CollectAI

close-nse_india_stocks

2026/01/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260127	177.81	178	167.05	168.75	209688	168.75	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260127	38.79	39	38.79	38.79	1122	38.79
3MINDIA.NSE	3M India Limited	20260127	33300	33650	32750	33075	4610	33075	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260127	34.29	36	33.4	34.73	5332	34.73	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260127	340.55	347.25	334	341.6	67929	341.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260127	591.8	627	575.05	616.55	207029	616.55	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260127	13.99	14.17	13.8	13.98	98623	13.98	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260127	7.97	8	7.74	7.84	51772	7.84	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260127	66.13	70.5	66.13	67.91	342624	67.91	up	up	correct
AARON.NSE	Aaron Industries Limited	20260127	152.67	157	150	150.55	14490	150.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260127	370.05	375.4	362.25	368	193028	366.0355	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260127	352	355.2	346.15	350.15	643789	350.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260127	405.85	419.15	386.4	397.05	24552	397.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260127	118	122.5	118	120.45	11317	120.45	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260127	1474.9	1500.8	1474.9	1485.6	178510	1485.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260127	21.7	22.9	21.09	21.21	113585	21.21	down	down	correct
ABB.NSE	ABB India Limited	20260127	4694.5	4777	4649.5	4777	178884	4777	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260127	27915	27915	27230	27685	4631	27685	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260127	348.2	352.2	342.9	348.9	3391971	348.9	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260127	62	66.23	59.8	61.87	21457251	61.87	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260127	35.7	36.79	34.56	35.75	805	35.75	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260127	59.82	61	59.4	60.46	68614	60.46	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260127	69.11	70.82	69.01	69.69	7447	69.69	up	up	correct
ACC.NSE	ACC Limited	20260127	1699	1699	1668.8	1687.9	160507	1687.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260127	1319.5	1323.3	1305	1308.5	7117	1265.3721	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260127	4.96	4.96	4.66	4.88	113651	4.88	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260127	797.55	815.4	775.45	808.45	273050	808.45	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260127	1909	1973.9	1893	1959.5	5449633	1959.5	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260127	789	819.2	768.1	799.1	13752483	799.1	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260127	1334.3	1368.3	1322	1363.9	3838632	1363.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260127	135	137.5	132.96	134.5	24095155	134.5	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260127	176.54	176.54	170.94	173.34	38288	173.34	down	down	correct
ADL.NSE	Archidply Decor Limited	20260127	68.12	72.9	66.1	70.96	1840	70.96	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260127	9.61	10	9.1	9.41	30560	9.41	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260127	120.1	120.55	115.51	117.4	165321	117.4	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260127	55	57.42	54.5	56.75	235110	55.7653	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260127	265	269.7	262.2	266.5	97850	266.5	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260127	1579.9	1580.3	1508	1538.1	257125	1538.1	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260127	667.6	670.9	649	668.05	19713	668.05	up	up	correct
AGRITECH.NSE	Agri	20260127	133	135	129.65	132.35	1190	132.35	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260127	36.31	37.5	35.8	37.24	12948	37.24	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260127	52.44	52.44	49.7	49.97	9027	49.97	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260127	133.61	138.19	130.01	131.87	1949	131.87	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260127	829.95	838.95	819.95	829.75	43977	829.75	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260127	3729.9	3947.7	3668.1	3842.1	50078	3842.1	up	up	correct
AIRAN.NSE	Airan Limited	20260127	13.79	14.29	13.58	13.8	99855	13.8	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260127	2711.4	2734.8	2660	2698.3	85528	2698.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260127	149	151.35	145.05	148.85	120636	148.85	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260127	3.87	3.97	3.8	3.85	207662	3.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260127	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260127	23.11	25.3	23.11	24.06	16215	24.06	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260127	13.74	13.74	13.4	13.44	102178	13.44	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260127	229.36	234	225	227.49	3973	227.49	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260127	5.47	5.62	5.16	5.23	245751	5.23	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260127	2959.9	2969.9	2851.5	2901	45485	2901	down	down	correct
ALANKIT.NSE	Alankit Limited	20260127	9.78	9.99	9	9.07	543571	9.07	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260127	689	697.8	671	674.8	2227	674.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260127	91.98	92.34	89.97	91.34	206648	91.34	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260127	668.6	682	655.9	659.6	8973	659.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260127	70.01	71.65	66.9	68.57	4031	68.57	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260127	5812.5	5812.5	5707	5754	99479	5707.9851	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260127	1562.3	1587.6	1528	1560.4	50887	1560.4	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260127	9.23	9.37	8.97	9.29	5017196	9.29	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260127	14.8	15.2	14.1	14.28	165193	14.28	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260127	14.5	14.88	14.21	14.76	8738907	14.76	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260127	63	64.89	61	63	17952	63
ALPHAGEO.NSE	Alphageo (India) Limited	20260127	201.99	206	200.57	203.56	1772	203.56	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260127	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260127	5580	5593	5400.5	5510	713699	5510	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260127	23.1	24.89	23.1	23.56	2749	23.56	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260127	1258	1258	1203.6	1214.6	6016	1214.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260127	526.65	535.9	524.05	532.25	2374373	532.25	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260127	44.5	47	43.01	44.49	18440	44.49	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260127	44.9	44.9	41	41.46	20185	41.46	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260127	604	608.1	582	591.2	16278	590.2611	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260127	507	507	485.5	490.15	2447533	490.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260127	63	63.59	61.16	62.3	75820	62.3	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260127	68.31	69.95	66.75	68.53	112921	68.53	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260127	48.74	50.2	48.5	48.56	25800	48.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260127	1.81	1.81	1.7	1.7	34829	1.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20260127	12.29	12.49	11.36	11.89	56607	11.89	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260127	3.05	3.12	3.05	3.05	32808	3.05
ANTGRAPHIC.NSE	Antarctica Limited	20260127	0.92	0.95	0.89	0.91	427154	0.91	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260127	1845	1845	1719.9	1731.6	34510	1731.6	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260127	1230.2	1230.6	1204.2	1219.1	112105	1219.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260127	7035	7290	6957.5	7208.5	68843	7208.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260127	141.2	143.36	135.01	137.59	17177	137.59	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260127	352.5	358	350.6	355.05	20530	352.6307	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260127	267.8	312.75	264.1	294.45	7599701	294.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260127	2030.6	2087.9	2003.3	2060.6	2529874	2060.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260127	764.55	765	744.75	757.3	35416	757.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260127	223.5	230.8	220.7	229.7	2936041	229.7	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260127	6802	6842	6708.5	6793.5	515312	6793.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260127	272.1	279	264.35	275.1	78846	275.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260127	497.5	510.4	487.05	506.95	637329	503.4431	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260127	1297	1303.9	1262.1	1300.4	1459	1300.4	up	up	correct
APTECHT.NSE	Aptech Limited	20260127	81.85	82.5	80.06	81.62	98522	81.62	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260127	259.7	269.9	257.4	267.5	1456104	267.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260127	85	86	82.7	83.14	3203	83.14	down	down	correct
ARCHIES.NSE	Archies Limited	20260127	16.6	16.96	15.32	15.7	63740	15.7	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260127	44	44	41.12	41.3	682	41.3	down	down	correct
ARIES.NSE	Aries Agro Limited	20260127	300	306.6	290.55	299.7	27926	299.7	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260127	76.01	76.7	73.5	74.28	366569	74.28	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260127	275.95	275.95	264.2	270.4	31506	270.4	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260127	1600	1619.3	1560.9	1607.8	29601	1607.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260127	27.43	28.49	26.81	27.1	15647	27.1	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260127	429.85	435.9	411.75	415.45	28029	415.45	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260127	1.23	1.27	1.2	1.22	315378	1.22	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260127	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260127	227.2	235.95	221	233.4	174320	233.4	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260127	151.18	151.18	146.5	149.1	332	149.1	down	down	correct
ARVIND.NSE	Arvind Limited	20260127	304.8	313.85	296.65	298.65	1174231	298.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260127	437.85	439	424.8	427.75	243276	427.75	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260127	514.5	548.9	514.5	541.55	44391	541.55	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260127	941	999.2	911.5	991.9	168336	991.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260127	230.85	234.2	223.65	226.9	7283	226.9	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260127	406.6	478.75	401	465.85	84528	465.85	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260127	790	805	774.05	800	35118	800	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260127	685	687	632.6	638.7	1144055	638.7	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260127	284.35	288.3	277	279.9	119258	279.0549	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20260127	15.87	16.65	15.81	16.03	77830	16.03	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260127	146	146.5	141.37	143.51	719274	143.51	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260127	192.26	194.15	188	193	23069013	193	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260127	314.8	314.8	307.1	309.3	10280	309.3	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260127	2719.9	2734.7	2546	2622.8	3818761	2622.8	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260127	69.15	69.73	67.86	69.36	1403809	69.36	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260127	238	238	208	214.75	12596	214.75	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260127	569.45	584.95	557.65	577.3	62004	577.3	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260127	565	567	552	554.2	587663	554.2	down	down	correct
