	60.9	65.5	60.15	62.14	500871	61.0617	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260123	272.2	275.1	266.35	268.4	102371	268.4	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260123	1610	1612.6	1573	1579.8	139683	1579.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260123	686	695	668	672.5	9930	672.5	down	down	correct
AGRITECH.NSE	Agri	20260123	139.3	142.95	132.36	132.39	13439	132.39	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260123	36.16	38.47	36.06	36.31	11951	36.31	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260123	51.04	52.85	50.6	50.76	21080	50.76	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260123	132.29	136.9	132.28	133.61	13	133.61	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260123	875	891	821.3	830.95	61094	830.95	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260123	3769.5	3785.3	3706.5	3729.9	58062	3729.9	down	down	correct
AIRAN.NSE	Airan Limited	20260123	14.84	14.84	13.66	13.79	133327	13.79	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260123	2715	2717.4	2672.1	2699.6	73196	2699.6	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260123	151	153.7	147	148.4	218950	148.4	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260123	3.84	3.91	3.82	3.85	223494	3.85	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260123	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260123	24.12	25.59	24.12	24.39	7175	24.39	up	up	correct
AKG.NSE	AKG Exim Limited	20260123	13.39	13.39	13.02	13.17	28887	13.17	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260123	233.89	233.89	225.44	229.35	3220	229.35	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260123	5.64	5.9	5.2	5.47	313701	5.47	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260123	2923	2956.6	2910	2938.6	20440	2938.6	up	up	correct
ALANKIT.NSE	Alankit Limited	20260123	10	10.1	9.65	9.77	361732	9.77	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260123	692.6	698.8	685.05	689.75	1024	689.75	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260123	94	94	91	91.89	175819	91.89	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260123	683.1	696.1	666	674.75	5176	674.75	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260123	73.44	73.49	68	69.4	5854	69.4	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260123	5785	5811.5	5724	5750.5	77302	5704.5131	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260123	1585.4	1597.9	1555	1562.3	28053	1562.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260123	9.31	9.42	9	9.17	5081385	9.17	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260123	15.23	15.97	14.3	14.85	259382	14.85	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260123	14.95	14.95	14.3	14.43	5347962	14.43	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260123	65.22	67.22	62.02	63.93	11291	63.93	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260123	205.48	209.65	198	199.57	5246	199.57	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260123	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260123	5742	5779.5	5544	5565.5	297126	5565.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260123	24.43	25.29	23.71	23.98	2682	23.98	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260123	1249	1249	1193	1215.2	4672	1215.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260123	546.65	548.5	511.1	518.6	6489381	518.6	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260123	46	46.79	44	44.04	32803	44.04	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260123	44.5	46.99	41	42.48	100479	42.48	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260123	626.85	630	602.2	603.95	9585	602.9908	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260123	536.75	536.8	497.8	501.4	2901719	501.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260123	64.2	64.54	62.65	63	69366	63	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260123	69.19	69.19	67.25	67.95	110462	67.95	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260123	48.99	51.46	48.5	48.73	13605	48.73	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260123	1.8	1.8	1.7	1.75	31038	1.75	down	down	correct
ANMOL.NSE	Anmol India Limited	20260123	12.63	12.75	12.13	12.29	58166	12.29	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260123	3.11	3.2	3.08	3.11	22528	3.11
ANTGRAPHIC.NSE	Antarctica Limited	20260123	0.98	0.98	0.91	0.92	370528	0.92	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20260123	1870	1894.9	1802.2	1820	41054	1820	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260123	1239.5	1277	1204.3	1230.2	193251	1230.2	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260123	7230	7238	7002.5	7033	46427	7033	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260123	140.74	144	140.27	143.39	20219	143.39	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260123	355.45	355.45	352.15	352.5	3665	350.0981	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260123	273.85	273.95	262	263.15	192282	263.15	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260123	2000	2070.6	1991.6	2000.1	2186960	2000.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260123	768.8	768.8	761.05	764.55	22832	764.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260123	235	237.3	221.2	222.4	2165570	222.4	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260123	6810	6836	6696.5	6803	458099	6803	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260123	264.2	275	256.3	272.1	232702	272.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260123	503	510.25	497	499.2	598625	495.7467	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260123	1284.4	1287	1263.2	1270.2	489	1270.2	down	down	correct
APTECHT.NSE	Aptech Limited	20260123	83.31	83.93	81.51	82.04	90034	82.04	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260123	265.2	268.05	259	259.7	369166	259.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260123	87	87	83.3	85.65	10511	85.65	down	down	correct
ARCHIES.NSE	Archies Limited	20260123	16.84	18	16.3	16.65	18371	16.65	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260123	44.75	44.75	41.01	43.1	1343	43.1	down	down	correct
ARIES.NSE	Aries Agro Limited	20260123	304.5	306.15	296.25	300.55	16930	300.55	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260123	79.48	79.48	75.6	75.99	260587	75.99	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260123	293	293	266.35	269.45	25208	269.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260123	1630.6	1657.6	1600	1612.1	57340	1612.1	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260123	28.25	28.95	27	27.43	10696	27.43	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260123	452.8	452.8	421	425.3	14370	425.3	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260123	1.22	1.3	1.22	1.26	132889	1.26	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260123	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260123	229.9	233.35	223.6	225.9	110536	225.9	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260123	154.57	157.4	150.01	151.18	957	151.18	down	down	correct
ARVIND.NSE	Arvind Limited	20260123	305.15	306	295.05	298.15	613273	298.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260123	451	463.65	433	436.75	416030	436.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260123	506.05	529	504.5	522.35	41084	522.35	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260123	961.3	964.3	931.2	942.9	52985	942.9	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260123	233.3	239.6	226.45	235.55	5000	235.55	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260123	414	419	400	406.05	11588	406.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260123	814.9	819	786	791.05	19579	791.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260123	751.5	763.65	672.1	681.6	1031080	681.6	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260123	291.95	294.2	280.05	284.35	85692	283.4915	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260123	16.15	16.81	15.79	15.87	86989	15.87	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260123	150	151	144	146	1600922	146	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260123	192	199.21	190	192.98	32467563	192.98	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260123	319.9	319.9	305.05	307.55	8385	307.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260123	2703.8	2782.9	2690.8	2703.7	1786635	2703.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260123	73	74.03	68.5	69.15	2468429	69.15	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260123	221.65	223.6	218.5	219.5	1141	219.5	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260123	593.6	595.65	565	569.45	56958	569.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260123	576	581.7	552.4	555.25	328424	555.25	down	down	correct
ASTRAL.NSE	Astral Limited	20260123	1413	1425.3	1378	1383.9	418236	1383.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260123	917.45	924.25	897.3	909.85	150217	909.85	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260123	8336	8360	8254	8319	5165	8319	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260123	5.01	5.2	4.91	4.97	33441	4.97	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260123	550.65	550.65	507.05	517.45	2182806	517.45	down	down	correct
ATUL.NSE	Atul Ltd	20260123	5781.5	5948	5735	5826.5	32441	5826.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260123	397	402.65	385.1	389	65878	389	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260123	1005	1006.9	961.3	966.1	2752861	966.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260123	957	957	911.1	915	199820	915	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260123	1145.3	1150.5	1120.8	1132.5	511867	1132.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260123	132.84	132.84	132.84	132.84	2869	132.84
AUTOAXLES.NSE	Automotive Axles Limited	20260123	1947	1990	1930	1939.3	17722	1939.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260123	74.7	74.7	71.03	71.65	27206	71.65	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260123	328	329.45	325.05	325.85	26377	325.85	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260123	778.1	792.65	751.5	756.35	328815	756.35	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260123	64.8	65.8	63.52	63.64	46092	63.3031	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260123	504.55	585	495.55	570.75	9879877	570.75	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260123	1297	1299	1248	1258	8885549	1258	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260123	608.35	609.18	600.55	600.78	567	600.78	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260123	13.43	13.43	13.04	13.16	243802	13.16	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260123	1139.8	1156.2	1116.6	1152.4	150850	1152.4	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260123	143.95	144.36	141.45	142.57	2002	142.57	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260123	278.7	278.92	275.4	275.83	9359	275.83	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260123	422.17	422.17	417.9	418.81	467	418.81	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260123	148.03	154.5	145.45	149.94	60570	149.94	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260123	118	123.18	118	123.11	4494	123.11	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260123	5.87	5.97	5.7	5.75	23611	5.75	down	down	correct
BAJAJ.NSE	AUTO	20260123	9390	9548	9335	9422	204212	9422	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260123	305.45	319.4	296.35	305.8	23382711	305.8	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260123	392	399	384.5	392.55	210544	392.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260123	1993.1	1994.9	1943.1	1949	1046873	1949	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260123	16.32	16.33	15.6	15.67	3869643	15.67	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260123	10767	10785	10596	10668	131490	10668	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260123	942.85	951.4	926.3	929.5	6535035	929.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260123	94	94	88.36	89.39	138403	89.39	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260123	1225.2	1226	1108.4	1129.6	284608	1129.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260123	25.76	25.76	24.01	24.16	57435	24.16	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260123	18.01	18.01	16.8	17	237504	17	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260123	2437	2437	2396.6	2408.4	45883	2408.4	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260123	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260123	173.39	173.42	166	167.01	134081	163.028	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260123	68.51	70.85	66.35	66.4	5512	66.4	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260123	404.6	416.9	401.05	414	298144	414	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260123	107.99	110.99	105.15	106.49	2789	106.49	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260123	3607.6	3619.4	3510	3588.6	1675	3588.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260123	576.6	579.9	542	549	214258	549	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260123	150.2	152.15	145.1	149.33	66066666	149.33	down	down	correct
BANG.NSE	Bang Overseas Limited	20260123	44.12	44.93	43.56	43.56	4481	43.56	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260123	64.05	65.82	63	64.42	10909	64.42	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260123	306.45	306.45	294.6	296.15	7810191	296.15	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260123	614.75	614.75	602	603.35	486879	603.35	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260123	166.16	166.3	159.06	159.65	15396336	159.65	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260123	105.12	105.46	100.65	101.08	7094	101.08	down	up	incorrect
BASF.NSE	BASF India Limited	20260123	3664.9	3692.4	3600	3637.4	8810	3637.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260123	22.6	22.69	21.2	21.36	86747	21.36	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260123	884.9	884.9	845	851.7	105440	851.7	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260123	4385	4400	4365	4385.2	11425	4385.2	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20260123	2509.7	2534.8	2430	2445	14272	2445	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260123	1780	1807.9	1728.7	1733.2	27322	1716.6933	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20260123	9.21	9.3	8.88	8.94	6260869	8.94	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260123	28.45	28.45	27.56	27.74	295343	27.74	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260123	1454	1457.5	1404	1408	826325	1403.0047	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260123	27.99	28.18	27	27.14	10141	27.14	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260123	222.05	223.08	216.92	221.9	462610	221.2755	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260123	108.18	112.78	108	108.81	9166	108.81	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260123	419	419	408.5	410.7	12715222	408.959	down	down	correct
BEML.NSE	BEML Limited	20260123	1686.8	1688.1	1635	1645.4	172413	1643.0365	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260123	82.8	83.52	81.55	82.04	166183	81.1012	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260123	508.65	510.5	502.6	505	236401	505	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260123	20.5	22.2	20.1	22.2	994355	22.2	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260123	385.5	390.5	368.2	372.75	27505	372.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260123	537	560	520.1	533.05	10967	533.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260123	3.23	3.23	3.23	3.23	0	3.23
BGRENERGY.NSE	BGR Energy Systems Limited	20260123	350	359.2	331.05	337.4	104702	337.4	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260123	159.69	172.22	159.02	160.6	109042	160.6	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260123	164.19	164.19	157.02	159.33	114014	159.33	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260123	3.93	4.45	3.93	4.02	1321708	4.02	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260123	1435	1444.5	1398.7	1408.8	650137	1407.191	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260123	112.55	112.79	109.25	109.46	35929	109.46	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260123	1635	1653.9	1552.6	1564.9	44400	1564.9	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260123	167.1	170.99	162.71	164.02	117029	164.02	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260123	2009	2011.7	1980.1	1988	4340925	1988	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260123	255.55	255.55	241.65	242.5	6847147	242.5	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260123	61.5	63.19	56.15	57.69	209525	57.69	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260123	699.85	701.85	632	683.4	12014	683.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260123	372.55	375.8	365.15	366.2	1896911	366.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260123	29.97	30.9	29.73	29.93	9212	29.93	down	down	correct
BIRET.NSE	RR	20260123	344	346.89	340.5	346.49	421014	346.49	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260123	125.81	127.9	125.81	127.01	8011	127.01	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260123	1048.9	1059.4	1001.2	1029	116519	1029	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260123	124.18	124.18	115.75	117.41	68293	117.41	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260123	14.09	14.09	13.26	13.39	108585	13.39	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260123	158	168	157.66	162.04	4807604	161.6896	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260123	47.53	47.98	45.77	46.5	153713	46.5	down	down	correct
BLS.NSE	BLS International Services Limited	20260123	285.9	287.35	273.35	275.05	724443	273.0885	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260123	2.57	2.57	2.57	2.57	5189	2.57
BLUEDART.NSE	Blue Dart Express Limited	20260123	5339	5344.5	5280	5298.5	15655	5298.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260123	1709.3	1745	1690.6	1698.1	346663	1698.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260123	47.75	48.2	46.63	47.06	55780	47.06	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260123	114.76	115.6	110.32	111.22	645523	111.22	down	down	correct