ASTRAL.NSE	Astral Limited	20260127	1394.5	1406.1	1375.2	1400	436449	1400	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260127	906.65	943.5	890	921.55	184204	921.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260127	8319	8365	8158	8349	7395	8349	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260127	4.97	5.18	4.73	4.73	177522	4.73	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260127	528.05	536.7	513.05	525.3	1410430	525.3	down	down	correct
ATUL.NSE	Atul Ltd	20260127	5876	5941.5	5713	5839.5	19806	5839.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260127	390.9	393.4	381.15	388.65	66261	388.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260127	970.6	977.85	944.1	963.55	1801986	963.55	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260127	921.1	953.6	893	935.1	174390	935.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260127	1139.8	1139.8	1116.2	1129.7	656428	1129.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260127	126.2	126.2	126.2	126.2	3350	126.2
AUTOAXLES.NSE	Automotive Axles Limited	20260127	1949.5	1974	1854.4	1944	10574	1944	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260127	72	73	70.5	71.65	21667	71.65	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260127	322.9	330	317.35	326.35	24087	326.35	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260127	770.25	786.4	751.5	776	737379	776	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260127	63.5	63.6	62.05	62.86	53747	62.5273	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260127	557.35	604.8	554.4	593.1	5554751	593.1	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20260127	1288.8	1333.2	1278.4	1315.8	22715357	1315.8	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260127	603.78	609.06	597.84	609.04	1402	609.04	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260127	13.38	13.38	13.08	13.13	80403	13.13	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260127	1175.3	1199	1101.5	1121	170379	1121	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260127	146.13	146.13	140.52	142.1	3224	142.1	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260127	284.1	284.1	274.08	277.4	11527	277.4	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260127	408.33	421	408.33	420.99	875	420.99	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260127	152.2	156.49	145.01	151.55	32520	151.55	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260127	124.34	124.34	117.21	117.58	2992	117.58	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260127	5.74	5.94	5.7	5.81	89091	5.81	up	down	incorrect
BAJAJ.NSE	AUTO	20260127	9422	9506	9330	9500	302065	9500	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260127	299.8	320.95	299.3	317.85	7014335	317.85	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260127	395	395	384.55	386.6	145456	386.6	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260127	1950.2	1971.5	1903.4	1917.7	4700126	1917.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260127	15.8	16.28	15.64	16.09	6671675	16.09	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260127	10711	10744	10481	10609	76057	10609	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260127	930	931.95	907.7	917.95	15312488	917.95	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260127	89.35	91.29	85.58	87.23	183988	87.23	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260127	1130	1180	1115	1147.4	436966	1147.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260127	24.4	25.13	23.58	24.29	22699	24.29	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260127	17.35	17.6	16.4	16.8	25305	16.8	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260127	2410	2475	2402.7	2418.2	205686	2418.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260127	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260127	166.1	168.04	164.01	165.02	192795	161.0854	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260127	66	70.99	65.7	68.54	5310	68.54	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260127	414.6	421.9	400.2	405.7	451982	405.7	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260127	104.9	116.7	104.9	111.79	9848	111.79	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260127	3600	3636	3530.2	3601.2	2100	3601.2	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260127	549.95	563.45	538.4	560	205366	560	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260127	149.15	150.82	147.68	149.02	12688395	149.02	down	down	correct
BANG.NSE	Bang Overseas Limited	20260127	44.49	44.49	42.6	42.98	8424	42.98	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260127	64.42	65	61.2	62.71	4893	62.71	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260127	297	303.6	296	302	11451625	302	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260127	603.36	612.9	600	611.11	919146	611.11	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260127	160.2	164.25	158.7	163.17	17486540	163.17	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260127	101.3	106.94	101.01	101.48	14022	101.48	up	up	correct
BASF.NSE	BASF India Limited	20260127	3630	3637.4	3537	3549.8	86952	3549.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260127	21.37	22.54	21.37	22.2	130485	22.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260127	853.95	854.05	838.95	847.8	97157	847.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260127	4385.2	4418.8	4319.1	4355.3	12868	4355.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260127	2445	2540.1	2412	2464.2	21029	2464.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260127	1728	1750.9	1682	1702.8	32748	1686.5829	down	down	correct
BCG.NSE	Brightcom Group Limited	20260127	8.75	8.89	8.61	8.64	8496702	8.64	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260127	27.3	27.69	26.76	27.06	745073	27.06	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260127	1415	1485	1404	1469.4	1349065	1464.1869	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260127	27.01	28.1	26.01	26.32	16268	26.32	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260127	221.45	221.45	214.63	219.42	482584	218.8025	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260127	108	115	108	114.51	26147	114.51	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260127	416.45	419.25	411.6	415.95	15482165	414.1867	down	down	correct
BEML.NSE	BEML Limited	20260127	1653.6	1684	1621	1652.7	241257	1650.326	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260127	82.07	82.36	80.25	80.89	192754	79.9644	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260127	505	506	489.1	497	233354	497	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260127	21.85	22.15	21.1	21.95	551695	21.95	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260127	377.6	377.6	360.5	363.55	12497	363.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260127	544	544	506.4	511.75	16272	511.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260127	3.39	3.39	3.07	3.07	4651	3.07	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260127	337.4	345.5	320.55	321.2	152419	321.2	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260127	162.99	163	157.61	160.17	41438	160.17	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260127	160.45	167.29	160	167.29	134662	167.29	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260127	4.03	4.1	3.97	3.99	234377	3.99	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260127	1427.9	1444.3	1395.1	1418.5	662750	1416.88	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260127	108	109.88	106	107.19	39269	107.19	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260127	1579.7	1680	1530.7	1669.5	48245	1669.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260127	165	169.9	158	167.26	448164	167.26	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260127	1972.1	2003.8	1962.7	1981	10510891	1981	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260127	243.5	248.8	240.5	247.7	9603734	247.7	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260127	57.48	58.2	55.8	56.78	228967	56.78	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260127	698.85	713.9	683.2	696.05	4452	696.05	down	down	correct
BIOCON.NSE	Biocon Limited	20260127	367.65	369.7	359.3	365.25	3333643	365.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260127	30.9	30.9	29.01	29.36	5901	29.36	down	down	correct
BIRET.NSE	RR	20260127	346.8	347.25	340	340.87	189073	340.87	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260127	127.01	128	123.02	124.34	17916	124.34	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260127	1038	1038	1007.5	1013.9	38924	1013.9	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260127	115.65	121.14	115.01	118.84	83590	118.84	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20260127	14	14	13.26	13.4	40425	13.4	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260127	164.89	168.5	158.72	167.13	1372062	166.7686	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260127	46.75	48.6	45.41	47.26	275866	47.26	up	up	correct
BLS.NSE	BLS International Services Limited	20260127	275.9	278.1	266.7	269.5	1213186	267.5781	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260127	2.52	2.52	2.52	2.52	8000	2.52
BLUEDART.NSE	Blue Dart Express Limited	20260127	5298.5	5579	5211	5359.5	17311	5359.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260127	1702.4	1710	1651.4	1667.5	604560	1667.5	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260127	47.06	48	46.2	46.83	130913	46.83	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260127	111.34	117.2	108.55	115.81	1456675	115.81	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260127	247.6	251.85	240.1	245.35	48402	245.35	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260127	504.65	521.7	495	510.15	423690	510.15	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260127	35395	35840	34930	35310	18829	35310	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260127	358	359.9	350.55	357.4	11887552	357.4	down	down	correct
BPL.NSE	BPL Limited	20260127	56.5	57.25	54.95	55.09	81335	55.09	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260127	764.2	765.65	733.35	737.85	1015499	737.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260127	5839	5925	5805	5886	1044402	5886	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260127	20.3	20.5	19.85	19.99	40626	19.99	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260127	66.98	66.98	62.55	63.18	14033	63.18	down	down	correct
BSE.NSE	BSE Limited	20260127	2699.4	2774.6	2653	2761.2	4092141	2761.2	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260127	93	96.3	91.5	91.89	9792	91.89	down	down	correct
BSL.NSE	BSL Limited	20260127	140.6	140.6	131	132.88	8733	132.88	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260127	139.91	141	138.18	139.51	2238584	139.51	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260127	29.93	29.93	28.8	29.38	559822	29.38	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260127	405.95	406.4	387.5	401	944116	401	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260127	592.95	609.4	585.05	590.75	4499	590.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260127	41	42.22	40.1	40.77	16393	40.77	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260127	52.8	52.8	46	46.62	162234	46.62	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260127	14.15	14.25	13.75	14.07	8212	14.07	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260127	143	143.08	137.72	138.98	232371	138.98	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260127	685	711.4	683.15	697.7	1676044	694.2509	up	up	correct
CANBK.NSE	Canara Bank	20260127	152.9	155.45	152.1	154.72	23086886	154.72	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260127	898.1	900.3	873.1	888.3	159947	888.3	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260127	277	284	269.85	278.55	93540	277.8077	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260127	216.9	217.2	209	212.35	344299	212.35	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260127	1710	1740.3	1672	1730.6	108496	1730.6	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260127	17.55	17.55	16.13	16.13	194520	16.13	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260127	815	825.45	796.75	821.1	241005	819.5495	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260127	1560.2	1644.9	1559.1	1589.5	56415	1589.5	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260127	2477.7	2568.8	2425.2	2541.8	337185	2541.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260127	184	184.9	182	183.38	1594944	183.38	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260127	16.48	16.48	15.41	15.8	411672	15.8	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260127	13.61	14.07	13.2	13.4	41606	13.4	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260127	924.7	966.4	910	958.7	201837	956.1175	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260127	1326.6	1344.8	1297	1322.1	1976187	1322.1	down	down	correct
CEATLTD.NSE	CEAT Limited	20260127	3708	3747	3661	3699.6	78943	3699.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260127	7.28	7.99	6.74	7.35	66712	7.35	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260127	444	448.95	427.8	434.45	41783	434.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260127	21.53	21.83	21.09	21.18	90698	21.18	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260127	36.5	36.51	35.5	36.05	8475670	36.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260127	24	24.4	23.51	24.02	177284	24.02	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260127	2190	2260	2112	2236.1	47078	2236.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260127	739.45	746.45	715.15	734.95	54150	734.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260127	4949.5	4949.5	4796.5	4873	13707	4873	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260127	5.5	5.64	5.23	5.26	56356	5.26	down	down	correct
CESC.NSE	CESC Limited	20260127	140.43	142.98	138.12	140.44	2713982	140.44	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260127	166.95	173.39	160.89	172	2975333	172	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260127	557	557	525.5	535.5	10101452	534.3205	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260127	812.6	822.85	803	818.5	76568	818.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260127	438.95	440	430.55	438.55	780838	438.55	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260127	157.77	161.75	151.5	153.25	23579	153.25	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260127	169.99	180	164.99	168.89	34877	168.89	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260127	385.1	405	376.25	390.3	28726	390.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260127	244.9	252.75	238.3	247.3	71328	247.3	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260127	855	884.95	827.1	839.15	3335410	839.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260127	1648.7	1666.4	1623.8	1642.5	1673143	1641.2658	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260127	1624.9	1634.3	1587	1618.8	289112	1618.8	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260127	1565	1645.7	1565	1627.8	77750	1627.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20260127	85.03	87	81.15	84.31	9293	84.31	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260127	14.85	15.5	14.59	15.29	38256	15.29	up	up	correct
CIPLA.NSE	Cipla Limited	20260127	1300	1323.5	1281.7	1313	4109525	1313	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260127	852.85	859.95	840.1	855.3	110127	853.1872	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260127	76.4	76.4	72.06	73.25	25874	73.25	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260127	238.2	238.2	228.8	232.2	51031	232.2	down	down	correct
CMICABLES.NSE	CMI Limited	20260127	5.31	5.31	5.05	5.05	2414	5.05	down	down	correct
COALINDIA.NSE	Coal India Limited	20260127	421	426.95	418.9	422.9	8749844	417.3824	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260127	1490	1544.8	1457.8	1523.1	844991	1519.5743	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260127	31.39	31.52	30.06	30.17	633901	30.17	down	down	correct
COFORGE.NSE	Coforge Limited	20260127	1644	1684.4	1633.3	1670	3017548	1666.0181	up	up	correct
COLPAL.NSE	Colgate	20260127	2158	2165.9	2128	2153.9	460915	2153.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260127	1.37	1.43	1.31	1.37	58964	1.37
COMPUSOFT.NSE	Compucom Software Limited	20260127	14.75	14.75	13.3	13.52	41626	13.52	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260127	481	487.95	472.75	484.85	1625304	481.6224	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260127	31.95	32.03	30.85	31.41	351788	31.41	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260127	167	188.79	158.15	170.25	48590	170.25	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260127	673.6	677.2	650.25	661.2	27627	657.1383	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260127	36.9	37.31	35.53	35.73	32305	35.73	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260127	155.94	160.9	151.15	153.24	16686	153.24	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260127	2259.9	2282.5	2227	2257.7	174336	2248.8355	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260127	5.17	5.74	5.05	5.1	53775	5.1	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260127	92.18	93.8	91.7	93.41	3180486	93.41	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260127	7243	7639.5	7196	7570.5	67316	7570.5	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20260127	653.2	696	653.2	691.85	3078	691.85	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260127	7.34	7.34	6.26	6.96	14853	6.96	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260127	1390	1402.6	1313.6	1320.6	1160480	1320.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20260127	361.4	366.1	358.6	361.45	4118	361.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260127	4481.5	4506.9	4412.4	4449.8	20048	4449.8	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260127	226	226	219.5	222.15	4314040	222.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260127	492	504.85	488.1	499.7	737872	499.7	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260127	35	36.27	33.89	33.89	18906	33.89	down	up	incorrect
CUB.NSE	City Union Bank Limited	20260127	271.25	287.45	270.05	284.25	3129864	284.25	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260127	104.17	108.92	103.35	105.64	290556	105.64	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260127	3933.2	3974.9	3883.1	3928.3	473955	3910.518	down	down	correct
CUPID.NSE	Cupid Limited	20260127	398.1	407	383.8	396.5	73383900	79.3	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260127	15.8	16.56	15.02	15.1	11068	15.1	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260127	129.9	129.9	125.01	126.55	20869	126.55	down	down	correct
CYIENT.NSE	Cyient Limited	20260127	1085	1119.9	1068.9	1114.3	337045	1114.3	up	up	correct
DABUR.NSE	Dabur India Limited	20260127	520.5	521	512.1	513.4	1475952	513.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260127	2116.8	2150	2083.8	2107.1	589001	2107.1	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260127	270.2	279.45	268.4	273.35	47800	269.3769	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260127	26.4	26.4	25.5	26.02	5401	26.02	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260127	3.11	3.27	3.02	3.06	105832	3.06	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260127	648	668.4	645.45	652.9	67535	652.9	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260127	251	251	238.05	240.35	93640	240.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260127	466.2	468.45	448	454.45	109514	454.45	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260127	102.65	102.65	95.5	97.85	2348632	97.85	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260127	25.36	25.42	24.32	24.69	6691	24.69	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260127	208	208.5	200.35	203.07	224623	203.07	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260127	188.49	202	188	199.62	19197160	199.62	up	up	correct
DCM.NSE	DCM Limited	20260127	87	88.66	86	86.32	5221	86.32	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260127	4.84	4.84	4.06	4.47	22365	4.47	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260127	128.07	131.5	125.05	128.42	14778	128.42	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260127	1108.5	1134	1065.5	1130.1	55907	1130.1	up	down	incorrect
DCW.NSE	DCW Limited	20260127	46.24	46.59	43.12	43.55	2639949	43.4646	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260127	650.55	658.25	624.8	643.3	16176	643.3	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260127	1180.9	1185.1	1137	1156.5	178771	1156.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260127	1550	1568	1526.6	1555.4	93984	1555.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260127	341.9	353.25	332	349.6	157979	349.6	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260127	226.4	235	221.18	225.83	102626	75.28	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260127	64.36	64.37	62	62.87	1230701	62.87	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260127	65.08	66.9	62.17	63.07	2250	63.07	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260127	28.1	28.23	27	27.21	701484	27.21	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260127	570.05	590	570.05	587.4	3855	587.4	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260127	115.1	115.16	109.62	111.71	4343553	111.71	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260127	30.45	30.9	26.5	27.11	42082	27.11	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260127	113.93	120	110.57	115.52	231367	115.52	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260127	24.36	24.36	23.8	24.13	548896	24.13	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260127	1081.2	1119.9	1075.4	1110	22856	1110	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260127	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260127	1003.3	1030	961.4	981.4	2774	981.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260127	1088.8	1090	1052.1	1067.3	52916	1067.3	down	down	correct
DICIND.NSE	DIC India Limited	20260127	497.3	536	480	513.35	3871	513.35	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260127	20.5	20.58	19.45	19.81	166048	19.81	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260127	3.32	3.36	3.28	3.33	1564886	3.33	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260127	6065.5	6087.5	6000	6056	367912	6056	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260127	10400	10400	9990	10184	702193	10184	down	down	correct
DLF.NSE	DLF Limited	20260127	596	611.3	589.25	609.55	9013655	609.55	up	up	correct