BOROLTD.NSE	Borosil Limited	20260123	254	255.75	245.1	247	47845	247	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260123	525	525	501	504.25	137414	504.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260123	35865	35865	35140	35265	26686	35265	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260123	356	361.9	348.2	349.15	5338663	349.15	down	down	correct
BPL.NSE	BPL Limited	20260123	59.16	59.5	56.51	57.16	45267	57.16	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260123	780.5	787.6	751.1	760.15	1405372	760.15	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260123	5950	5964	5813.5	5835	142248	5835	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260123	20.8	20.8	19.8	19.86	46286	19.86	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260123	67.8	67.8	65	65.52	16361	65.52	down	down	correct
BSE.NSE	BSE Limited	20260123	2722	2742	2677.9	2685.4	2160443	2685.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260123	95.1	96.76	91.06	93.01	6409	93.01	down	down	correct
BSL.NSE	BSL Limited	20260123	138.99	138.99	132.68	135.04	956	135.04	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260123	137.08	141.96	134.3	135.83	2542417	135.83	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260123	30.19	30.19	29.17	29.2	332777	29.2	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260123	417.4	426.4	397.95	408.95	819490	408.95	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260123	606.05	611.85	586.6	592.95	3016	592.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260123	43.99	43.99	41.01	41.37	18170	41.37	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260123	51.34	53.99	51.05	51.28	29796	51.28	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260123	13.9	14.49	13.9	14.15	29393	14.15	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260123	144.69	147.84	141.35	143.07	286744	143.07	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260123	709.2	717.95	675.1	679.4	2007665	676.0414	down	down	correct
CANBK.NSE	Canara Bank	20260123	155.7	156.78	150.92	151.81	26875350	151.81	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260123	912.5	915	895.5	895.5	119053	895.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260123	285.5	286.15	276	277.3	83689	276.5611	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260123	223.7	224.5	215.05	216	138918	216	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260123	1730	1748.6	1709.6	1723	65712	1723	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260123	17.33	17.33	16.3	16.97	476137	16.97	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260123	814	826.2	811	818.2	138631	816.655	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260123	1570	1597.8	1551	1566.5	18425	1566.5	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260123	2540	2557.7	2418	2446.9	254007	2446.9	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260123	186.5	186.5	183.1	183.68	1082808	183.68	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260123	16.15	16.5	16	16.2	134319	16.2	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260123	13.58	14.08	13.58	13.69	34827	13.69	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260123	932.4	940.9	918.05	925.65	78502	923.1566	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260123	1356.6	1374	1322.5	1326.3	1204091	1326.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20260123	3756.2	3762	3687.1	3718.2	134863	3718.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260123	7.67	7.93	7.02	7.15	84702	7.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260123	442.05	454.45	430.2	446.7	26993	446.7	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260123	22	22.99	20.51	21.53	173724	21.53	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260123	37.35	37.35	36.2	36.31	5119690	36.31	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260123	25.35	25.87	24.15	24.4	268136	24.4	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260123	2250	2250	2150	2202.9	24804	2202.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260123	751.9	752.2	728	739.45	26382	739.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260123	5015.5	5035.5	4920	4939	13544	4939	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260123	5.51	5.78	5.46	5.5	32118	5.5	down	up	incorrect
CESC.NSE	CESC Limited	20260123	143.7	145.15	139.9	140.43	1619223	140.43	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260123	168.64	169.83	166	167	640822	167	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260123	574	576.2	547.35	551	3868313	549.7863	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260123	842.1	843.9	812.3	820.05	51531	820.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260123	428.95	441.05	425.05	436.5	2229996	436.5	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260123	162	162	152.08	155.13	14930	155.13	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260123	176.29	177.23	168	169.78	27864	169.78	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260123	409.45	413	382.6	391.5	17568	391.5	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260123	256	257.8	241.1	245.2	91703	245.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260123	828.1	848.95	824.6	842.2	828608	842.2	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260123	1664	1667	1638.3	1648.7	1068908	1647.4611	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260123	1657.9	1657.9	1614.8	1625.2	656894	1625.2	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260123	1663	1663	1584	1596.9	90410	1596.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20260123	85.9	88.97	85	85.03	18422	85.03	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260123	15.52	15.88	14.61	14.92	19679	14.92	down	down	correct
CIPLA.NSE	Cipla Limited	20260123	1372.2	1385.9	1303	1315	6590032	1315	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260123	879.95	881.8	850	854.45	149535	852.3393	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260123	76.2	76.99	70.2	72.03	29978	72.03	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260123	240.55	244.1	234.35	237	38577	237	down	down	correct
CMICABLES.NSE	CMI Limited	20260123	5.31	5.31	5.31	5.31	0	5.31
COALINDIA.NSE	Coal India Limited	20260123	424	425.8	415.4	418.4	6520896	412.9411	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260123	1499	1504	1474	1488.4	444823	1484.9546	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260123	32.5	32.52	31.23	31.36	580627	31.36	down	down	correct
COFORGE.NSE	Coforge Limited	20260123	1673.9	1710	1629.4	1642	3575484	1638.0849	down	down	correct
COLPAL.NSE	Colgate	20260123	2185	2185.9	2158	2166.3	342718	2166.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260123	1.35	1.38	1.3	1.37	29886	1.37	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260123	14.12	14.54	13.75	14.38	22939	14.38	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260123	495.95	497.85	478	479	2067105	475.8114	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260123	32.58	32.75	31.65	31.98	250260	31.98	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260123	154.01	183	154.01	167.16	99033	167.16	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260123	680	687.1	666.3	680.2	39186	676.0215	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260123	37.06	37.23	36.31	36.55	25957	36.55	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260123	161	161	154.15	154.85	14174	154.85	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260123	2284	2290	2232.5	2247.9	352674	2239.0739	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260123	5.06	5.38	5.06	5.17	17385	5.17	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260123	93.06	93.43	91.07	92.18	4507124	92.18	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260123	7650	7654.5	7123.5	7198.5	20339	7198.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260123	720.95	720.95	688.6	694.8	9768	694.8	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260123	6.83	7.18	6.81	7.06	1060	7.06	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260123	1435	1463.8	1373.7	1392.7	4522919	1392.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260123	374.25	377.65	356.65	368.1	8302	368.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20260123	4540.1	4564.8	4477.5	4491.4	18690	4491.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260123	232.8	232.8	223.75	225.3	3859058	225.3	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260123	495.5	508.05	485.45	488.4	760452	488.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260123	37	37	35.02	35.67	8827	35.67	down	down	correct
CUB.NSE	City Union Bank Limited	20260123	284	284	273.35	275.45	1194672	275.45	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260123	105.67	107.85	102.16	103.65	146879	103.65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260123	4108	4108	3917.8	3930.4	441947	3912.6085	down	down	correct
CUPID.NSE	Cupid Limited	20260123	424	426.3	391	397.2	93989245	79.44	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260123	15.81	16.2	15.75	15.8	1752	15.8	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260123	131.29	131.87	126	126.6	30037	126.6	down	down	correct
CYIENT.NSE	Cyient Limited	20260123	1132	1137.1	1072.2	1087.9	738409	1087.9	down	down	correct
DABUR.NSE	Dabur India Limited	20260123	525.35	533	517.9	519	2352107	519	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260123	2138	2143.9	2077.6	2084.9	279720	2084.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260123	281.05	283	270.3	274.3	52893	270.3131	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260123	26.48	26.48	25.05	25.62	7228	25.62	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260123	3.15	3.28	3.06	3.11	73935	3.11	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260123	680.45	681.8	645.3	648.55	53266	648.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260123	255.95	258.35	248.3	250.5	122463	250.5	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260123	459.75	474	458.05	466.15	375254	466.15	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260123	101.3	108.88	99.85	102.65	5880825	102.65	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260123	25.03	25.11	24.86	24.86	319	24.86	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260123	219.7	219.73	205.4	209.32	194327	209.32	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260123	189.3	191.31	181	182.9	1862542	182.9	down	down	correct
DCM.NSE	DCM Limited	20260123	90.01	90.11	87.75	88.21	2732	88.21	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260123	4.69	4.69	4.38	4.61	6936	4.61	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260123	129	130.01	125.3	127.44	7911	127.44	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260123	1098.4	1160.1	1086	1101.4	262084	1101.4	up	up	correct
DCW.NSE	DCW Limited	20260123	50.04	50.79	45.31	46.13	2534040	46.0395	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260123	690	690	644.15	650.5	29538	650.5	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260123	1170	1196.1	1170	1179.6	117370	1179.6	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260123	1598.1	1615	1551	1563.6	50860	1563.6	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260123	354	364.65	340	344.5	165043	344.5	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260123	236	237.03	223.03	225.43	60731	75.14	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260123	67.85	67.85	63.8	64.07	1139261	64.07	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260123	68.39	68.4	62.05	65.41	3049	65.41	down	down	correct
DEN.NSE	DEN Networks Limited	20260123	29.15	29.32	27.6	27.93	683328	27.93	down	down	correct
DENORA.NSE	De Nora India Limited	20260123	573.2	604	566.15	579.95	4642	579.95	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260123	121.17	121.45	114	114.59	2582161	114.59	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260123	30.5	31	29.5	29.85	7050	29.85	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260123	115	115.7	111.6	111.97	154749	111.97	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260123	24.82	24.95	24	24.05	562949	24.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260123	1109.9	1110	1070	1086.4	16567	1086.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260123	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260123	1037.9	1037.9	1000	1018.5	484	1018.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260123	1111	1111	1068	1083.3	39894	1083.3	down	up	incorrect
DICIND.NSE	DIC India Limited	20260123	500.25	516.85	495.05	504.75	638	504.75	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260123	22.38	22.38	20.23	20.5	258142	20.5	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260123	3.45	3.49	3.28	3.32	4124911	3.32	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260123	6099.5	6145	5987	6011.5	460503	6011.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260123	10575	10664	10330	10360	486607	10360	down	down	correct
DLF.NSE	DLF Limited	20260123	620	622	586.65	588.45	10792256	588.45	down	down	correct
DLINKINDIA.NSE	D	20260123	379.4	380.65	367.65	372	48599	372	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260123	3724.1	3738.9	3646.8	3665.6	185668	3665.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260123	3.67	3.76	3.07	3.33	298264	3.33	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260123	1202.6	1208.9	1175.5	1200	39337	1200	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260123	317	323.5	310	313.7	58876	313.7	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260123	82.86	83.31	81	81.32	13395	81.32	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260123	1469.9	1500	1341.4	1372.3	150834	1372.3	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260123	8.8	9.14	8.52	8.85	103851	8.85	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260123	172.7	173.73	168	168.33	12618	168.33	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260123	15.28	15.86	14.82	15.09	37163	15.09	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260123	1018	1022	942.2	947.8	275745	947.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260123	1230	1250.8	1225	1235.6	3888860	1235.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260123	973.1	973.1	919.9	928	30780	928	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260123	143.99	143.99	138.5	140.18	1785	140.18	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260123	3.4	3.44	3.3	3.31	160085	3.31	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260123	258.2	265.95	255.05	258.7	9221	255.1027	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260123	34.7	34.7	33	33.09	405362	33.09	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260123	8303	8303	7785	7899.5	28059	7895.4294	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260123	215.55	216.2	212.55	213.5	6499	213.5	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260123	6.48	6.51	6.32	6.35	8606750	6.35	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260123	1559	1559	1552.55	1556.7	7818	1556.7	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260123	1386.5	1399	1385.19	1394.87	4026	1394.87	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260123	4395	4399	4285.1	4306.1	77624	2153.05	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260123	108.5	108.5	102.65	104.1	2801017	104.1	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260123	1.08	1.08	1.08	1.08	0	1.08
EICHERMOT.NSE	Eicher Motors Limited	20260123	7088.5	7095	6950	6973	365996	6973	down	down	correct
EIDPARRY.NSE	E.I.D.	20260123	914	919.7	875	879.6	237088	879.6	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260123	340	340	325.05	325.85	10409	325.85	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260123	330.45	332.45	320.85	322.4	169171	322.4	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260123	1655	1655	1569.9	1588.4	44698	1588.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260123	101.13	117.99	101.13	114.53	45085478	114.53	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260123	380.3	381	369.3	375.05	370363	375.05	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260123	72.5	72.88	69.3	69.85	1039810	69.85	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260123	825	825	790	799.85	9709	799.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260123	442	444.15	422.8	424	188655	424	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260123	43.9	43.9	39.75	40.38	100498	40.38	down	down	correct
EMAMILTD.NSE	Emami Limited	20260123	502	512.6	499.05	502.5	375429	496.565	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260123	79	81.75	77.8	78.14	9841	78.14	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260123	70.35	71	65.35	67.24	21509	67.24	down	down	correct
EMBASSY.NSE	RR	20260123	438	443	434.21	435.45	504502	435.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260123	289.4	308.15	275.35	281.2	29028	281.2	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260123	94	95.76	92.1	93	10341	93	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260123	2397.9	2409.5	2310.5	2357	74400	2357	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260123	17.07	18.18	17.07	17.72	37987	17.72	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260123	177.21	177.45	166.4	167.15	2791086	165.9261	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260123	112.61	116.83	112	114.26	8159	114.26	up	up	correct
EPL.NSE	EPL Limited	20260123	205	206.89	201.55	202.69	385010	202.69	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260123	70.6	73.4	69.85	71.05	14698158	71.05	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260123	1444	1444	1372	1385.6	94274	1385.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260123	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260123	5705.5	5705.5	5410	5442	2049	5417.6771	down	down	correct
ESCORTS.NSE	Escorts Limited	20260123	3553.3	3699	3471.5	3500.4	111960	3482.8326	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260123	23.89	23.95	22.69	23.19	80534	23.19	down	down	correct