DLINKINDIA.NSE	D	20260127	371.3	384.4	368	380.5	66055	380.5	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20260127	3651	3686.1	3633.8	3670.6	374815	3670.6	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260127	3.5	3.69	3.21	3.25	245785	3.25	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260127	1191	1194	1150	1176.2	26723	1176.2	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260127	311	315.25	306	308.65	27118	308.65	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260127	83	83	77.6	78.72	25707	78.72	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260127	1391	1438	1310.1	1332.3	53867	1332.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260127	8.93	9	8.26	8.59	107185	8.59	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260127	166.33	169.66	162.1	163.24	13166	163.24	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260127	15.1	15.2	14.62	14.73	56750	14.73	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260127	954	987.9	923.55	951.75	437292	951.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260127	1251	1252.3	1233.5	1239.8	2159137	1239.8	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260127	940	940	906.4	920.7	29916	920.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260127	144.43	144.43	135.2	136.63	3719	136.63	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260127	3.31	3.4	3.18	3.26	283851	3.26	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260127	255.1	259.55	253.8	254.95	4761	251.4048	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260127	33.41	34.99	32.56	33.86	459092	33.86	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260127	8199.5	8199.5	7708.5	7931.5	22105	7927.4129	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260127	213.5	218.95	211	212.7	8650	212.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260127	6.35	6.35	6.12	6.22	14754970	6.22	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260127	1559.9	1559.9	1550	1555.11	16776	1555.11	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260127	1391.27	1394.76	1383.65	1388.43	20952	1388.43	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260127	4329.9	4465	4204.8	4460	147268	2230	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260127	104.2	104.5	101.3	102.93	2361525	102.93	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260127	1.11	1.11	1.03	1.05	23154	1.05	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260127	7020	7175	6910.5	7164.5	498369	7164.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260127	879.6	892.5	860.1	884.5	192022	884.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260127	325.1	333.95	318.05	319.9	13869	319.9	down	down	correct
EIHOTEL.NSE	EIH Limited	20260127	321.25	321.95	304.5	308.9	1661309	308.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260127	1590	1634	1551.2	1582.5	40067	1582.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260127	116.98	122	114	117.27	19093360	117.27	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260127	374.95	375.1	363.3	371.2	447390	371.2	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260127	70.02	71	68.2	69.61	1245483	69.61	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260127	787.85	804.1	775.2	786.8	12743	786.8	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260127	425.95	430.6	416.25	425.25	219600	425.25	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260127	41.25	41.99	39.86	41.23	25953	41.23	down	down	correct
EMAMILTD.NSE	Emami Limited	20260127	504.9	506.2	491.05	498.2	357102	492.3157	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260127	79.3	84	79.3	83.34	24810	83.34	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260127	67.24	68.49	64	64.18	11381	64.18	down	up	incorrect
EMBASSY.NSE	RR	20260127	435.5	435.5	429.06	431.48	1872292	431.48	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260127	281.2	290	258	271.15	62927	271.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260127	95.8	95.8	91.21	91.5	14274	91.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260127	2349	2350	2300	2334.1	39385	2334.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260127	17.9	17.9	16.84	16.95	90471	16.95	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260127	167.95	168.56	163.55	164.56	2191968	163.3551	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260127	112.15	117	112.11	114.16	19410	114.16	up	up	correct
EPL.NSE	EPL Limited	20260127	201.01	202.49	189	191.08	1208885	191.08	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260127	72.23	72.23	69.02	69.7	4442742	69.7	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260127	1380	1399.1	1326.7	1343.2	150450	1343.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260127	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260127	5382	5490	5354.5	5442.5	2753	5418.1749	up	up	correct
ESCORTS.NSE	Escorts Limited	20260127	3500.4	3576	3404.2	3468.8	63207	3451.3912	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260127	22.74	23.69	22.74	23.41	67515	23.41	up	up	correct
ESTER.NSE	Ester Industries Limited	20260127	95.1	96.09	94.99	95.09	43007	95.09	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260127	318.6	319.95	309.5	314.85	58697	314.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260127	422.45	431.95	405.5	415	12485	415	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260127	1.24	1.28	1.2	1.21	4593503	1.21	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260127	903.2	916	895	904.25	3551	904.25	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260127	325.65	326.8	319.05	323.25	1488086	323.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260127	909.85	915	880.05	888.95	6545	888.95	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260127	7.22	7.3	7	7.08	184962	7.08	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260127	782	799	765.75	793.25	103213	793.25	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260127	648	660.9	638.05	646.95	4908	646.95	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20260127	21.4	21.68	20.95	21.1	2223047	21.1	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260127	0.38	0.39	0.37	0.37	2288307	0.37	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20260127	1.55	1.59	1.5	1.52	1835483	1.52	down	up	incorrect
FDC.NSE	FDC Limited	20260127	369.65	374	364	371.45	52401	366.7718	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260127	279	285.7	279	284.95	12030692	284.95	up	up	correct
FEL.NSE	Future Enterprises Limited	20260127	0.46	0.46	0.44	0.45	248266	0.45	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260127	2.95	3.01	2.85	2.95	1958	2.95
FIEMIND.NSE	Fiem Industries Limited	20260127	2124	2126.7	2070	2112.9	69853	2112.9	down	down	correct
FILATEX.NSE	Filatex India Limited	20260127	42.99	43.11	41.06	41.88	686316	41.88	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260127	721.75	721.85	701.15	711.3	212202	711.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260127	3909.9	4109.6	3856	4045.6	21187	4045.6	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260127	172	173.74	168.44	170	393062	170	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260127	10.65	11.39	10.33	11.21	8659	11.21	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260127	1.38	1.39	1.3	1.33	16802	1.33	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260127	3106.8	3106.8	2998.9	3012.2	61924	3012.2	down	down	correct
FMGOETZE.NSE	Federal	20260127	430.05	433.05	420.25	422.9	34891	422.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260127	7.88	8.07	7.35	7.87	128716	7.87	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260127	19500	19790	18500	18785	75120	18785	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260127	846	851.95	826.15	838.45	1363842	838.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260127	4438.6	4495.6	4425	4451.9	952	4451.9	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260127	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260127	312.6	315	308.4	312	340529	312	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260127	900.1	900.1	874.7	886.3	177305	886.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260127	135.55	139	134.37	137.18	791740	137.18	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260127	160.81	161.4	158.36	159.98	20808770	155.1441	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260127	1903	1923.4	1872.4	1914.5	11318	1914.5	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260127	532	534.85	520.05	524.15	33959	524.15	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260127	681.05	710	681.05	697.55	4071	697.55	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260127	682.65	690.65	660	670.95	60475	670.95	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260127	73.06	73.07	70.21	70.48	99143	70.48	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260127	3.48	3.48	3.2	3.22	211011	3.22	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260127	121	125.9	118	120.65	15192	120.65	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260127	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260127	611.75	612.05	595.9	610	63111	610	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260127	2.16	2.2	2.04	2.04	232923	2.04	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260127	12.1	12.1	12.1	12.1	302251	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260127	305.45	318.45	305.4	308.5	2885	308.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260127	30.66	30.66	28.25	28.35	67915	28.35	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260127	44.16	45.11	43.85	44.63	164304	44.63	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260127	314.05	314.05	295	298.8	563544	298.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260127	11.4	11.88	11.4	11.79	73598	11.79	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260127	258.25	266.9	249	264.35	914714	264.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260127	68.36	68.69	65	65.4	742425	65.4	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260127	1107.6	1122.5	1077.3	1117.6	290970	1117.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260127	49.25	49.94	47.35	48.04	68235	48.04	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260127	11.25	11.25	10.7	11.22	15482	11.22	down	down	correct
GHCL.NSE	GHCL Limited	20260127	522.1	527	512.05	522.9	103876	522.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260127	162.8	162.8	157.7	160.61	95269	160.61	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260127	368	377.25	360.2	373.1	875344	373.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260127	99	99	89	90.76	8693	90.76	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260127	7951	7972	7810.5	7888	14190	7727.5752	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260127	36.03	37.72	35.5	35.97	50240	35.97	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260127	136.05	139	134	137.89	190141	137.89	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260127	1622.2	1684	1622.2	1649.1	174	1649.1	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260127	1683	1697.2	1660.9	1675.9	42846	1675.9	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260127	2319	2356.2	2278.3	2340.8	46789	2340.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260127	1968.4	2010	1967.1	1999.7	458666	1999.7	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260127	4.42	4.73	4.3	4.67	13842	4.67	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20260127	78	79.88	77.12	77.36	12259	77.36	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260127	181.16	187.29	172.5	175.16	7901	175.16	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260127	2.88	2.96	2.8	2.81	319911	2.81	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260127	914	940.6	898.4	927.8	71516	927.8	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260127	952.1	979.9	940.2	960.3	104493	960.3	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260127	521.05	533.3	513	532.05	2626632	532.05	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260127	977.1	989.3	958.6	979.9	45683	979.9	up	up	correct
GNA.NSE	G N A Axles Limited	20260127	335	345	333.5	340.4	26612	340.4	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260127	466	466	450.25	455.5	228033	455.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260127	359.2	389	350.4	383.7	73164	383.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260127	252.9	253	244	249.95	46028	249.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260127	2000	2056	1973	2017.3	381536	2017.3	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260127	513	535.4	506.1	517.3	262723	517.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260127	1229.1	1229.1	1117.1	1173.9	4434898	1173.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260127	976.6	976.6	938.8	971.4	134526	971.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260127	1548.9	1552.6	1476.2	1517.9	5007112	1517.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260127	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260127	582	585.1	531	542.7	3602959	542.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260127	36.63	37.89	35.9	36.41	13871	36.41	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260127	152.8	156.3	151	154.12	294019	154.12	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260127	130.55	134	129.03	131.8	139657546	131.8	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260127	31.6	32.06	30.15	30.32	1850	30.32	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260127	300	300.2	283.7	292.5	717106	290.4475	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260127	132.8	134.25	132.45	133.6	1473479	133.6	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260127	44.9	44.9	41.75	43.21	39785	43.21	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260127	1012.2	1018.7	987.4	995.6	81913	993.146	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260127	236.8	250	236.6	247.7	2061079	247.7	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260127	165.5	165.9	159.03	161.19	2182073	161.19	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260127	101.5	102.75	100.5	101.68	210546	100.9293	up	down	incorrect
GRANULES.NSE	Granules India Limited	20260127	588	589.4	565.4	579.1	2005231	579.1	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260127	611.45	633.65	602.1	627.95	739849	627.95	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260127	2798	2866.9	2773	2856.2	1521231	2856.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260127	1575	1579.8	1460	1466.3	325658	1466.3	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260127	161.41	161.56	155.1	158.13	809380	158.13	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260127	246.25	251.79	244.69	247.01	22640	247.01	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260127	209	211.29	204.13	209.55	75274	209.55	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260127	220	221.55	214.8	219.6	92638	219.6	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260127	9.95	10	9.68	9.71	3129951	9.71	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260127	1535	1563.6	1511.4	1538.4	13622	1538.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260127	918	918	898.6	907.95	7912	905.63	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260127	912	933.9	896	897.95	267	897.95	down	down	correct
GRPLTD.NSE	GRP Limited	20260127	1610.6	1688.9	1500	1568.9	6770	1568.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260127	2243	2410	2188.8	2387.6	1853924	2380.9922	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260127	173	175.5	169.1	173.96	869680	173.96	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260127	294.8	299.45	286.5	295.5	552507	295.5	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260127	15	15.4	14.04	14.38	35124	14.38	down	up	incorrect
GTL.NSE	GTL Limited	20260127	7	7.07	6.8	6.92	138643	6.92	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260127	1.02	1.03	0.98	0.99	72051242	0.99	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260127	78.97	79.9	77.32	78.2	21815	78.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260127	310.4	310.5	296.8	299.55	47334	299.55	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260127	453.8	458	443.1	444.9	18973	444.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260127	389	410	387.25	402.55	14855	402.55	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260127	404.95	405.7	392	402.8	273159	402.8	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260127	43.4	43.99	41.01	43.5	3602	43.5	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260127	1043.6	1055	1016.3	1047.6	75427	1028.6037	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260127	31.93	31.93	30.92	31.16	45989	31.16	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260127	127.09	129.95	125.01	127.92	98546	127.92	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260127	4349.9	4377.3	4271.7	4348.5	1042386	4348.5	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260127	407.5	408	398.3	405.2	464768	405.2	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260127	156.5	162.02	155.01	159.19	3513	159.19	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260127	10.4	10.51	10.04	10.23	4781955	10.23	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260127	873	888.8	869.15	880	24401	880	up	up	correct
HAVELLS.NSE	Havells India Limited	20260127	1289	1294.8	1263.4	1288.9	1086332	1288.9	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260127	1.63	1.7	1.63	1.64	22556	1.64	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260127	62.2	64.71	60.61	60.72	3375	60.72	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260127	18.3	18.95	17.85	18.79	24506079	18.79	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260127	618.35	618.35	597.15	600.8	347577	600.8	down	down	correct
HCL.NSE	INSYS	20260127	12.65	12.75	12.06	12.1	193115	12.1	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260127	1720	1725.5	1700.5	1720.2	2671530	1720.2	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260127	2433	2448.3	2407.3	2436.8	1437206	2436.8	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260127	906	931.2	905	928	44753093	928	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260127	712.1	725	708.1	720.05	3344844	720.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260127	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260127	283.81	283.81	279.5	282.38	320893	282.38	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260127	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260127	2.08	2.1	2	2.01	139316	2.01	down	down	correct
HEG.NSE	HEG Limited	20260127	528.9	551.9	516.6	545.15	982682	545.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260127	164.6	167	161.61	165.73	117987	165.73	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260127	127.87	129.5	125.61	128.09	238740	128.09	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260127	210.01	214	206.08	208.46	31036	208.46	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260127	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260127	396.55	405.05	392	399.25	175869	399.25	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260127	5418	5424.5	5298.5	5380	400942	5380	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260127	1385	1411	1360.3	1404.6	2849	1404.6	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260127	161.37	162.94	157.01	158	2052	158	down	down	correct
HFCL.NSE	HFCL Limited	20260127	61.39	61.78	59.82	60.95	12004577	60.95	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260127	590.05	603.75	566.05	594.45	704412	594.45	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260127	401.7	408.95	394	396.95	24790	396.95	down	down	correct
HIKAL.NSE	Hikal Limited	20260127	194.56	196.7	189.84	193.7	153705	193.5186	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260127	28.1	28.71	28	28.08	38932	28.08	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260127	99.6	104.99	99.02	100.99	542678	100.99	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260127	985	985	950.75	961.85	10009735	961.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260127	406.85	427.05	402.75	405.25	4030	405.25	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260127	21.74	23	21	21.06	24921	21.06	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260127	551.7	563.9	544.25	562.15	27820698	561.2501	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260127	149.21	149.8	142.1	144.11	472273	144.11	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260127	416.95	421.9	412.55	419.35	4221203	419.35	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260127	2412	2421.6	2380.5	2400.9	2060117	2400.9	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260127	733	733	710.5	727.2	25791996	727.2	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260127	1207.7	1247	1130.4	1159.6	40668	1159.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260127	155.01	159.49	155	157.31	1354	157.31	up	up	correct
HITECH.NSE	Hi	20260127	75.69	75.7	72.48	73.07	965476	73.07	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260127	157.6	162.99	156.01	159.26	478	159.26	up	up	correct
HITECHGEAR.NSE	The Hi	20260127	655.75	680	636.05	656.5	3141	656.5	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260127	393	393	372.95	384.95	143737	384.95	down	down	correct
HLVLTD.NSE	HLV Limited	20260127	8.39	8.48	8.21	8.3	281145	8.3	down	down	correct
HMT.NSE	HMT Limited	20260127	42.99	42.99	41	41.44	16884	41.44	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260127	74.5	74.5	67.61	68.44	124888	68.44	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260127	446.95	459.05	445.15	453.45	41825	453.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260127	548.74	548.74	548.74	548.74	128701	548.74
HOMEFIRST.NSE	Home First Finance Company India Limited	20260127	1124	1317.7	1123.9	1251.7	7833187	1251.7	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260127	31405	31605	30645	30790	8270	30790	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260127	2027.2	2027.3	1982.2	2004.8	5055	2001.6547	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260127	319	321.65	307.9	311.6	114178	311.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260127	446.4	458.5	441.8	448.25	677646	448.25	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260127	22.23	22.5	22.05	22.36	52751	22.36	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260127	203	203.01	194.54	202.46	629591	202.46	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260127	196.1	199.95	193.45	198.13	7025304	196.96	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260127	179.25	181.99	178.31	180.41	273190	180.41	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260127	61.5	62	59.25	59.95	1247328	59.95	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260127	42.5	43.99	41.2	41.43	1294	41.43	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260127	731.1	734.65	718	724.6	10961	724.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260127	38.57	39.06	38.09	38.62	2000373	38.62	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260127	27.14	27.33	27.04	27.25	487681	27.25	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260127	116.32	117.25	115.58	116.92	491415	116.92	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260127	1340	1369.1	1328.6	1361.4	25263634	1361.4	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260127	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260127	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260127	1790	1816.3	1779.8	1805.9	1610261	1805.9	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260127	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260127	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260127	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260127	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260127	69	70.4	69	70.01	2737398	70.01	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260127	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260127	637.15	647.55	628.5	643.85	1758161	643.85	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260127	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260127	230.4	245	224.3	238.5	744572	238.5	up	down	incorrect