ESTER.NSE	Ester Industries Limited	20260123	95.6	95.99	94.06	95.26	47146	95.26	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260123	322.35	322.4	317.45	319.75	43980	319.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260123	415.15	457.9	411.65	422.45	28681	422.45	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260123	1.24	1.25	1.2	1.22	3636406	1.22	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260123	940.6	940.6	902.7	905.9	4569	905.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260123	334.25	337.35	324.15	325.2	1123208	325.2	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260123	916.95	922.5	903.5	909.85	8646	909.85	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260123	7.04	7.3	7.04	7.25	92273	7.25	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260123	810	818.35	778.9	781.95	86330	781.95	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260123	660	663.3	643.95	653.35	7983	653.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260123	22.7	22.71	21.5	21.72	1137782	21.72	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260123	0.38	0.38	0.38	0.38	0	0.38
FCSSOFT.NSE	FCS Software Solutions Limited	20260123	1.63	1.63	1.53	1.55	2691155	1.55	down	down	correct
FDC.NSE	FDC Limited	20260123	378.6	382.65	365.8	373	49081	368.3023	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260123	283.2	284.85	277.55	278.55	12120387	278.55	down	down	correct
FEL.NSE	Future Enterprises Limited	20260123	0.45	0.45	0.44	0.45	217887	0.45
FELDVR.NSE	Future Enterprises Limited	20260123	2.89	2.95	2.89	2.95	266	2.95	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260123	2204.5	2206.7	2133.8	2145.6	51214	2145.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20260123	45.09	45.09	42.35	42.74	479423	42.74	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260123	730	737.45	712	721.75	149074	721.75	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260123	3998	3998	3873.8	3886.8	10551	3886.8	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260123	174	176.36	172.1	172.29	315545	172.29	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260123	11	11.01	10.13	10.87	24942	10.87	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260123	1.39	1.41	1.33	1.33	55184	1.33	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260123	3260	3262.7	3085.1	3127.2	81929	3127.2	down	down	correct
FMGOETZE.NSE	Federal	20260123	434.15	437	420.05	422.45	33689	422.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260123	7.43	7.75	7.38	7.73	47655	7.73	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260123	20740	20900	19000	19325	81262	19325	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260123	851.95	864.45	839.3	844	2332499	844	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260123	4520	4589	4505	4506.2	1087	4506.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260123	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260123	315.65	315.65	308.5	313.6	477777	313.6	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260123	920	920.3	888.1	900.7	337238	900.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260123	139.93	141.1	132.39	135.93	885850	135.93	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260123	165	165.04	160	160.81	8178368	155.949	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260123	1900	1923.9	1893.1	1903.7	5305	1903.7	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260123	543.35	549	530.05	535.7	47132	535.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260123	711	730	700	706	3281	706	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260123	693.85	702.85	680.7	682.65	69726	682.65	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260123	73.54	75.25	72.57	73.41	32716	73.41	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260123	3.15	3.6	3.11	3.38	2690499	3.38	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260123	122.2	123.8	120.5	122.95	5046	122.95	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260123	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260123	604	619.9	600.25	613.1	67505	613.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260123	2.29	2.29	2.14	2.14	193143	2.14	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260123	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260123	307.15	310	305	305.65	1963	305.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260123	29.8	29.84	28.66	29.35	53730	29.35	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260123	44.83	45.68	43.75	43.85	104395	43.85	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260123	338.7	342.45	306.85	308.6	839694	308.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260123	12.24	12.28	11.8	11.88	102082	11.88	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260123	262.5	264.25	253.8	256.7	394466	256.7	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260123	69.01	70.1	67.8	68.29	484091	68.29	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260123	1115	1120.5	1105.1	1108.8	173473	1108.8	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260123	50.55	50.55	48.36	49.22	55080	49.22	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260123	11.25	11.25	11.25	11.25	0	11.25
GHCL.NSE	GHCL Limited	20260123	535.85	538.95	523.8	526.8	38136	526.8	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260123	164.78	165.46	161	162.29	63435	162.29	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260123	378	378.55	368.6	370.6	559088	370.6	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260123	95	95.01	92.52	94.38	1103	94.38	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260123	8049.5	8075.5	7912	7986.5	17235	7824.0719	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260123	37.95	37.95	36.5	36.76	35105	36.76	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260123	140.03	140.89	135.06	136.05	242115	136.05	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260123	1734.9	1734.9	1605	1630.3	2224	1630.3	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260123	1719	1719	1671.3	1682.5	85262	1682.5	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260123	2381.9	2420	2307.6	2313.4	86873	2313.4	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260123	2000	2022.9	1961.8	1967.7	424174	1967.7	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260123	4.72	4.72	4.51	4.51	3101	4.51	down	down	correct
GLOBAL.NSE	Global Education Limited	20260123	80	81.5	78.55	81.5	19090	81.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260123	185.79	189.8	176.8	181.16	22762	181.16	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260123	2.83	2.92	2.83	2.86	336790	2.86	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260123	932	941.1	910	914.3	58450	914.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260123	992.8	992.8	940.9	947.3	101932	947.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260123	541.65	547	515.1	516.9	1815399	516.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260123	1009.8	1014.2	973.1	980.1	38444	980.1	down	down	correct
GNA.NSE	G N A Axles Limited	20260123	342	358.2	336.6	342.65	71862	342.65	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260123	451.6	467.8	451.4	464.2	316135	464.2	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260123	375	377.25	354.75	359.6	12477	359.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260123	269.35	269.4	247.35	250.95	76304	250.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260123	2067.1	2078	1990	1997.3	244269	1997.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260123	525	526.65	511	513	61614	513	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260123	1253.5	1256.4	1235.6	1240.4	863131	1240.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260123	1000	1004.6	965	974.7	38475	974.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260123	1638	1638	1532.6	1541.2	2461081	1541.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260123	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260123	605	605.75	550.3	557.45	690214	557.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260123	37.99	38	36.41	36.63	28336	36.63	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260123	161.1	161.1	152	152.82	322773	152.82	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260123	129.1	132.48	126	127.49	141941218	127.49	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260123	30	30.88	29.42	30.54	4659	30.54	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260123	314.1	314.1	295	296.95	361273	294.8663	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260123	131	135.9	128.7	129.95	1545470	129.95	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260123	46.25	46.3	39.97	42.12	113132	42.12	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260123	1076.5	1079.1	1012.3	1022.9	57320	1020.3787	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260123	251.6	251.6	241	241.85	859009	241.85	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260123	171.92	171.92	165	165.88	3180448	165.88	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260123	101.6	102.55	97.5	102	213769	101.247	up	up	correct
GRANULES.NSE	Granules India Limited	20260123	572	584.9	560.5	565	972151	565	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260123	641	648	607	609.9	717328	609.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260123	2789.9	2805	2752.5	2759	606097	2759	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260123	1524.1	1602	1518.2	1549.9	399195	1549.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260123	166	166.71	160.8	161.41	453278	161.41	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260123	252	258.73	245.2	250	30953	250	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260123	212.06	214.1	207.4	210.15	64038	210.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260123	226.9	226.95	217	217.45	91867	217.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260123	10.1	10.14	9.86	9.91	2256652	9.91	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260123	1564.9	1570.3	1537	1544.9	14483	1544.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260123	908.6	922.15	900.2	920.15	23710	917.8	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260123	931.05	940.05	911.95	915.3	112	915.3	down	down	correct
GRPLTD.NSE	GRP Limited	20260123	1683	1683	1575	1589.9	1972	1589.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260123	2311	2319	2214.8	2234.8	538599	2228.615	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260123	174.9	176.98	171.5	173.32	729966	173.32	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260123	294.45	300	288.7	298.25	705475	298.25	up	up	correct
GSS.NSE	GSS Infotech Limited	20260123	15.45	15.45	14.75	14.8	22684	14.8	down	down	correct
GTL.NSE	GTL Limited	20260123	7.19	7.19	6.95	7	127980	7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260123	1.03	1.03	1.01	1.02	44724918	1.02	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260123	78.45	80.38	77.37	78.3	29532	78.3	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260123	310.55	321.7	307.3	309.7	33021	309.7	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260123	457.75	460	450	453.8	21451	453.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260123	402	404.85	382.65	385.75	11714	385.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260123	410	410.05	398.5	404.95	288929	404.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260123	42.99	43.4	41.5	42.06	4238	42.06	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260123	1100.9	1104	1051.5	1053.4	41100	1034.2985	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260123	33	33.37	31	31.32	63056	31.32	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260123	136	136	127	128.18	66244	128.18	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260123	4375	4375	4294.4	4305.7	704843	4305.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260123	412	416.5	405	406.15	254129	406.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260123	160.18	163.98	157.25	157.91	4684	157.91	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260123	11.3	11.3	9.91	10.22	7729835	10.22	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260123	922.05	922.05	872	878.8	45493	878.8	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260123	1324	1324	1280	1287	783770	1287	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260123	1.65	1.67	1.46	1.63	48358	1.63	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260123	63	64	62.71	63.28	1332	63.28	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260123	19.15	19.2	18.07	18.17	15420673	18.17	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260123	629.9	631.4	614.95	618.35	141645	618.35	down	down	correct
HCL.NSE	INSYS	20260123	12.93	12.93	12.25	12.4	133184	12.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260123	1712.7	1721	1698.8	1706.6	1874357	1706.6	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260123	2513	2513	2420	2429.7	417907	2429.7	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260123	920	926.1	909.25	915.8	30985247	915.8	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260123	721.1	723	710.3	712.1	3232798	712.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260123	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260123	284.76	284.76	280.48	280.81	306627	280.81	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260123	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260123	2.08	2.14	2.04	2.06	48584	2.06	down	down	correct
HEG.NSE	HEG Limited	20260123	550	556	526.7	528.9	650372	528.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260123	166.1	166.1	160	161.6	67083	161.6	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260123	133.02	133.79	127.12	127.66	439646	127.66	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260123	215.99	218.04	207.41	210.42	33661	210.42	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260123	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260123	414.2	414.55	392.6	398.55	133374	398.55	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260123	5514	5524.5	5368	5384	460330	5384	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260123	1454	1456.4	1372	1379.9	3037	1379.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260123	161	162.99	158.75	160.94	1391	160.94	down	down	correct
HFCL.NSE	HFCL Limited	20260123	62.69	62.72	59.84	61.1	13573172	61.1	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260123	656.65	656.65	545.5	590.05	5478463	590.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260123	411.8	413.95	403.6	405.25	14164	405.25	down	down	correct
HIKAL.NSE	Hikal Limited	20260123	199.78	201.4	193	194.56	135852	194.3778	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260123	30	30.04	28.1	28.35	93453	28.35	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260123	103.69	105.8	97.51	98.11	386532	98.11	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260123	955	963.9	948.5	950.3	5958887	950.3	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260123	411.35	412.45	403	406.85	1906	406.85	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260123	22.91	23.4	20.15	21.8	56617	21.8	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260123	544	555.95	532.5	535.9	29167207	535.0421	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260123	147.95	147.95	144	147.07	243938	147.07	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260123	430	431.7	413.75	414.85	6140298	414.85	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260123	2400	2434.3	2376.8	2409.5	1378097	2409.5	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260123	695	710	688.05	698.7	32427217	698.7	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260123	1256.8	1262.9	1190.1	1207.7	15546	1207.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260123	160	160	155	156.96	1083	156.96	down	down	correct
HITECH.NSE	Hi	20260123	78.3	78.87	74.85	75.28	880520	75.28	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260123	160	163.83	159.31	160	2842	160
HITECHGEAR.NSE	The Hi	20260123	705	705	650	655.75	1570	655.75	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260123	406.9	410.05	385.8	396.15	94971	396.15	down	down	correct
HLVLTD.NSE	HLV Limited	20260123	8.51	8.53	8.36	8.41	175318	8.41	down	down	correct
HMT.NSE	HMT Limited	20260123	42.8	43.4	41.16	42.06	12683	42.06	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260123	72	72	69	70.99	40906	70.99	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260123	464.25	464.25	447	449.75	30538	449.75	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260123	526	547.96	525.73	547.96	106749	547.96	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260123	1068.6	1124.7	1055	1112.8	3109946	1112.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260123	32645	32655	31185	31375	6196	31375	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260123	2099.8	2099.9	2022.2	2028.8	4779	2025.6171	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260123	328.3	329.7	314.1	316.9	100039	316.9	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260123	460.95	463.8	444	446.8	578372	446.8	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260123	22.8	23.3	21.65	22.23	123315	22.23	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260123	223.8	224	200.5	202.28	875751	202.28	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260123	207.25	207.74	193.96	195.96	7327876	194.8028	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260123	184.5	186.47	180.36	181.07	254522	181.07	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260123	63.45	63.45	59.79	61.41	2317072	61.41	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260123	43.95	45	42.31	43.2	304	43.2	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260123	733.55	743	727.05	736.15	13307	736.15	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260123	38.96	39.39	38.29	38.43	621662	38.43	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260123	27.39	27.53	27.09	27.14	698092	27.14	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260123	117.44	117.55	115.11	115.22	257987	115.22	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260123	1340.5	1355.2	1335.7	1343.4	14056524	1343.4	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260123	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260123	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260123	1815.3	1830	1790	1795.7	1249414	1795.7	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260123	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260123	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260123	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260123	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260123	71.74	71.74	69.52	69.7	814986	69.7	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260123	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260123	653	653	636.1	638.7	744889	638.7	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260123	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260123	235.4	237.95	222.1	224.5	368775	224.5	down	down	correct
ICRA.NSE	ICRA Limited	20260123	6025	6109.5	5920	5972	3723	5972	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260123	100.12	100.74	97.05	97.42	10502667	97.42	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260123	10.29	10.29	9.87	9.93	523201791	9.93	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260123	84.34	85.13	82.33	82.99	30120355	82.99	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260123	278.58	279.8	274.6	275.48	2001	275.48	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260123	131.4	132.45	127.06	127.5	9239745	125.9833	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260123	1460	1490	1381.3	1381.6	22120	1381.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260123	1341.4	1386	1330.5	1351.2	50014	1351.2	up	up	correct
IFCI.NSE	IFCI Limited	20260123	58.92	59.1	56	56.35	13721630	56.35	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260123	174.33	179.1	168.9	170.93	16402	170.93	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260123	374	374.95	366	369.9	33899	369.9	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260123	179.45	179.57	174	174.86	1217336	171.5638	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260123	371.25	374.1	368.75	370.05	13208	370.05	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260123	550	567.9	519.05	521.15	14085105	517.3222	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260123	151	153	145	147.25	10081	147.25	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260123	23.56	25.5	23.36	23.43	12276	23.43	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260123	2.64	2.77	2.62	2.69	38941	2.69	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260123	52.49	52.85	50.5	51.05	335497	51.05	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260123	1129.8	1158	1098	1107.2	181150	1107.2	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260123	1046.9	1128.1	1036.6	1072.9	14926	1063.0324	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260123	1.81	1.84	1.73	1.74	15308	1.74	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260123	35.5	38.7	35.5	36.24	6771	36.24	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260123	37	37.9	36	36.29	92725	36.29	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260123	654	657.45	640.55	645.8	4263487	645.8	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260123	459.2	459.9	426.8	429.5	783486	429.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260123	850.2	856.2	805.2	812.6	117579	812.6	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260123	2191	2251	2182.1	2196.3	112154	2196.3	up	up	correct
INDIANB.NSE	Indian Bank	20260123	903.45	904.8	871.5	876.45	3266265	876.45	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260123	227	228.5	221	221.23	783	221.23	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260123	373.15	388.9	366.1	373.15	34907	373.15
INDIGO.NSE	InterGlobe Aviation Limited	20260123	4878	4878	4686.5	4704.5	3668328	4704.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260123	1091.9	1091.9	1042.9	1047.5	50725	1047.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260123	735	739.5	699.8	708.25	26222	696.034	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260123	215.98	215.98	206.27	210.36	40832	210.36	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260123	41.08	42	40.65	41.12	88618	41.12	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260123	224.6	225	218.52	222.87	126998	222.87	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260123	1308.5	1310.8	1225	1229.5	20703	1229.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260123	259.15	260.4	247.9	248.3	337452	248.3	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260123	14.13	14.44	13.8	14.01	1046081	14.01	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260123	378.1	380.65	356.1	361	229722	361	down	up	incorrect
INDSWFTLAB.NSE	Ind	20260123	106.96	116	106.95	109.63	290783	109.63	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260123	31.99	32.95	31.25	32.4	12493	32.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260123	900.05	914.6	888.25	892.45	5907525	892.45	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260123	419.2	422.15	410	413.15	4665531	413.15	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260123	15.6	16.13	15.13	15.84	15521589	15.84	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260123	923	923	802	823.28	2472576	205.82	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260123	5.8	5.8	5.55	5.6	1843	5.6	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260123	941.31	941.31	920.01	921.96	20825	921.96	down	down	correct
INFY.NSE	Infosys Limited	20260123	1667.2	1675.7	1662.2	1672	5869137	1672	up	up	correct
INGERRAND.NSE	Ingersoll	20260123	3128.1	3215	3121.8	3147.6	10866	3147.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260123	107.5	107.5	103.12	103.56	8154566	103.56	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260123	627.95	637.2	606.8	613.95	23470	611.9139	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260123	80.11	83.5	78.9	79.97	44293	79.97	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260123	926.7	926.75	890	891.05	208090	891.05	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260123	105	112.11	102.21	106.61	162882	106.61	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260123	1.07	1.14	1.06	1.09	1241246	1.09	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20260123	34.77	34.98	34.02	34.09	4556896	34.09	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260123	159.09	160.4	155.61	156.3	9542103	154.3535	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260123	72.09	72.54	68.12	68.9	585549	67.9789	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260123	1493	1497.5	1456	1462.8	47636	1462.8	down	down	correct
IPL.NSE	India Pesticides Limited	20260123	155	155	147.01	147.99	141863	147.99	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260123	40.6	40.65	39.5	39.72	5529058	39.6547	down	down	correct
IRBINVIT.NSE	IV	20260123	62.59	62.59	61.65	62.1	589088	60.6212	down	down	correct
IRCON.NSE	Ircon International Limited	20260123	158.77	159.4	151.35	152.88	2801912	151.6801	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260123	631	638.85	615.8	617.8	1647574	614.3629	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260123	117.55	118.29	113.72	114.15	15938677	112.9514	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260123	32.02	32.02	31.05	31.09	376790	31.09	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260123	90.11	91.41	86.57	87.79	20441	87.79	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260123	730	743.55	725.6	736.95	17167	736.95	up	up	correct
ITC.NSE	ITC Limited	20260123	325.55	326.4	322.7	323.4	11950089	316.7614	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260123	528	528	500	501.05	28953	501.05	down	down	correct
ITI.NSE	ITI Limited	20260123	292	292	277	279.65	302733	279.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260123	7.7	7.75	7.6	7.63	190420	7.63	down	down	correct
IVP.NSE	IVP Limited	20260123	136.85	138.49	127.6	130.09	2108	130.09	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260123	2882.59	2896.93	2848.17	2865.66	60	2865.66	down	down	correct
IZMO.NSE	IZMO Limited	20260123	665.5	665.5	625	630.1	55406	630.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260123	107.95	108.06	103.77	104	3245025	104	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260123	67.99	67.99	66.8	67.04	111744	67.04	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260123	169.99	173.12	162.05	165	120353	165	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260123	69.99	71.28	65.1	65.43	1225433	65.43	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260123	112	112.26	107.41	108.11	407202	108.11	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260123	36.77	36.77	36.01	36.07	8957	36.07	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260123	120.85	121.4	116.03	116.43	1253554	116.43	down	down	correct
JASH.NSE	Jash Engineering Limited	20260123	370.8	374.95	352.7	355.85	72251	355.85	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260123	179.91	183.1	177.45	178.38	4230	178.38	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260123	88	88	82.52	83	100987	83	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260123	74.57	74.75	70.95	71.56	3916481	71.56	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260123	81.9	82.87	80.5	80.6	17653	80.6	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260123	1907	1907	1833.8	1835	132508	1822.8837	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260123	555	557.9	525.3	529	431556	529	down	down	correct
JCHAC.NSE	Johnson Controls	20260123	1391.1	1391.1	1324.4	1345.6	3256	1345.6	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260123	11.21	11.78	10.53	10.85	240075	10.85	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260123	1408.5	1535	1408.4	1506.1	131899	1506.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260123	397.05	397.05	381	385.25	179301	385.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260123	185.6	188.34	175.5	177.72	6339965	177.72	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260123	1081	1104	1057.1	1063.6	2761031	1063.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260123	521.6	525.05	503	505.7	72953	505.7	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260123	24.78	24.99	23.65	24.1	315736	24.1	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260123	25.6	26.2	24.61	24.82	38742	24.82	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260123	36.61	36.71	33.95	34.35	1653998	34.35	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260123	241.95	241.95	228	229.2	25458	229.2	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260123	5611	5649.5	5469	5551	110946	5551	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260123	571.5	576.75	555	557.65	77352	557.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260123	793.05	798.95	766.6	794.35	175502	794.35	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260123	324	330.1	315.9	318.05	148351	318.05	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260123	522.8	524.95	502.65	508.05	888416	508.05	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260123	71	75.5	71	74.85	10348	74.85	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260123	131.8	131.9	127.16	128.26	1657510	128.26	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260123	129	129	122.6	125.07	1510	125.07	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260123	3.1	3.1	3.1	3.1	0	3.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260123	898.4	1043	898.3	994.2	198871	994.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260123	15.34	15.45	14.62	14.75	38847511	14.75	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260123	764	764	741	745.7	378056	744.7781	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260123	492	492	472.5	477.65	1759170	477.65	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260123	17190	17470	16500	16630	1460	16630	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260123	1193.3	1193.3	1164.8	1170	2406992	1170	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260123	135.9	137	129.25	130.69	122863	130.69	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260123	505	505.95	490	492.6	1831633	492.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260123	659.95	663.25	626	638.6	135824	636.1933	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260123	968	969.5	926.9	948.5	139598	948.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260123	730.8	730.8	711.01	713.3	585613	713.3	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260123	694.3	695.6	641.05	644.65	256396	644.65	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260123	251	256.2	248	249.25	930761	249.25	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260123	9.25	9.25	8.62	9.06	16060967	9.06	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260123	225.4	230.87	207.1	210.44	73838	210.44	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260123	993.5	997	924.8	936.35	383467	936.35	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260123	113.91	113.91	110.3	110.34	1934	110.34	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260123	574.45	593.35	574.45	581.8	890	581.8	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260123	378.25	381.8	365.25	367.2	12299275	367.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260123	209.49	209.9	203.5	204.51	44665	204.51	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260123	21.94	22.06	20.75	21	899574	21	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260123	1.52	1.54	1.51	1.52	229617	1.52
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260123	68.3	70.08	67.63	68.53	6710	68.53	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260123	181.09	181.09	174.93	177.02	3516	177.02	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260123	227.32	227.5	225.11	227.39	181741	227.39	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260123	405	427.35	391.4	410.15	199629	273.43	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260123	41	43.54	39.8	39.86	4261	39.86	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260123	264	275.75	258.5	265.5	8556664	265.5	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260123	830.15	860	830.15	848.5	238	848.5	up	up	correct
KAYA.NSE	Kaya Limited	20260123	393	393	365.95	369.25	6115	369.25	down	down	correct
KCP.NSE	The KCP Limited	20260123	167.32	169.9	162.21	167.41	166264	167.41	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260123	24.15	24.15	22.82	23.16	43822	23.16	down	down	correct
KDDL.NSE	KDDL Limited	20260123	2182.1	2193.1	2103	2118.3	6668	2118.3	down	down	correct
KEC.NSE	KEC International Limited	20260123	662.05	664.7	626.4	634.95	295325	634.95	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260123	80	81	76.4	77.31	259846	77.31	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260123	3859	3945	3789.1	3807.2	490458	3802.6976	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260123	15.66	15.81	14.8	15.08	1300210	15.08	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260123	1212	1215.6	1112	1139.7	200608	1139.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260123	10.07	10.48	9.95	10.07	1166815	10.07
KEYFINSERV.NSE	Keynote Financial Services Limited	20260123	295.5	295.5	275.6	279.65	3379	279.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20260123	160	165.97	157.61	163.46	42816	163.46	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260123	61.2	61.2	56.5	57.13	376726	57.13	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260123	94.9	94.99	92	92.52	718	92.52	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260123	20	20	18.66	18.93	3938	18.93	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260123	4705	4771	4705	4752	1937	4752	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260123	318.4	322.2	312.4	314.7	6632	314.7	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260123	603.3	603.3	580	582.1	150634	582.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260123	4088	4108.5	3900	3913.9	3348	3913.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20260123	350.5	353.5	336	339.9	133321	339.9	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260123	480	484.6	454	457.3	806006	457.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260123	1512	1512	1488.5	1490.6	57724	1490.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260123	1117.7	1127.5	1090.6	1094.2	108071	1092.2767	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260123	3004.9	3175	2952.1	3127.8	12838	3127.8	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260123	154.41	167.19	151.56	164	7861785	164	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260123	466	470	447.05	457.1	42263	455.3607	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260123	25.44	25.44	24.19	24.7	66352	24.7	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260123	142.01	142.07	133.5	134.36	892526	134.36	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260123	85.8	85.8	81.5	82.22	25975	82.22	down	down	correct
KOLTEPATIL.NSE	Kolte	20260123	369	376	352.25	356.3	61726	356.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20260123	137	138	130.15	131.14	255158	131.14	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260123	429	429.8	420.4	424.2	10548118	424.2	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260123	25.48	25.48	24.25	24.34	26490	24.34	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260123	117.22	117.95	116	116.63	21197	116.63	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260123	68.97	68.97	66	66.35	3350	66.35	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260123	1114	1123	1097	1114.5	749846	1111.9665	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260123	865	865	843.1	848.9	469272	846.5362	down	down	correct
KRBL.NSE	KRBL Limited	20260123	338	340.4	324	325.2	336233	325.2	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260123	63.8	63.8	60.81	62.7	2612	62.7	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260123	3.59	3.65	3.4	3.55	62063	3.55	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260123	497.8	505	475.5	484.5	111153	484.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260123	715.55	725.6	703.5	715.75	49315	715.75	up	up	correct