ICRA.NSE	ICRA Limited	20260127	5995	6089.5	5843	5914	4859	5914	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260127	97.79	98.23	95.53	97.22	8237702	97.22	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260127	9.97	9.99	9.72	9.83	566192886	9.83	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260127	82.99	83.97	81.6	83.5	31871803	83.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260127	276.85	276.85	273.09	275.36	1642	275.36	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260127	128.16	128.6	125.28	127.75	14328607	126.2304	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260127	1368	1380.1	1312.6	1315.9	21949	1315.9	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260127	1299	1299	1081	1094.7	851135	1094.7	down	up	incorrect
IFCI.NSE	IFCI Limited	20260127	56.9	57.2	54.36	56.22	21487457	56.22	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260127	171	172.39	165.61	169.29	15851	169.29	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260127	362	369.75	358.25	367.15	36522	367.15	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260127	175	175.9	171.15	174.14	1509615	170.8574	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260127	372	374	362.65	372.25	12383	372.25	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260127	524	531	508	521.85	8531286	518.0171	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260127	145.1	151.02	142.1	144.33	9532	144.33	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260127	24.6	24.6	22.26	22.26	15096	22.26	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260127	2.72	2.79	2.7	2.75	36416	2.75	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260127	51.05	53.01	50.71	51.25	882119	51.25	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260127	1107.2	1146	1064.1	1134.2	258648	1134.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260127	1090	1091.8	1048.8	1073.4	12792	1063.5278	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260127	1.75	1.82	1.66	1.74	22309	1.74	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260127	36.5	37.19	35.3	35.5	1739	35.5	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260127	36.29	37.75	35.86	36.07	38307	36.07	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260127	640.7	654.1	633.85	651.35	5027334	651.35	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260127	427	462.9	427	453.5	964227	453.5	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260127	812.7	820	792.5	808.7	102961	808.7	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260127	2200	2209	2145.1	2187.8	97613	2187.8	down	up	incorrect
INDIANB.NSE	Indian Bank	20260127	877.65	888.45	858	876.7	1689591	876.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260127	220.11	224.81	213.01	217.21	5506	217.21	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260127	370	381.35	362.1	378.8	25593	378.8	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260127	4700	4784	4643.5	4769	1255311	4769	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260127	1045	1069	1016.4	1054.9	63289	1054.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260127	701.6	729.2	699.95	719.1	13594	706.6969	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260127	207.2	222.28	206.72	218.79	25842	218.79	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260127	42.99	42.99	40.45	42.41	89026	42.41	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260127	219.77	224.99	219	221.32	36536	221.32	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260127	1229.1	1229.1	1148	1163.6	46473	1163.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260127	245	249	238.6	247.4	297207	247.4	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260127	14.19	14.19	13.55	13.74	1489588	13.74	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260127	360.95	362.05	342	349.5	329835	349.5	down	down	correct
INDSWFTLAB.NSE	Ind	20260127	109.08	109.08	106.1	107.02	63951	107.02	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260127	33	34.4	31.25	33.3	17916	33.3	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260127	875	897	851.15	894.75	8419598	894.75	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260127	416.05	425.95	411.25	422.55	7419336	422.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260127	15.99	15.99	15.48	15.59	11214008	15.59	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260127	813.08	813.64	729	739.56	2244060	184.89	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260127	5.8	5.85	5.6	5.67	1192	5.67	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260127	926.56	930.67	917.23	925.29	17696	925.29	down	down	correct
INFY.NSE	Infosys Limited	20260127	1685.8	1689.4	1661.1	1687.4	10673087	1687.4	up	up	correct
INGERRAND.NSE	Ingersoll	20260127	3153	3180	3089	3153.1	8854	3153.1	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260127	104	105.31	102.01	104.72	9236033	104.72	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260127	610	643.5	607.8	638.7	51246	636.5818	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260127	81.2	82	78.01	79.95	5046	79.95	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260127	891	900	871	895.8	208961	895.8	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260127	106	109.89	102.56	107.65	67910	107.65	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260127	1.14	1.14	1.05	1.09	1258992	1.09	down	down	correct
IOB.NSE	Indian Overseas Bank	20260127	34.19	34.99	33.53	34.63	6935205	34.63	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260127	156.7	159.9	155.64	159.64	11148012	157.652	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260127	69.26	70.2	67.98	69.6	668796	68.6695	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260127	1467.9	1483.2	1432.7	1454.9	62993	1454.9	down	up	incorrect
IPL.NSE	India Pesticides Limited	20260127	147.8	155.21	144.32	153.9	193518	153.9	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260127	40.1	40.2	39.2	39.73	8320944	39.6647	down	down	correct
IRBINVIT.NSE	IV	20260127	64	64	61.99	62	1072449	60.5236	down	down	correct
IRCON.NSE	Ircon International Limited	20260127	152.2	156.99	150.1	154.91	3164711	153.6941	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260127	620	622.35	601.3	607.5	2338114	604.1202	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260127	114.95	115.4	112.61	115.1	18230496	113.8915	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260127	31	31.33	30.51	30.67	410228	30.67	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260127	87.02	88.01	85.5	85.94	9269	85.94	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260127	736.95	741	683.95	694.5	148695	694.5	down	down	correct
ITC.NSE	ITC Limited	20260127	323.6	324.7	317.85	318.65	47847784	312.1089	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260127	504.9	504.9	485.85	497.25	28969	497.25	down	down	correct
ITI.NSE	ITI Limited	20260127	280	283.5	271	279.05	470325	279.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260127	7.75	7.75	7.56	7.62	115967	7.62	down	down	correct
IVP.NSE	IVP Limited	20260127	128	136	126.35	128.36	6358	128.36	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260127	2860.27	2865.66	2850	2865.53	97	2865.53	up	up	correct
IZMO.NSE	IZMO Limited	20260127	635.85	647.55	604.75	617.5	119440	617.5	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260127	104.1	105.2	101.58	104.2	3956011	104.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260127	67.15	69.99	66.09	66.27	116740	66.27	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260127	166.5	166.51	161.55	161.56	35065	161.56	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260127	65.69	68.62	64	67.87	1730382	67.87	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260127	109.52	110.25	105.14	109.37	554485	109.37	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260127	36.9	37.19	35.4	36.66	21496	36.66	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260127	116	117.55	113.72	115.88	1480772	115.88	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260127	353	360.7	351.1	355.65	71014	355.65	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260127	178.38	185.2	178.38	178.6	3021	178.6	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260127	84.25	84.25	81.05	82.49	163908	82.49	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260127	70.65	72.68	70.2	71.94	6984145	71.94	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260127	81.19	83.19	81.18	82.6	16075	82.6	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260127	1846.1	1887.9	1839.6	1882.5	174612	1870.0701	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260127	530.25	543.75	518	540.3	527212	540.3	up	up	correct
JCHAC.NSE	Johnson Controls	20260127	1345.7	1345.7	1275.2	1288	18741	1288	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260127	10.85	10.91	10.1	10.41	228499	10.41	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260127	1499.9	1499.9	1440	1460.6	13572	1460.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260127	381.25	384.4	365.5	381.7	110915	381.7	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260127	178.26	179.62	174.1	178.19	4487341	178.19	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260127	1067	1086.5	1059.4	1080.7	1951032	1080.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260127	507	522.85	502.2	516.3	132939	516.3	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260127	24.08	24.17	23.32	23.99	455716	23.99	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260127	24.22	24.78	22.98	23.53	46410	23.53	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260127	34.8	34.8	33.4	34.4	1909302	34.4	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260127	239.95	239.95	222.35	225.75	28017	225.75	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260127	5536.5	5546.5	5290	5485	181030	5485	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260127	552.6	564.85	548.85	556.9	57155	556.9	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260127	795.15	796.9	766	774.6	116220	774.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260127	316.5	318.75	308.05	310.75	272685	310.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260127	508.05	515.1	497.65	510.5	702793	510.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260127	75.95	76	74.51	75.03	6377	75.03	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260127	128.3	128.64	125.5	127.49	1981004	127.49	down	down	correct
JOCIL.NSE	Jocil Limited	20260127	122	129	122	126.88	12353	126.88	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260127	2.95	2.95	2.95	2.95	2644773	2.95
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260127	973	1023.4	945	1001.6	31633	1001.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260127	14.8	15.05	14.4	14.84	43894345	14.84	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260127	750	831.5	730.2	811	1538290	809.9974	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260127	475	475	427.75	440.05	24092304	440.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260127	16865	17045	16470	16815	1972	16815	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260127	1197	1230.4	1182.7	1222	3808562	1222	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260127	132.39	135.8	128.07	132.88	75392	132.88	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260127	495	495.05	481.1	488.3	3228069	488.3	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260127	642	642	615	621.6	159530	619.2573	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260127	951	955.9	929.6	937	97232	937	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260127	714.82	719	709.2	717.06	643370	717.06	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260127	646.05	654.8	632.5	650.2	127149	650.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260127	249.65	249.85	244.95	246.25	382447	246.25	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260127	9.5	9.64	9	9.22	12929944	9.22	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260127	206.2	212.48	198.48	201	25783	201	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260127	927	932.4	891.9	904	301916	904	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260127	111.99	112.9	106.99	109.57	4548	109.57	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260127	590.5	620	572.15	596.65	1278	596.65	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260127	372.8	372.8	347.5	368.9	12098840	368.9	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260127	204.99	210.33	200	205.94	78133	205.94	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260127	21	23.95	20.6	23.4	9292661	23.4	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260127	1.51	1.57	1.5	1.52	265245	1.52	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260127	68.3	68.31	65.15	65.47	13337	65.47	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260127	179.7	182.41	165	169.61	5070	169.61	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260127	225.2	226.8	223.18	225.91	169778	225.91	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260127	419.8	433.5	381	413.15	89868	275.43	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260127	39	41.7	38.1	38.55	2897	38.55	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260127	272	298.95	272	292.55	55630641	292.55	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260127	860.05	873.4	812.5	822.95	1670	822.95	down	down	correct