KSB.NSE	KSB Limited	20260123	709.95	711.25	684.3	693.45	30658	693.45	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260123	835.55	837.05	815.5	818.85	61705	818.85	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260123	689.3	689.3	663.15	665.2	17548	665.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260123	183.01	185.99	178.33	179.06	1616531	179.06	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260123	86.99	89.15	85.83	88.57	40777	88.57	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260123	4.99	5	4.99	5	1526	5	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260123	1425	1425	1371	1376.4	430231	1376.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260123	102.8	102.8	99	100.63	5288	100.63	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260123	193.92	195.29	191.5	192.47	28006	192.47	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260123	9.42	9.75	8.95	9.05	81575	9.05	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260123	1017.9	1044.8	1000	1016.4	4200801	1016.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260123	14163	14281	14144	14171	1759	14171	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260123	4.77	5.01	4.6	4.81	136860	4.81	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260123	129.5	130.36	123.55	124.03	4145408	124.03	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260123	145.31	145.8	141.02	141.29	1071	141.29	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260123	1741.7	1752.5	1710.6	1730	39618	1730	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260123	10	10.58	10	10.12	18607	10.12	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260123	238.75	238.75	226.5	229.15	8722	229.15	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260123	517.1	521	504.7	506.45	990874	506.45	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260123	28.88	28.88	28.66	28.68	17134	28.68	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260123	281.78	283.16	279.83	279.83	981	279.83	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260123	922.45	922.45	916.49	917.43	89	917.43	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260123	283.06	283.06	277.78	277.83	5465	277.83	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260123	162.1	166.45	157.65	158.8	53510	158.8	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260123	458	462.95	450.2	453.1	9729	453.1	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260123	5981.5	5981.5	5836.5	5863.5	14670	5863.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260123	1000.99	1000.99	999.99	1000	5134105	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260123	1000.01	1000.01	999.99	1000	61571	992.5797	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260123	945.5	947.9	892.7	900.3	3143100	900.3	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260123	165.8	165.8	151.06	154.63	48118	154.63	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260123	121.45	122.18	119.57	122.17	26863	122.17	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260123	75.49	75.49	70.7	71.52	8871	71.52	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260123	6.53	6.74	6.21	6.43	33458	6.43	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260123	3798	3799.4	3720.1	3743.8	1898703	3743.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260123	3890	3890	3818	3837.9	56299	3837.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260123	4899.5	4956	4602.5	4631.5	17868	4631.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260123	1399.3	1399.8	1353.9	1377.6	140415	1377.6	down	down	correct
LUPIN.NSE	Lupin Limited	20260123	2167	2178	2130.3	2137.2	578417	2137.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260123	907	907.1	888	894.2	37758	894.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260123	145.18	145.4	138	138.61	301077	138.61	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260123	75.05	76.4	73	73.12	10929	73.12	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260123	5.1	5.1	4.88	4.91	41058	4.91	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260123	3573.7	3596	3534.8	3543.4	1922549	3543.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260123	362.2	368.75	357.45	360.65	2249442	360.65	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260123	145.02	148.5	140.1	141.71	67449	141.71	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260123	870.2	870.3	823.2	835.6	6723	835.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260123	35.65	36.9	35.31	36.7	2320	36.7	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260123	4.95	5.2	4.8	5.07	30689	5.07	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260123	76	76.29	73	73.36	57317	73.36	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260123	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260123	162.9	162.9	162.9	162.9	233008	162.9
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260123	28.22	28.22	27.67	27.72	370220	27.72	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260123	439.15	443.9	420	427.05	3813	427.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260123	21	21	19.97	20.17	37379	20.17	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260123	66.1	67.35	65.1	65.63	27511949	65.63	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260123	99.99	99.99	90.15	94.72	10585	94.72	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260123	825	825	800.1	825	3519	825
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260123	120.95	121	116.25	116.97	20415	116.97	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260123	44.9	45.91	43.11	43.64	12744	43.64	down	down	correct
MAHICKRA.NSE	SM	20260123	152	180	152	166	27000	166	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260123	351.5	365	342	343	76058	343	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260123	289.25	295.1	285.8	290.3	88148	290.3	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260123	13448	13449	13050	13101	2500	13101	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260123	515	521	507.35	508.55	95397	508.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260123	1015	1021	972.2	978.6	47031	978.6	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260123	33.34	33.77	32	32.08	7323	32.08	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260123	52.86	52.86	52.86	52.86	33766	52.86
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260123	130.15	132.73	126	126.83	82276	126.83	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260123	66.8	68.99	65.21	65.92	42461	65.92	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260123	60.5	62	58.16	58.72	14273	58.72	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260123	56.3	56.36	52.9	53.39	132900	53.39	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260123	303.2	303.2	293.1	294.75	3609963	294.25	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260123	44.43	44.43	44.43	44.43	43736	44.43
MANGLMCEM.NSE	Mangalam Cement Limited	20260123	748.35	748.35	729	740.7	50218	740.7	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260123	327.65	327.65	306.55	313.7	303426	313.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260123	107.1	108.5	104.13	105.39	638868	105.39	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260123	14.85	15.49	14.79	14.91	9071	14.91	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260123	698.77	698.77	677.96	680.21	77089	680.21	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260123	39.29	40.45	36.57	37.08	14289	37.08	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260123	498	499.9	480.05	490.05	49833	490.05	down	down	correct
MARICO.NSE	Marico Limited	20260123	751.75	754	738.85	740.95	1755248	740.95	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260123	183.09	185	169.79	170.49	457811	170.49	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260123	170.51	171.96	162.5	163.27	1048756	163.27	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260123	15819	15846	15439	15469	338669	15469	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260123	308	309	299.95	301.9	151301	300.7146	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260123	140.5	146.25	139.1	146.25	952	146.25	up	up	correct
MASTEK.NSE	Mastek Limited	20260123	2116	2119.8	1993	2007.5	130208	1999.5832	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260123	573	573	566.15	567.8	56778	567.8	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260123	80.5	81.8	77.66	78.45	48227	78.45	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260123	1000	1007.2	987.4	991.4	2300849	991.4	down	down	correct
MAXIND.NSE	Max India Limited	20260123	155.5	158.1	150.99	152.23	36925	152.23	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260123	489	508	488	500.85	241966	500.85	up	down	incorrect
MAZDA.NSE	Mazda Limited	20260123	196	200.71	193.01	193.03	7461	193.03	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260123	2380	2380.2	2294.6	2301.8	788229	2294.6513	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260123	409	416.65	401.1	408.25	110360	408.25	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20260123	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260123	26.54	27	25.01	25.47	54797	25.47	down	up	incorrect
MCDOWELL.NSE	N	20260123	1354	1357.5	1327	1342	1398884	1342	down	down	correct
MCL.NSE	Madhav Copper Limited	20260123	89.52	89.52	89.52	89.52	126724	89.52
MCLEODRUSS.NSE	McLeod Russel India Limited	20260123	41.25	41.84	40.11	40.32	185459	40.32	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260123	2337	2355	2272	2298	2959911	2298	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260123	179	182	173	174.55	125106	174.55	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260123	124.72	125.86	121.81	121.99	30539	121.99	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260123	1.5	1.5	1.5	1.5	84170	1.5
MERCATOR.NSE	Mercator Limited	20260123	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260123	1885	1903	1791	1791.2	47123	1791.2	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260123	1628	1628.9	1592.1	1599	387475	1599	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260123	12.5	12.86	11.99	12.28	1036334	12.28	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260123	1113.5	1113.9	1073.1	1077	117812	1065.7929	down	down	correct
MHHL.NSE	SM	20260123	37	38.45	35.15	38.45	10500	38.45	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260123	291.55	295.15	287.5	289.5	72695	289.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260123	343	344.4	328	329.7	425803	329.7	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260123	560	560	537.45	542.9	402595	542.3499	down	down	correct
MINDSPACE.NSE	RR	20260123	489.99	491.99	485.36	491.49	223558	491.49	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260123	208.72	228.2	207.12	211.38	434484	211.38	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260123	31.52	31.91	30.52	30.7	680971	30.7	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260123	32.91	33.39	32.06	32.49	87563	32.49	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260123	1.07	1.09	0.96	1.02	1009395	1.02	down	down	correct
MMFL.NSE	M M Forgings Limited	20260123	389.05	398.45	374	378.4	50913	378.4	down	up	incorrect
MMP.NSE	MMP Industries Limited	20260123	245.15	248.85	244.05	245.35	6058	245.35	up	down	incorrect
MMTC.NSE	MMTC Limited	20260123	65.23	65.93	62.85	63.83	5024975	63.83	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260123	118	120.62	113.11	114.97	14086	114.97	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260123	62.9	63.14	62.64	62.99	195351	62.99	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260123	24.63	25.4	24.01	24.48	3126	24.48	down	down	correct
MOIL.NSE	MOIL Limited	20260123	342	349.55	329.9	332.65	1026069	329.1189	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260123	14.92	14.92	14.17	14.23	69686	14.23	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260123	57.6	58.29	55.3	55.75	442257	55.75	down	down	correct
MOLDTECH.NSE	Mold	20260123	132.1	136.49	127.22	129.7	32292	129.7	down	down	correct
MOLDTKPAC.NSE	Mold	20260123	555.3	559.55	544	551.05	26875	551.05	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260123	64.23	64.23	61.45	61.54	547405	61.54	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260123	263.28	264.06	260.01	260.64	8336	260.64	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260123	236.49	238.89	234.36	238	1520286	238	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260123	583.25	601.5	566.05	570.35	50258	570.35	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260123	7.2	7.2	7.2	7.2	0	7.2
MOREPENLAB.NSE	Morepen Laboratories Limited	20260123	35.73	35.81	34	34.17	1835014	34.17	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260123	775.05	784.4	746.1	749.4	740843	743.3968	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260123	22.51	23.28	22.3	22.31	11993	22.31	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260123	2847.9	2879	2732.1	2752.8	1589967	2752.8	down	down	correct
MPSLTD.NSE	MPS Limited	20260123	1838	1849	1779.4	1798.8	19362	1798.8	down	down	correct
MRF.NSE	MRF Limited	20260123	142675	142850	136800	137475	7285	137472.2725	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260123	155	158.75	152.6	155.4	6952785	155.4	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260123	30.11	30.26	28.3	28.67	810638	28.67	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260123	461.55	466.4	453.3	455.7	97615	448.5087	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260123	2486.3	2486.3	2365	2400.2	218298	2400.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260123	1.65	1.65	1.52	1.62	40008	1.62	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260123	30.15	30.43	28.65	28.85	1514985	28.85	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260123	121.3	125.79	120.1	122.67	123260	122.67	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260123	58.1	59.99	57.15	58.06	2881	58.06	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260123	71.54	72.18	69.6	70.14	53892	70.14	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260123	118.4	118.4	114.25	114.86	47660	114.86	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260123	32.95	33.74	31.6	31.89	22287	31.89	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260123	230.95	231	218.7	227.05	57244	227.05	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260123	3931.2	3934.6	3796.7	3802.8	481529	3802.8	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260123	164.7	166.79	156.01	159.51	184190	159.51	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260123	4.76	4.78	4.6	4.66	181479	4.66	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260123	27.8	27.8	26.05	26.09	7038	26.09	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260123	25.98	25.98	24.52	25.01	3771	25.01	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260123	233.9	235	225.05	226	1295	226	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260123	96.2	98.38	93	93.29	16379	93.29	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260123	215.7	227.66	210	215.65	9906	215.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260123	156.11	159.1	152.65	155.06	80318	155.06	down	down	correct
NAM.NSE	INDIA	20260123	849.95	850.8	817.6	823.95	359332	823.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260123	835	846.2	825	831.95	318161	830.5394	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260123	146.89	146.97	141.02	142.11	7222	142.11	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260123	366.85	382.65	365.4	370.65	22954119	366.0659	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260123	1325.2	1330.7	1296.6	1300.9	458295	1298.0471	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260123	5910.5	6010	5846.5	5919	112538	5919	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260123	99.7	100.16	96.1	97.39	274025	97.39	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260123	144.15	144.34	139	140.24	91594	140.24	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260123	291.5	291.5	276.15	277.9	1565813	277.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260123	99	99.29	94.62	95.15	13406785	95.0296	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260123	2130	2159	2091.1	2150	51	2150	up	down	incorrect
NCC.NSE	NCC Limited	20260123	146.5	147.1	141.11	141.82	1674636	141.82	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260123	189.54	189.81	186.05	187.29	28511	185.7876	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260123	2582	2600	2574	2575	110	2575	down	down	correct
NDL.NSE	Nandan Denim Limited	20260123	2.88	2.89	2.8	2.82	1789173	2.82	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260123	692.25	702.4	666.1	674.1	187978	674.1	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260123	85.12	85.12	80.3	81.12	482296	81.12	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260123	15.75	16.7	15.36	15.84	59043	15.84	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260123	14.47	15.14	14.47	14.62	640449	14.62	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260123	93.05	93.17	89	89.49	25863	89.49	down	down	correct
NELCO.NSE	Nelco Limited	20260123	619.9	624.4	594	597.45	47278	597.45	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260123	1200.1	1200.1	1122.2	1131.7	59756	1131.7	down	down	correct
NESCO.NSE	Nesco Limited	20260123	1167.3	1200.1	1135.1	1144.2	42670	1144.2	down	down	correct
NETF.NSE	Tata Mutual Fund	20260123	279.39	279.39	270.65	271.74	5451	271.74	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260123	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260123	83.93	83.93	82.68	82.98	78636	82.98	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260123	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260123	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20260123	38.21	38.31	36.2	36.45	2988178	36.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260123	13569	13602	13105	13251	26161	13251	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260123	649	650	620.15	624.25	497938	624.25	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260123	5.49	6.48	5.09	5.73	37426	5.73	up	up	correct
NFL.NSE	National Fertilizers Limited	20260123	80.84	80.84	78	78.6	576962	78.6	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260123	28	28.21	26.72	27.22	3766	27.22	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260123	1783.4	1817	1736.6	1746.7	342904	1746.7	down	down	correct
NHPC.NSE	NHPC Limited	20260123	78.05	78.06	75.04	75.25	11193218	73.9148	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260123	146.6	146.88	142.73	143.42	252538	143.42	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260123	30.5	31.48	30.09	31.11	67602	31.11	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260123	288.07	288.07	283.65	283.91	8346651	283.91	down	down	correct
NIITLTD.NSE	NIIT Limited	20260123	76.54	76.66	73.5	73.94	255039	73.94	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260123	8.84	9	8.64	8.89	206325	8.89	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260123	14.09	14.25	13.3	13.93	992438	13.93	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260123	1383.4	1395.9	1365.4	1386.8	5683	1386.8	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260123	407.9	407.9	394.75	398.55	3025	398.55	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260123	33.65	33.77	31.56	32.15	131086	32.15	down	down	correct
NITCO.NSE	NITCO Limited	20260123	87.81	87.81	78.2	80.62	434735	80.62	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260123	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260123	309.6	320.8	309.2	317.55	68878	317.55	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260123	178.01	185	172.1	177.95	3628	177.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20260123	62.05	64.85	59.99	64.62	113	64.62	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260123	248.9	250.35	246	247.1	876967	247.1	down	down	correct
NMDC.NSE	NMDC Limited	20260123	78	78.65	76.05	76.36	19489454	74.1072	down	down	correct
NOCIL.NSE	NOCIL Limited	20260123	133	133.06	127.52	128.23	441351	128.23	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260123	3.71	3.72	3.54	3.72	92311	3.72	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260123	89.41	90.78	89.41	89.41	367	89.41
NPBET.NSE	Tata Asset Management Limited	20260123	293.09	293.22	289.53	290.78	314	290.78	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260123	442.8	447.4	416.35	419.45	1392	419.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260123	234	241	233.9	236.55	139069	233.9384	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260123	5960	5993	5800	5826	4035	5826	down	down	correct
NTPC.NSE	NTPC Limited	20260123	343.95	345.45	336.1	336.7	10084314	334.177	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260123	909.45	910	870.65	890.1	24787	890.1	down	down	correct
NURECA.NSE	Nureca Limited	20260123	290.6	299.95	278	281.85	27205	281.85	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260123	350	352.8	342.45	349.85	315634	349.85	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260123	263	265	255	256.75	6075	256.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260123	1481	1484.6	1442	1453.9	1123854	1453.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260123	7882.5	8044	7845	7956	174884	7956	up	up	correct
OIL.NSE	Oil India Limited	20260123	437	440.5	427.1	435.7	1888918	429.1368	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260123	46.23	47.35	45.44	46.44	151075	46.44	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260123	1023.9	1032.7	985	989.4	660610	989.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260123	92.56	94.49	92.35	93.02	38529	93.02	up	up	correct
OMAXE.NSE	Omaxe Limited	20260123	73.01	78.5	72.12	75.02	1460186	75.02	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260123	78.05	78.18	74.5	75.63	58636	75.63	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260123	5.55	5.91	5.55	5.57	3677	5.57	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260123	15.5	15.85	15.2	15.22	45710	15.22	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260123	52.01	52.42	50.39	51.09	663113	51.09	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260123	245.3	246.3	241.55	245.47	8080247	239.8265	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260123	50.5	51.79	48.5	48.87	239207	48.87	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260123	312.15	313.3	301.3	301.35	27959	301.35	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260123	410.2	411.95	380.1	383.55	212206	383.55	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260123	178	178	167.2	168.82	4597	168.82	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260123	714.4	714.4	675	688.4	42895	688.4	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260123	63.9	66	63.6	64.5	339932	64.5	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260123	7.67	7.68	7.24	7.45	159335	7.45	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260123	261.9	281	261.9	275.1	11508	275.1	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260123	169	169.89	157.36	158.78	532173	158.78	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260123	169.99	180	168.61	178.37	767294	177.6096	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260123	105.76	105.94	101.01	101.5	107950	101.5	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260123	65.11	67.89	64.55	65.28	2803	65.28	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260123	20.6	20.6	19.5	19.79	160317	19.79	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260123	4451	4478.5	4260	4328	8869	4328	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260123	1.4	1.4	1.4	1.4	0	1.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260123	49.7	51	47.9	49.04	27877	49.04	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260123	33000	33000	32480	32880	25720	32880	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260123	32.63	33.25	31.8	32.65	3306461	32.65	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260123	97.09	101.89	95.1	97.23	717	97.23	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260123	39.4	39.42	35.86	36.56	7922	36.56	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260123	369.95	383.65	360.1	364.1	181272	364.1	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20260123	270	270	248.9	250.2	5026	250.2	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260123	287.15	290	277.55	286.15	49346	286.15	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260123	89.51	93.97	89.51	90.12	1223	90.12	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260123	32.5	32.6	31.15	31.39	444781	31.39	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260123	271.95	271.95	254.1	260.85	777595	260.85	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260123	8.98	9.24	8.76	8.86	135605	8.86	down	down	correct
PARTYCRUS.NSE	SM	20260123	90.5	91	90.5	90.5	8000	90.5
PATELENG.NSE	Patel Engineering Limited	20260123	29.48	29.48	27.9	28.02	6299613	28.02	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260123	12.94	12.94	12	12.24	64156	12.24	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260123	10.66	10.94	10.57	10.69	61528537	10.69	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260123	84.21	85.18	82	82.74	50627	82.74	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260123	20.75	21	19.6	20.44	16266	20.44	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260123	164.4	164.4	154.1	157.44	582781	157.44	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260123	21.12	21.13	19.9	20.1	171636	20.1	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260123	6360	6360	6105.5	6108	499112	6086.4602	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260123	281	282.45	276.55	278.1	3056627	278.1	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260123	365	371.1	357.65	358.65	6728741	358.65	down	down	correct
PFIZER.NSE	Pfizer Limited	20260123	4723.3	4723.3	4569	4591	7285	4591	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260123	231.15	234.7	215.85	217.52	3905062	217.52	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260123	30.69	30.73	29.74	29.85	1298881	29.85	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260123	527	545.85	507.65	510.35	1960594	510.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260123	12369	12369	12100	12157	2344	11959.5968	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260123	5400.5	5430	5342	5395.5	32077	5238.0533	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260123	1435.5	1435.6	1370.1	1389.6	30086	1389.6	down	down	correct
PGINVIT.NSE	IV	20260123	93.45	93.45	91.5	91.75	1551912	88.828	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260123	1764.2	1770.7	1719.2	1726.5	843377	1726.5	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260123	1445	1463	1440.8	1449.7	1212874	1449.7	up	up	correct
PIIND.NSE	PI Industries Limited	20260123	3170	3190.8	3144.2	3175.4	172534	3170.191	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260123	4663.5	4713	4520	4576.5	2444	4576.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260123	9.14	9.45	8.53	8.75	90068	8.75	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260123	25.33	25.77	24.21	24.36	7772	24.36	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260123	714.75	734	703	725.7	64996	725.7	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260123	677	677	660	668.5	119	668.5	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260123	153.1	153.57	146	148.42	13627	148.42	down	down	correct
PNB.NSE	Punjab National Bank	20260123	126.5	126.51	119.55	120.15	17868644	120.15	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260123	80.36	80.64	76.5	77.1	571400	77.1	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260123	860.25	866.25	806	812.4	3807984	812.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260123	22.98	24.2	22.6	23	8851	23	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260123	224	225.6	215.05	216.3	368961	216.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260123	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260123	248.05	252.3	246.05	252.15	1220	252.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20260123	749.05	749.05	712.1	720.9	51496	720.9	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260123	7050	7050	6705.5	6722	368113	6722	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260123	1602	1609	1577.9	1590	240278	1590	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260123	833.95	847.85	825	826.7	27112	826.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260123	263.2	267.95	262.1	265.7	5565	265.7	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260123	448.65	448.65	410.5	414.4	2494967	414.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260123	259.25	259.95	252.6	254.15	18022018	251.3285	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260123	16951	16964	16380	16501	110388	16501	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260123	2100	2107.3	1985	1993.7	49063	1993.7	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260123	203.55	203.6	197.16	197.72	7064	197.72	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260123	201.25	201.94	193.01	194.23	48895	194.23	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260123	23.1	23.3	21.74	21.77	42536	21.77	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260123	294.15	294.2	282	283.55	661459	283.55	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260123	115	117.27	111	111.9	574135	111.9	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260123	4.73	4.89	4.72	4.74	90535	4.74	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260123	8.36	8.47	7.69	7.7	182170	7.7	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260123	138.81	138.86	134	134.99	85464	134.99	down	down	correct
PRECOT.NSE	Precot Limited	20260123	306.25	318.65	306.25	309.25	1475	309.25	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260123	221.8	223.9	213.5	214.83	237791	214.57	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260123	490.15	490.2	468.45	471.1	143656	471.1	down	down	correct
PREMIER.NSE	Premier Limited	20260123	3	3	2.82	2.99	19261	2.99	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260123	46.22	47.8	44.01	46.07	290504	46.07	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260123	1429.8	1429.8	1373.2	1388.8	1453722	1388.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260123	601.5	601.5	573.85	581.5	241928	581.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260123	260.25	269.9	260.25	265.15	21386	265.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260123	244.25	244.25	232.3	236.15	77026	236.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260123	13.05	13.49	12.9	13.16	161350	13.16	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260123	2735.5	2742	2701	2717.4	110419	2717.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260123	124.92	124.92	118.91	120.2	249199	120.2	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260123	27.8	27.8	26.7	26.92	1071704	26.92	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260123	733.6	734.5	680	689.55	113770	689.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260123	102.22	102.22	97.24	97.7	4778783	97.7	down	down	correct
PTC.NSE	PTC India Limited	20260123	157.16	158.25	156.39	157.52	845586	154.7634	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260123	38	38.42	37.75	37.88	19774	36.5574	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260123	992.2	1010.1	973.6	999.2	5291	999.2	up	up	correct
PURVA.NSE	Puravankara Limited	20260123	233	234.99	224.58	227.38	90776	227.38	down	down	correct
PVP.NSE	PVP Ventures Limited	20260123	31.4	32	29.82	29.97	82932	29.97	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260123	125.52	133.5	125.52	128.23	359602	128.23	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260123	2767.99	2772	2742	2745.16	3600	2745.16	down	down	correct
QUESS.NSE	Quess Corp Limited	20260123	200.59	204	193.67	195.67	395852	191.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260123	199	201.35	190	191.35	83212	191.35	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260123	1.42	1.42	1.42	1.42	0	1.42
RADAAN.NSE	Radaan Mediaworks India Limited	20260123	3.17	3.3	3.08	3.1	7582	3.1	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260123	2991.5	3049	2889	2962	882356	2962	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260123	6.15	6.27	6.09	6.1	82064	6.1	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260123	337.7	343.6	327.2	328.2	1338647	327.0568	down	down	correct
RAIN.NSE	Rain Industries Limited	20260123	140	142.35	133.39	134.2	1845780	134.2	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260123	164.9	168.3	160.55	163.18	70947	163.18	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260123	4.15	4.15	4.04	4.06	322588	4.06	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260123	471.95	486.4	450.4	455.3	214454	455.3	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260123	31.15	31.29	29.73	29.9	35320	29.9	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260123	42.39	42.39	40.31	41.13	1798	41.13	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260123	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260123	268.8	273.4	262.2	268.5	3255846	268.5	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260123	30.86	32	30.5	30.56	23844	30.56	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260123	8.03	8.11	7.76	7.84	10100822	7.84	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260123	1087	1087	1042.2	1055	321463	1055	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260123	291.5	316	289	302.75	364215	302.75	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260123	438.2	439.95	401.25	408.45	84568	408.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260123	485.35	511	478	500.45	42531	500.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260123	10.95	10.99	10.76	10.81	107046	10.81	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260123	1248	1274.9	1230	1233.2	3292	1233.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260123	1982.8	2040	1982.8	2007	16464	2007	up	up	correct
RAYMOND.NSE	Raymond Limited	20260123	383	384	367.15	368.75	248725	368.75	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260123	296.2	298.25	287.2	288.6	4898254	288.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260123	131.9	132.78	127.79	128.23	883755	127.2572	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260123	1.03	1.03	1.02	1.03	1515855	1.03
RECLTD.NSE	REC Limited	20260123	367.25	370.65	360.5	361.35	9232847	356.9998	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260123	262.7	262.7	249.6	250.7	2060276	250.7	down	down	correct
REFEX.NSE	Refex Industries Limited	20260123	236.15	236.15	220.5	222.75	561300	222.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260123	43.35	47.65	43.35	46.16	12971	46.16	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260123	364.25	374.8	354.2	357.7	52881	357.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260123	1401.8	1407	1381	1386.1	9837802	1386.1	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260123	231.55	231.55	219.92	222.11	760038	222.11	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260123	141.09	141.09	141.09	141.09	0	141.09
REMSONSIND.NSE	Remsons Industries Limited	20260123	112	112	104	105.64	97966	105.64	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260123	23.77	23.79	23	23.05	2227440	23.05	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260123	386.95	402.5	386.95	398.75	90831	396.8343	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260123	91.4	96.38	91.1	94.06	13968	94.06	up	up	correct
REPRO.NSE	Repro India Limited	20260123	388.4	398.1	380.1	385.45	2831	385.45	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260123	171.33	172.5	162.17	163.68	891380	163.68	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20260123	110.65	110.65	104.6	105.51	232750	105.51	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260123	3.05	3.09	2.91	2.92	653323	2.92	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260123	432.5	435.65	410.75	418.75	199185	418.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260123	124.3	124.49	114.56	115.65	2431661	115.65	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260123	709	709	687.1	695.05	41271	695.05	down	down	correct
RITES.NSE	RITES Limited	20260123	222.94	222.95	217.4	217.79	370462	215.9795	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260123	19.69	21.49	19.16	19.6	76747	19.6	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260123	47	48.4	43.56	45.66	26157	45.66	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260123	513	521.65	506	510.5	389553	510.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20260123	768.75	768.75	735	740.2	6005	740.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260123	362.15	366.7	350.6	353.25	46096	353.25	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260123	122.85	122.85	118.27	119.92	277330	119.92	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260123	1.31	1.33	1.25	1.25	192020	1.25	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260123	43.4	45.5	43.4	44.94	17326	44.94	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260123	534.9	540	523	533.5	37903	533.5	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260123	44.2	44.95	42.5	42.52	37231	42.52	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260123	621.9	621.9	596.35	600.4	86962	597.2292	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260123	2190	2222.5	2130.1	2135.7	4017	2135.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260123	30.4	30.4	28	28.27	54023006	28.27	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260123	92.51	92.61	87.7	88.61	40242	88.61	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260123	695	716.95	687.05	710.15	54944	710.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260123	39.2	41.2	38.6	39.07	40409	39.07	down	down	correct