KAYA.NSE	Kaya Limited	20260127	365	370.15	360.5	362.65	3589	362.65	down	down	correct
KCP.NSE	The KCP Limited	20260127	166.1	172.95	161.95	171.43	208411	171.43	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260127	22.86	23.38	22.26	22.39	183664	22.39	down	down	correct
KDDL.NSE	KDDL Limited	20260127	2112.1	2147.7	2068	2081.8	7104	2081.8	down	down	correct
KEC.NSE	KEC International Limited	20260127	637.9	639.6	619.35	626.5	691959	626.5	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260127	77.5	78.25	75.47	77.53	164816	77.53	up	down	incorrect
KEI.NSE	KEI Industries Limited	20260127	3814.9	3857.8	3759.2	3805.2	401341	3800.7	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260127	15.08	15.15	14.6	14.89	1823917	14.89	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260127	1179.6	1250	1122.2	1227.6	297739	1227.6	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260127	10.4	10.45	9.65	9.78	941709	9.78	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20260127	275	279.55	273	275.95	1167	275.95	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20260127	165.49	165.5	160.71	163.59	10443	163.59	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260127	57.65	59.99	55.1	59.16	312421	59.16	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260127	92.5	96.39	87.01	91.13	780	91.13	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260127	19.7	19.7	18.33	19.23	3796	19.23	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260127	4731.5	4777	4601	4659.6	1189	4659.6	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260127	315	324	312.05	315.8	10394	315.8	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260127	577.95	618.5	575.8	615	724790	615	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260127	3806.7	4111.6	3790	4049.6	6351	4049.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20260127	340	349.9	331.4	345.3	219543	345.3	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260127	458.55	475.6	445.75	467.2	1399421	467.2	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260127	1490.6	1518.9	1462.7	1489.6	36662	1489.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260127	1100	1114	1073.5	1098	198648	1096.07	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260127	3112.1	3210	3064	3191.6	7983	3191.6	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260127	171.3	185	164.4	182	9601606	182	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260127	453	465	452	460.65	38976	458.8971	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260127	24.31	24.93	24.31	24.45	33889	24.45	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260127	135.68	136.1	130.28	134.49	1014731	134.49	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260127	82	83.09	80.17	81.64	44430	81.64	down	down	correct
KOLTEPATIL.NSE	Kolte	20260127	352.25	365.75	352.25	361.7	49170	361.7	up	up	correct
KOPRAN.NSE	Kopran Limited	20260127	130	131.5	125.36	127.55	203254	127.55	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260127	415	415	400.5	411.9	47613963	411.9	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260127	24.83	24.83	23.51	23.91	41833	23.91	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260127	116	116.63	113.41	114.28	31282	114.28	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260127	67.68	67.69	60.11	61.67	26943	61.67	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260127	1098.5	1116.3	1092.3	1104.4	919507	1101.8895	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260127	869.95	933.45	852.3	900.4	3656306	897.8928	up	down	incorrect
KRBL.NSE	KRBL Limited	20260127	325.2	331.8	322.3	326.9	559624	326.9	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260127	63	63.3	55	56.93	13283	56.93	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260127	3.53	3.89	3.41	3.66	53868	3.66	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260127	483.9	487.35	467	469.4	69067	469.4	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260127	725	733.05	695	710.7	54260	710.7	down	down	correct
KSB.NSE	KSB Limited	20260127	686	689.2	666.65	680	109600	680	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260127	831.1	841	809.45	835.45	65089	835.45	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260127	663.15	673.95	660.2	666.35	27141	666.35	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260127	178.7	181.98	175.8	178.79	3939009	178.79	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260127	88.95	89.89	87.5	88.15	22753	88.15	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260127	5	5	5	5	1300	5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260127	1380	1410.2	1368.9	1401.4	212535	1401.4	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260127	99.51	102.5	99	99.92	4885	99.92	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260127	192.8	192.95	188.11	190.28	53479	190.28	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260127	9.24	9.49	9.07	9.28	21896	9.28	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260127	1030	1041	990.1	1000.2	5389025	1000.2	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260127	13850	14599	13850	14500	3568	14500	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260127	4.57	5.05	4.57	4.8	85318	4.8	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260127	125.86	127.78	122.63	124.82	4585994	124.82	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260127	141.25	144.77	133.5	136.94	1418	136.94	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260127	1695	1698.5	1620	1671.8	88638	1671.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260127	10.12	10.58	9.56	9.66	39593	9.66	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260127	229.9	239	228.05	233.85	14197	233.85	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260127	511	515.5	500.55	510.05	1866331	510.05	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260127	28.68	28.82	28.6	28.7	220122	28.7	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260127	280.43	281.1	278.34	280.47	1063	280.47	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260127	917.43	917.43	907.26	917.43	147	917.43
LICNFNHGP.NSE	LIC Mutual Fund	20260127	278.42	280.71	277.46	280	676	280	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260127	157.4	162	154.44	158.65	41127	158.65	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260127	450.3	463.9	443.05	449.7	19452	449.7	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260127	5902	5924	5746	5843.5	18780	5843.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260127	999.99	1000.01	999.99	1000	5632428	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260127	1000	1000.01	999.99	1000	62079	992.5797
LODHA.NSE	Macrotech Developers Limited	20260127	910.8	913.5	863.8	907.2	5964791	907.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260127	154	163	151.1	158.52	51446	158.52	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260127	125.89	128.27	123.02	128.27	36199	128.27	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260127	74.94	74.94	70	70.22	12756	70.22	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260127	6.49	6.85	6.28	6.36	47259	6.36	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260127	3743.8	3815	3739	3787.8	2162193	3787.8	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260127	3837	3838.2	3766.7	3797.6	43547	3797.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260127	4649	4745	4545	4697	13391	4697	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260127	1358	1370	1315.1	1355	155680	1355	down	down	correct
LUPIN.NSE	Lupin Limited	20260127	2140.5	2162.6	2121	2150.5	842777	2150.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260127	893.9	899	873	882.3	29263	882.3	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260127	140	140.84	135.62	139.57	384212	139.57	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260127	72	75.51	71.31	73.32	37287	73.32	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260127	5.05	5.05	4.58	4.76	41292	4.76	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260127	3437.2	3497.7	3344.1	3393.5	7139715	3393.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260127	359	369.75	357.5	364.1	2575498	364.1	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260127	141.98	145.89	136.5	143.47	47243	143.47	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260127	848.8	850	815.3	832.6	7558	832.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260127	37.8	37.8	35.25	35.29	4337	35.29	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260127	5.2	5.2	4.82	4.89	22491	4.89	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260127	73.5	74.5	71.86	73.37	131919	73.37	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260127	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260127	164.47	164.47	164.47	164.47	299874	164.47
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260127	27.85	28.08	27.56	27.89	344502	27.89	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260127	431.9	436.55	422.25	427.2	4120	427.2	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260127	21	21.3	19.21	20.3	78352	20.3	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260127	65.69	66.12	64.2	65.02	16194335	65.02	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260127	94	98.95	92.11	94.09	2205	94.09	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260127	826	826	808.5	808.5	675	808.5	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260127	117	118	112.62	114.66	37082	114.66	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260127	44	44.78	42.2	42.33	2745	42.33	down	down	correct
MAHICKRA.NSE	SM	20260127	170	172	162.05	168.9	8250	168.9	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260127	345.1	345.1	331	336.9	129840	336.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260127	286.3	305.5	277.65	295.4	196499	295.4	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260127	13100	13101	12823	12943	4211	12943	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260127	509.95	513.4	500.7	506.45	122448	506.45	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260127	988	1014.4	962.6	1004	69793	1004	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260127	31.61	32.39	31.51	31.81	1740	31.81	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260127	50.22	50.22	50.22	50.22	57863	50.22
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260127	127	128	122.11	125.92	155183	125.92	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260127	65.25	65.96	62.76	63.35	34990	63.35	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260127	58.71	61.49	56.27	60.25	10615	60.25	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260127	53.87	53.87	51.43	52.83	209243	52.83	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260127	298.1	299.4	290.9	295.1	2924572	294.5994	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260127	42.21	42.21	42.21	42.21	26528	42.21