RSWM.NSE	RSWM Limited	20260123	134.54	134.54	128.61	130.1	22681	130.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260123	371	372	351.6	356.85	66535	349.7367	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260123	35.45	35.93	32.5	32.94	2533098	32.94	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260123	8.3	8.3	8.01	8.03	11201027	8.03	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260123	195.69	197.99	190.4	191.23	3469	191.23	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260123	6.02	6.02	5.85	5.87	73919	5.87	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260123	118	118.99	113.8	115.12	22497	115.12	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260123	153.06	153.19	150	150.41	46523	150.41	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260123	45.1	46	44.23	44.5	6170	44.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260123	331	334.8	323.4	325.15	6752882	324.1322	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260123	279.1	289	265.3	266.2	1584	266.2	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260123	12.19	12.19	12.19	12.19	1982	12.19
SADBHAV.NSE	Sadbhav Engineering Limited	20260123	6.44	6.56	6.1	6.44	144150	6.44
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260123	3.49	3.49	3.3	3.35	93029	3.35	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260123	1958.1	1988.5	1956.5	1981.6	11014	1981.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260123	24.62	26.5	24.62	25.39	24350	25.39	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260123	191.99	192	185.5	186.37	34777	186.37	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260123	152.45	156.5	148.5	149.03	35863744	149.03	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260123	408.05	411.65	381	388.2	30663	388.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260123	18.28	18.28	17.2	17.23	43927	17.23	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260123	170.67	173	165.55	167.1	146059	167.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260123	1.98	2.01	1.93	1.96	1106672	1.96	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260123	7.86	7.95	7.54	7.66	3729683	7.66	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260123	234	242	226	234.1	411	234.1	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260123	40.89	40.89	40.89	40.89	136137	40.89
SALZERELEC.NSE	Salzer Electronics Limited	20260123	572.85	577.5	541.65	544.55	51852	544.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260123	7.86	8.25	7.85	7.85	13929	7.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260123	3.21	3.27	3.21	3.21	2327	3.21
SANDESH.NSE	The Sandesh Limited	20260123	1017.1	1054	1002.1	1010	689	1010	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260123	528	528.05	473.6	495.6	219332	495.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260123	429.55	429.55	419	422.65	16211	422.65	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260123	64.2	64.2	59.8	60.44	238655	60.44	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260123	295	296.85	276	278.25	243406	278.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260123	11.57	11.57	11.15	11.35	117642	11.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260123	4055.3	4085.8	4054.6	4065.8	5657	4065.8	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260123	0.24	0.25	0.24	0.25	511314	0.25	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260123	468	474.9	462.05	464.25	255745	464.25	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260123	333.9	336	325.1	335	332695	335	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260123	83.61	84.48	79.2	79.57	65340	79.57	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260123	1293.9	1296.1	1234.1	1243.6	10089	1243.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260123	299.3	302.8	296.6	299.8	5599	299.8	up	up	correct
SATIA.NSE	Satia Industries Limited	20260123	64.79	64.79	58.91	59.66	233607	59.66	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260123	149.31	152.93	149.25	152.13	122459	152.13	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260123	422.2	426.05	412	414.8	41334	413.2135	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260123	794.9	794.9	767.35	770.55	727529	767.8599	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260123	120.9	122.28	118.62	119.12	7077	119.12	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260123	421.05	425.49	419.97	420.92	3631	420.92	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260123	287.53	291.11	284.59	285.51	903	285.51	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260123	232.99	233	226	226.86	18395	226.86	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260123	2022	2022	1986.3	2002.6	1128576	1999.82	down	up	incorrect
SBIN.NSE	State Bank of India	20260123	1051.9	1053	1025.6	1029.5	10917698	1029.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260123	3552	3629	3524.9	3611.9	56939	3611.9	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260123	157	157.68	151.36	152.74	40273	152.74	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260123	625	634.65	601.05	606.7	360527	606.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260123	208.25	208.6	200.31	201.74	946438	199.0698	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260123	92.64	93.24	89.51	89.79	540408	89.79	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260123	1144.6	1175	1116.5	1131.5	122710	1131.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260123	22.74	23	21.55	22.85	5047	22.85	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260123	204.2	211.39	202.1	207.16	958755	207.16	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260123	63.9	63.9	59.16	59.52	745497	59.52	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260123	231	231	221	221.6	15796	221.6	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260123	12.1	12.81	12.1	12.81	61336	12.81	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260123	262.14	262.14	258.34	258.9	8561	258.9	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260123	271.46	271.46	268	268.52	780801	268.52	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260123	609.93	609.93	597.06	599.07	20259	599.07	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260123	718.82	723.89	705.5	709.41	36614	709.41	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260123	0.4	0.4	0.38	0.4	122497	0.4
SEYAIND.NSE	Seya Industries Limited	20260123	16.84	17.66	16.01	16.59	2709	16.59	down	down	correct
SFL.NSE	Sheela Foam Limited	20260123	542.4	545	516.2	517.55	62968	517.55	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260123	501	513	501	511.9	10145	511.9	up	up	correct
SGL.NSE	STL Global Limited	20260123	11.1	11.1	10.51	10.61	127534	10.61	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260123	61.06	64.1	61.05	62.52	6292	62.52	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260123	652	673.8	628.55	638.95	986851	638.95	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260123	174.29	174.29	162.37	164.75	213106	164.75	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260123	66.5	68.91	58.01	59.87	227994	59.87	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260123	105.26	105.39	104.01	104.04	79144	104.04	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260123	8.2	8.2	7.27	7.56	77565	7.56	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260123	464.8	464.8	447.5	450.05	248129	447.0959	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260123	835.25	841.5	802.5	806.35	83304	802.1889	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260123	843	859.8	824.85	840.05	38929	840.05	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260123	145.51	147.79	141.88	142.45	227618	142.0523	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260123	520.1	521.63	516.51	517.58	7406	517.58	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260123	98.26	99.85	96.9	97.7	2090	97.7	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260123	274.45	274.45	261.15	267	242372	267	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260123	20.24	20.47	19.1	19.38	57807	19.38	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260123	52.82	54.49	52.82	53.99	794	53.99	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260123	167	167	162.51	164.76	706	164.76	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260123	150.8	150.8	141.98	142.68	176954	141.8643	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260123	344.8	352	341.65	348.35	60124	348.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260123	40.26	40.26	39.06	39.17	13583	39.17	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260123	77.89	77.89	75.12	75.76	99292	75.76	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260123	27455	27555	26935	27000	24439	27000	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260123	348.2	350.25	337.8	339.95	22585	339.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260123	60.5	60.5	57.56	58.04	52736	58.04	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260123	0.4	0.4	0.38	0.39	1325629	0.39	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260123	165.11	169.99	165	167.39	1405	167.39	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260123	2869.3	2869.3	2670.1	2700.3	65847	2695.8554	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260123	6.13	6.13	5.76	5.87	15828	5.87	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260123	815.8	815.8	774	779.1	85281	779.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260123	10.31	10.72	10	10.5	10673	10.5	up	up	correct
SIEMENS.NSE	Siemens Limited	20260123	2928	2942.6	2890	2900	281797	2900	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20260123	47.2	50.48	46.1	47.74	56968	47.74	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260123	14.25	15.5	14.14	14.74	31066	14.2708	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260123	70.81	71.78	70.35	71.06	275935	71.06	up	up	correct
SILINV.NSE	SIL Investments Limited	20260123	447.6	453	431	437.3	1355	437.3	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260123	20.74	21	20.25	20.89	3896	20.89	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260123	9.45	9.49	9	9.4	13084	9.4	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260123	213.95	213.95	189.8	197.43	49732	197.43	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260123	94	94	89.11	91.03	3021	91.03	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260123	471	476.9	456.1	459.95	257607	459.95	down	down	correct
SIS.NSE	SIS Limited	20260123	334.2	334.2	320.4	321.55	31020	315.13	down	down	correct
SITINET.NSE	SITI Networks Limited	20260123	0.34	0.34	0.32	0.33	722475	0.33	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260123	578.95	584.85	558.85	561.25	34285	558.0201	down	down	correct
SJVN.NSE	SJVN Limited	20260123	73.1	73.1	70.6	70.86	3451164	69.7755	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260123	1765.7	1771.9	1732.2	1744.2	27531	1744.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260123	1.28	1.28	1.28	1.28	0	1.28
SKIPPER.NSE	Skipper Limited	20260123	358	358	333.55	336.9	281652	336.9	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260123	179.5	183.1	176.2	179.55	151510	179.55	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260123	119.78	123.99	119.78	121.79	3281	121.79	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260123	74.44	76.46	71.1	71.81	803373	71.3094	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260123	1191.6	1200	1160	1165.6	1828	1165.6	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260123	302.5	310	299.3	304	206623	304	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260123	37.19	37.56	36.63	36.91	110613	36.497	down	down	correct
SOBHA.NSE	Sobha Limited	20260123	1361	1398	1332.4	1381.8	152149	1381.8	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260123	534.3	537.35	515.05	518.85	41018	518.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260123	12951	12967	12623	12658	84340	12658	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260123	390.1	399.15	380	383.45	40071	383.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260123	115	117.3	115	115	10700	115
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260123	107.05	112.94	103.1	104.71	7027	104.71	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260123	470.05	470.9	447.5	456.1	2686728	454.6229	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260123	314.75	316	304.65	309	371675	307.6205	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260123	359	361.95	346.15	347.7	18308	347.7	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260123	46.05	46.75	44.7	45	25458970	45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260123	188.95	190	178.1	180.06	62895	180.06	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260123	640	659	636.05	643.55	33380	643.55	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260123	244.05	244.25	235	238.05	178678	238.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260123	129.4	130.31	123.25	124.94	479073	124.94	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260123	5.46	5.52	5.11	5.11	1666162	5.11	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260123	107.9	107.9	103.51	104.14	14955	104.14	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260123	35.1	35.52	30.25	31.48	244788	31.48	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260123	74.7	74.7	71.6	72.24	376495	72.24	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260123	27.34	28.24	27.34	27.58	1836	27.58	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260123	173.45	175.08	162.01	164.95	349292	164.95	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260123	216.5	216.5	211.24	213.41	2290	212.4	down	down	correct
SRF.NSE	SRF Limited	20260123	2757	2757	2701	2722	406215	2716.9311	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260123	460	461.95	446.9	451.2	9584	451.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260123	0.61	0.61	0.59	0.59	156010	0.59	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20260123	190	190	178.21	179.58	226302	179.58	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260123	864.6	864.65	791	796.25	356502	796.25	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260123	214.33	215.21	211.08	211.81	122288	210.84	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260123	149.57	150	144.8	147.3	8777	147.3	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260123	118	118.79	111.62	113.27	54205	113.27	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260123	85.77	85.77	84.15	85.08	2364	84.0787	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260123	8.19	8.25	7.9	7.92	917215	7.92	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20260123	455	461.55	410.05	413.4	5421	413.4	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260123	235.3	238.45	225.1	227.55	42587	227.55	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260123	94.68	94.96	86	88.39	1784575	88.39	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260123	495.1	498.05	479.5	485.6	45602	485.6	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260123	2175	2309	2170.5	2176.3	149831	2176.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260123	9.69	9.72	9.14	9.23	2341576	9.23	down	down	correct
SUBROS.NSE	Subros Limited	20260123	783	783	741	745.15	45602	745.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260123	909	909	868	883.85	64625	883.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260123	439.45	440.95	413.55	418.85	268338	418.85	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260123	52.5	53.26	49.1	49.72	37574	49.72	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260123	1731	1746.5	1649	1677.5	9670	1677.5	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260123	1.59	1.62	1.55	1.58	451303	1.58	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260123	5075	5139.5	5002	5029.5	52052	5014.3765	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260123	638	638	590	593.9	1023	593.9	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260123	932.4	936.95	905.1	910.5	29289	910.5	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260123	243.2	247.75	238.45	239.2	142835	239.2	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260123	1640	1648.9	1625.4	1631.9	1678658	1631.9	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260123	388.85	389.05	367	369.7	428943	369.7	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260123	559.7	576.6	480.2	563.95	288790	560.436	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260123	141.8	143.88	136.7	137.85	1451	137.85	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260123	8.07	8.07	7.83	8	15308	8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260123	431.2	433.7	411.85	415	44573	413.5597	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260123	1.4	1.4	1.4	1.4	0	1.4
SUPREMEIND.NSE	The Supreme Industries Limited	20260123	3487.1	3510	3438.6	3497	360984	3497	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20260123	24.4	24.68	23.61	24.07	61823	24.07	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260123	18.35	18.62	17	17.21	234689	17.21	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260123	55.51	56.4	54.81	55	4256	55	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260123	243.9	246	234.45	236.8	225584	236.8	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260123	137.96	138.37	130.48	132.74	1213421	132.74	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260123	28.52	28.96	26.8	26.86	17786	26.86	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260123	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260123	137.87	138.69	132.11	134.07	248500	134.07	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260123	3.3	3.3	3.11	3.2	33839	3.2	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260123	47.4	47.4	45.55	45.7	49252985	45.7	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260123	3.15	3.18	3.06	3.1	52358	3.1	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260123	3498	3502.9	3449.4	3467.7	10946	3467.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260123	539.95	543.45	511.7	519.85	14087	519.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260123	191.5	191.6	183.91	184.94	2738137	184.94	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260123	858.5	861.7	846.1	850	30617	848.1912	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260123	563	597.95	539.1	543.8	4138289	543.8	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260123	176.5	176.5	166.2	171.14	3059	171.14	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260123	373.95	374	354.9	356.8	172208	356.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260123	39.72	40.5	37.74	38.24	715805	38.24	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260123	252.75	254.1	243.1	246.35	55590	246.35	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260123	471	508	468.45	481	22732971	481	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260123	25.01	25.89	24.51	25.28	8377	25.28	up	up	correct
TARC.NSE	TARC Limited	20260123	163	163.01	154.5	156.03	637487	156.03	down	down	correct
TARMAT.NSE	Tarmat Limited	20260123	50.11	50.5	48.5	49.04	3953	49.04	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260123	7148.5	7149	6968.5	6997.5	1539	6997.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260123	738.75	738.75	712	713.5	274401	713.5	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260123	1556	1584	1541	1550	617465	1550	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260123	1178.5	1187.8	1149.7	1153.5	1456971	1153.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260123	5474	5507.5	5374.5	5400	194177	5400	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260123	623.6	630	601	603.8	297972	603.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260123	355	355	344.1	345.25	3122016	345.25	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260123	190.5	192.4	187.27	187.6	28492706	187.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260123	1294	1294	1145	1156.6	265417	1156.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260123	170	170.5	162	163.43	599867	163.43	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260123	1009.9	1030	980.2	1001.5	42155	993.3841	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260123	485.15	500	485	495.8	26111	489.8291	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260123	21.96	21.96	21.96	21.96	5917	21.96
TCPLPACK.NSE	TCPL Packaging Limited	20260123	2714	2715.4	2628.2	2644.8	1833	2644.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260123	3190.3	3194.5	3152	3162.5	2068857	3162.5	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260123	633.7	640.5	615.35	624.3	493903	624.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260123	1480	1484.8	1407.3	1413.7	15397	1413.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260123	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260123	1699	1709.7	1689.2	1701.1	1831521	1701.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260123	917	921	883.1	893.4	158456	893.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260123	324.65	324.8	300	304.05	1823137	304.05	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260123	570	572.65	554.9	559.1	53535	559.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260123	377.8	381.95	358.95	358.95	22496	358.95	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260123	95.1	96.12	93.5	95.08	55369	95.08	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260123	44.5	46.02	44.21	45.01	27083	45.01	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260123	122.01	122.37	118.6	119.26	987316	119.26	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260123	63.25	63.89	58.95	60.97	9062098	60.97	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20260123	15	15	13.83	13.88	2130	13.88	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260123	9.59	9.59	9.13	9.2	2637	9.2	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260123	3670.7	3738	3482.7	3568	222378	3568	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260123	113.47	113.75	107.2	108.52	3909	108.52	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260123	83.5	83.5	78.3	79.69	74382	79.69	down	down	correct
THERMAX.NSE	Thermax Limited	20260123	2900	2959.9	2900	2920.1	67965	2920.1	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260123	129	129	123.11	123.89	215424	123.89	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260123	315.15	327.05	310.15	312.65	22172	312.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260123	460.75	460.75	435	440.25	211818	440.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260123	402	405.05	381.55	388.8	572019	388.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260123	2014.5	2025	1987.5	1994.5	8632	1994.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260123	2300	2300.1	2210.1	2219.4	329759	2219.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260123	4.19	4.19	3.81	4.01	67550	4.01	down	down	correct
TIL.NSE	TIL Limited	20260123	232.95	232.95	216.9	218.05	51365	218.05	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260123	176.01	177	171.3	173.46	1550844	173.46	down	down	correct
TIMKEN.NSE	Timken India Limited	20260123	3010.5	3075	2991.1	3066.6	20318	3066.6	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260123	201.67	201.67	185.61	190.16	310369	190.16	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260123	34.01	34.79	33.3	33.86	278175	33.86	down	down	correct
TITAN.NSE	Titan Company Limited	20260123	4025.1	4063.3	3980	4021.8	1015415	4021.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260123	93.77	94.39	90.5	91.12	103847	91.12	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260123	133	135.98	130	130.53	43850	130.53	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260123	9.54	9.54	8.81	9.14	24957	9.14	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260123	102.97	102.98	101	101.26	1507	101.26	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260123	4021	4037.6	3903.7	3932.2	315842	3905.4214	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260123	1321.4	1322	1267.2	1270.7	165716	1257.6681	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260123	67.42	68	61.5	63.2	17448	63.2	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260123	94.5	95.99	93.61	95.1	1353	95.1	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260123	64.53	64.76	62.7	63.2	75687	63.2	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260123	7.42	7.55	6.92	7.12	50150	7.12	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260123	208.9	208.9	198	198.6	6409	198.6	down	down	correct
TRENT.NSE	Trent Limited	20260123	3840	3840	3744	3748	474377	3748	down	down	correct
TRF.NSE	TRF Limited	20260123	270.9	270.9	256.15	258.1	10692	258.1	down	up	incorrect
TRIDENT.NSE	Trident Limited	20260123	26.25	26.3	25.05	25.34	6418372	25.34	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260123	60.45	60.46	56	56.5	30909	56.5	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260123	478.2	479.45	460.1	462.3	140568	460.231	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260123	337	338.2	328.25	330.9	157133	329.5725	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260123	998	998	955.5	965.3	4688	965.3	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260123	589.65	592	577.55	580.7	11361	580.7	down	down	correct
TTL.NSE	T.T. Limited	20260123	7.5	7.59	7.25	7.34	740320	7.34	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260123	43.4	43.45	42	42.4	1263690	42.4	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260123	390.65	397.05	390.65	390.65	5186	390.65
TVSMOTOR.NSE	TVS Motor Company Limited	20260123	3570.1	3613	3536.2	3547.3	618661	3547.3	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260123	3838.4	3895	3801	3853.7	2746	3853.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260123	127.8	128	123	123.65	37534	123.65	down	down	correct
TVVISION.NSE	TV Vision Limited	20260123	6.68	6.88	6.5	6.5	23781	6.5	down	down	correct
UBL.NSE	United Breweries Limited	20260123	1443.7	1453.7	1425.1	1441.5	61929	1441.5	down	down	correct
UCOBANK.NSE	UCO Bank	20260123	29.07	29.13	28.46	28.75	8583612	28.75	down	down	correct
UFLEX.NSE	Uflex Limited	20260123	461.2	461.95	450	452.05	8552	452.05	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260123	81.9	81.9	76.55	77.54	95477	77.54	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260123	37.56	37.9	37.25	37.56	59437	37.56
UGROCAP.NSE	UGRO Capital Limited	20260123	149.5	158	142	146.89	950502	146.89	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260123	62.6	68	61.14	63.06	126126053	63.06	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260123	12375	12554	12283	12346	356421	12346	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260123	4.93	5.04	4.65	4.79	21744	4.79	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260123	381.35	384.6	369.15	370.85	9698	370.85	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260123	198.88	198.88	185.65	186.08	5694	185.4633	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260123	127.4	133.79	125.95	126.85	3375	126.85	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260123	176	178.99	172	172.77	24039471	172.77	down	down	correct
UNITECH.NSE	Unitech Limited	20260123	4.9	5.05	4.9	4.96	3263834	4.96	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260123	473	473.95	470	470	1767	469.059	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260123	67.4	67.4	65	65.72	20571	65.72	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260123	702	702	664	666.2	50767	666.2	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260123	185.01	198.88	185.01	196.44	363	196.44	up	up	correct
UPL.NSE	UPL Limited	20260123	701	711.5	697.65	702.55	3808963	702.55	up	up	correct
URJA.NSE	Urja Global Limited	20260123	10.49	10.49	9.9	9.94	1337036	9.94	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260123	420	421.3	407.7	408.85	282363	408.85	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260123	1030.1	1036.9	972.1	974.6	139259	974.6	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260123	61.48	61.48	60.05	60.2	192000	60.2	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260123	72.98	72.98	70.56	71.47	114314	71.47	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260123	281.33	281.7	276.11	276.34	32731	276.34	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260123	929.82	929.82	896.05	899.09	1370	899.09	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260123	96.98	97.97	89.45	94.03	30054	94.03	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260123	221.9	223.2	205.6	207.15	103830	207.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260123	1956.2	1956.2	1775.1	1826	177139	1826	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260123	4037.6	4095.9	4017.6	4046.6	4145	4046.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260123	216.01	221	212.43	219.3	507249	217.8285	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260123	8.87	8.87	8.16	8.34	147611	8.34	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260123	7.06	7.11	6.5	6.63	2435521	6.63	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260123	254	254	232.5	237.7	13571	237.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260123	36.75	38.5	36.75	37.03	36198	37.03	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260123	6.44	6.5	6	6.06	210264	6.06	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260123	561.75	561.75	545.55	552.85	52887	552.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260123	44	44.01	42	42.26	730157	42.26	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260123	55.99	55.99	51.2	52.03	55977	52.03	down	down	correct
VBL.NSE	Varun Beverages Limited	20260123	488	489.85	471.15	474.1	3352354	474.1	down	down	correct
VEDL.NSE	Vedanta Limited	20260123	685	699	681.45	684.15	21435331	684.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260123	1495.9	1516.2	1476	1480.5	14057	1480.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260123	732.5	754	706.6	713.1	14981	713.1	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260123	68	68.26	61.05	63.75	317204	63.75	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260123	464.05	464.05	452.85	461.05	25709	461.05	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260123	102.3	105.01	97	98.6	24513	98.6	down	up	incorrect
VGUARD.NSE	V	20260123	311.1	312.8	306.1	311	107609	311	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260123	3249.9	3259.9	3135	3154.2	423	3154.2	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260123	315.1	323	311.65	318	7415	318	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260123	988	1004.2	985.7	996.3	44506	996.3	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260123	2.6	2.67	2.49	2.49	684557	2.49	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260123	1.5	1.51	1.45	1.48	2547509	1.48	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260123	1.72	1.72	1.66	1.66	3294949	1.66	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260123	530	535.95	511	514.65	77982	514.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260123	1530.6	1545	1513	1520.4	9978	1520.4	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260123	1229.2	1256	1190	1202.9	11989	1202.9	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260123	33.9	34.5	32.75	33.91	55589	33.91	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260123	210.03	218	208	208.85	8602	208.85	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260123	28	28	25.5	25.78	160439	25.78	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260123	350	352.6	344.05	348.8	153900	348.8	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260123	12.4	12.64	12.3	12.4	88643	12.4
VISAKAIND.NSE	Visaka Industries Limited	20260123	64.3	64.3	62	62.38	43101	62.38	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260123	40.35	43.29	40.35	41.15	7262	41.15	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260123	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260123	519.55	519.55	502.45	507.4	47888	507.4	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260123	6.5	6.54	6.06	6.17	458234	6.17	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260123	0.59	0.6	0.58	0.58	124787	0.58	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260123	272.65	272.65	267.25	269.25	13312	269.25	down	down	correct
VMART.NSE	V	20260123	588	615	568.1	573.8	452035	573.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260123	6900	6920.5	6805	6826	14709	6826	down	down	correct
VOLTAS.NSE	Voltas Limited	20260123	1298	1363	1295	1315.4	1639531	1315.4	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260123	253.1	256	243	249.75	275768	245.6041	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260123	262	262.6	243.8	248.25	102987	248.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20260123	237.1	241.55	235	238.4	139135	238.4	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260123	5501	5584.5	5417.5	5432	6163	5432	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260123	418.1	418.1	401.05	402.3	88011	402.3	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260123	1109.3	1112.5	1054.8	1061.1	300519	1061.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260123	156	159	150	152.07	382987	152.07	down	down	correct
WANBURY.NSE	Wanbury Limited	20260123	186.95	186.95	174.4	177.87	184392	177.87	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260123	819.45	839.95	816.4	822.7	975	818.8587	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260123	78.3	79.49	74.41	74.78	2441148	74.78	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260123	87.98	87.98	80.6	81.18	1664	81.18	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260123	759.8	763.8	728.6	730.6	269356	730.6	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260123	490.05	493.05	464	467.1	87158	467.1	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260123	1220.2	1259.4	1200	1215.2	280	1215.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260123	6845.5	6980	6606	6637.5	9732	6617.0738	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260123	498	499.85	490	491.2	49821	491.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20260123	757.75	758.4	726.6	731.5	33285	726.9767	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260123	790	804.1	785.55	796.75	323756	796.75	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260123	32.7	32.7	29.15	29.53	9508	29.53	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260123	802.25	810.9	781.25	786.7	21715	786.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260123	268	268	251.1	259.9	121580	259.9	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260123	150.8	150.8	150.79	150.79	2	150.79	down	down	correct
WIPRO.NSE	Wipro Limited	20260123	242.3	243.55	237.85	238.05	13546802	231.9825	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260123	1363	1367	1342	1351.6	259368	1351.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260123	508	513.9	502.05	502.95	85159	502.95	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260123	78.43	81	76.72	77.9	164586	77.9	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260123	398.4	403.65	388	390.65	44938	390.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260123	71.7	71.79	69	69.81	68380	69.81	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260123	130.5	133.3	128	131.15	15830	131.15	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260123	1016.55	1018.8	976.3	993.6	37247	993.6	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260123	21.73	21.76	20.8	20.92	120490912	20.92	down	down	correct
YUKEN.NSE	Yuken India Limited	20260123	771.8	788.65	755	760.95	4033	760.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260123	85.25	85.25	80.99	81.39	10783093	81.39	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260123	6.8	6.89	6.45	6.52	314753	6.52	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260123	8.09	8.1	7.22	7.33	3785763	7.33	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260123	191	195	190.4	195	75	195	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260123	5.09	5.58	5.09	5.09	1100706	5.09
ZENSARTECH.NSE	Zensar Technologies Limited	20260123	731.35	739.5	697.55	697.55	565176	695.1131	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260123	1310	1317.5	1270.8	1287.6	260916	1287.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260123	82.04	85	80.12	81.08	5147	81.08	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260123	1374.5	1374.5	1305	1314.2	80011	1314.2	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260123	276.2	276.2	262.2	263	156019	263	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260123	431.95	432.4	416.8	418.55	73242	418.55	down	down	correct