MANGLMCEM.NSE	Mangalam Cement Limited	20260127	740	748.8	725.35	743.6	41788	743.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260127	315.25	317.4	303.7	312.5	548672	312.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260127	105	106.04	99	103.38	378169	103.38	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260127	15	15.2	14.31	14.79	27694	14.79	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260127	684.71	686.63	676.82	684.82	91294	684.82	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260127	37.08	39.5	37	37.53	4165	37.53	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260127	491	491	463.55	474.05	89570	474.05	down	down	correct
MARICO.NSE	Marico Limited	20260127	752.7	752.7	741.05	745.8	2681953	745.8	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260127	172.9	185	170.34	182.28	891603	182.28	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260127	164.25	164.39	157.76	161.18	803728	161.18	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260127	15300	15387	15013	15245	565768	15245	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260127	300	317.05	298.55	314.4	112182	313.1655	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260127	160	160	144.4	155.67	272	155.67	down	down	correct
MASTEK.NSE	Mastek Limited	20260127	2007.5	2008.2	1948	1975.2	59715	1967.4106	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260127	570.05	570.05	562.1	567.75	73906	567.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260127	79.6	79.87	78	78.36	29144	78.36	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260127	1000	1000	965.4	975.5	4229886	975.5	down	down	correct
MAXIND.NSE	Max India Limited	20260127	157.95	157.95	144.1	146.49	60244	146.49	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260127	500.7	515	497	513.2	66767	513.2	up	up	correct
MAZDA.NSE	Mazda Limited	20260127	199.7	199.7	190.03	191.49	8239	191.49	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260127	2316.8	2350	2283.3	2335.1	988179	2327.8478	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260127	408.25	408.25	398.25	400.65	95539	400.65	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260127	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260127	25.47	25.91	23.8	24.65	76449	24.65	down	down	correct
MCDOWELL.NSE	N	20260127	1329.1	1329.1	1300.1	1312	830607	1312	down	down	correct
MCL.NSE	Madhav Copper Limited	20260127	87.73	87.73	87.73	87.73	82730	87.73
MCLEODRUSS.NSE	McLeod Russel India Limited	20260127	40	40.4	39	39.51	320020	39.51	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260127	2385	2446	2301	2440	6439930	2440	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260127	174.5	178	167.1	168.31	97598	168.31	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260127	122	124	118.07	123.67	31314	123.67	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260127	1.47	1.47	1.47	1.47	15223	1.47
MERCATOR.NSE	Mercator Limited	20260127	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260127	1813.4	1835.4	1790.1	1830	40753	1830	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260127	1586.4	1601.4	1564.8	1576.6	1347946	1576.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260127	12.29	12.54	12.14	12.5	625530	12.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260127	1076.4	1076.4	1018.6	1028.6	513233	1017.8966	down	down	correct
MHHL.NSE	SM	20260127	38	38	38	38	1500	38
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260127	285.6	292.9	281.6	289.05	112612	289.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260127	332	342	324.75	338.95	578790	338.95	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260127	538.95	544.25	525.05	539.75	133458	539.203	up	up	correct
MINDSPACE.NSE	RR	20260127	492.4	493.92	485.85	490.92	106890	490.92	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260127	208.2	214	205.86	210.41	59442	210.41	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260127	30.88	31.89	29.17	29.53	1075241	29.53	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260127	33.28	34.9	32.57	34.32	328151	34.32	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260127	1.02	1.04	0.99	1.01	451438	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260127	375	418	362	397.25	97235	397.25	up	up	correct
MMP.NSE	MMP Industries Limited	20260127	247.5	250.4	245.05	246.05	7058	246.05	down	down	correct
MMTC.NSE	MMTC Limited	20260127	64.96	66.03	62.95	64.49	4935086	64.49	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260127	111.15	114.35	109.23	109.35	18208	109.35	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260127	62.99	63.23	62.65	62.77	22364	62.77	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260127	24.01	24.63	23.5	24.13	3788	24.13	up	up	correct
MOIL.NSE	MOIL Limited	20260127	338	352.9	333.9	349.4	1245927	345.6911	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260127	14.15	14.38	14.13	14.22	58649	14.22	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260127	55.75	56.5	55.02	55.81	357165	55.81	up	up	correct
MOLDTECH.NSE	Mold	20260127	127.1	131.25	126.11	128.29	25033	128.29	up	up	correct
MOLDTKPAC.NSE	Mold	20260127	551.05	551.05	530.85	535.8	30323	535.8	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260127	61.9	62.1	61.03	61.92	1040195	61.92	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260127	263.67	263.67	259.71	261.48	10238	261.48	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260127	238	239.85	236	236.65	1304941	236.65	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260127	547	604	547	583	87892	583	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260127	6.84	7.1	6.84	6.84	21283	6.84
MOREPENLAB.NSE	Morepen Laboratories Limited	20260127	34.5	34.61	33.5	33.98	1962090	33.98	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260127	754.4	754.4	719.45	737	1211745	731.0961	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260127	23.31	23.31	21	21.45	6484	21.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260127	2765.8	2825	2752.8	2806.1	508935	2806.1	up	up	correct
MPSLTD.NSE	MPS Limited	20260127	1804	1825	1767.6	1809.1	9150	1809.1	up	up	correct
MRF.NSE	MRF Limited	20260127	139000	139000	135450	135810	5335	135807.3055	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260127	156.72	157.75	153.31	156.35	7911749	156.35	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260127	28.65	29.37	27.77	28.63	950570	28.63	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260127	457.85	460.35	447.6	455.8	81350	448.6071	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260127	2450	2559	2390	2528.8	342259	2528.8	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260127	1.62	1.7	1.54	1.54	32537	1.54	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260127	29	32.36	28.55	30.99	8546208	30.99	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260127	122.8	129.88	117.5	127.44	118926	127.44	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260127	57.6	58.99	55.21	55.99	9012	55.99	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260127	71.49	71.49	68.56	69.6	57051	69.6	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260127	117.9	117.9	115.3	115.61	21326	115.61	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260127	32.79	33.48	31.54	32.04	11254	32.04	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260127	231.35	231.35	220	222.6	20648	222.6	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260127	3829	3889.7	3819	3867.4	504352	3867.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260127	158.7	158.7	152	152.54	207096	152.54	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260127	4.87	4.87	4.63	4.67	274441	4.67	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260127	24.25	26	24.25	25.08	5347	25.08	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260127	24.99	25	23.32	24.29	13875	24.29	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260127	226.05	227	221.75	223.2	1395	223.2	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260127	91.55	95.95	91.55	93.11	21631	93.11	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260127	217	219.71	209	211.52	8054	211.52	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260127	155.1	157.4	149.2	150.84	77454	150.84	down	down	correct
NAM.NSE	INDIA	20260127	820	823.7	795.8	798.95	806329	798.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260127	840	840	809	814.25	528716	812.8694	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260127	142	146.98	137.25	138.99	15941	138.99	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260127	375.55	385.9	373.8	384.6	15593346	384.6	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260127	1300.9	1313.9	1260.4	1279	1843448	1276.1952	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260127	5948.5	5959.5	5715.5	5870.5	130270	5870.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260127	98.98	98.98	95	95.67	351528	95.67	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260127	139	140	134.76	136.1	171885	136.1	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260127	280	281	271.25	277.1	2529193	277.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260127	95.15	97.54	93.78	97.45	10240316	97.3267	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260127	2139.3	2148.8	2060.7	2103.2	247	2103.2	down	down	correct
NCC.NSE	NCC Limited	20260127	142.34	143.28	138.57	141.13	2488106	141.13	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260127	188.3	188.3	180	184.89	83260	183.4068	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260127	2576	2645	2492	2508.4	350	2508.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20260127	2.82	2.84	2.77	2.79	1680151	2.79	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260127	684.9	684.9	648.4	653.6	25328	653.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260127	81.82	83.49	79.88	81.86	286256	81.86	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260127	15.84	16.39	15	15.23	62416	15.23	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260127	14.8	14.8	13.9	13.95	306373	13.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20260127	89.8	93.9	86.02	89.25	49651	89.25	down	up	incorrect
NELCO.NSE	Nelco Limited	20260127	598.35	616.45	580.15	611.05	102659	611.05	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260127	1129	1130	1090.5	1113.5	51335	1113.5	down	up	incorrect
NESCO.NSE	Nesco Limited	20260127	1152.2	1152.2	1105.3	1108.5	54020	1108.5	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260127	273	275.15	269.67	272.14	5850	272.14	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20260127	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260127	85.47	85.47	82.13	83.24	113205	83.24	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260127	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260127	271.85	272.95	268	271.15	27201	271.15	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260127	36.5	36.7	35.5	35.99	4053932	35.99	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260127	13251	13421	12680	12796	36988	12796	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260127	626	626	598.35	604.95	585584	604.95	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260127	5.4	5.75	5.15	5.29	21628	5.29	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20260127	79	79.8	76.5	79.17	752086	79.17	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260127	27.22	27.75	27.22	27.36	2829	27.36	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260127	1755.3	1777.5	1705.1	1725.9	267296	1725.9	down	down	correct
NHPC.NSE	NHPC Limited	20260127	75.43	76.17	74.36	75.14	40379909	73.8067	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260127	143.59	144.9	140.8	143.8	298929	143.8	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260127	30.66	31.96	30.3	30.65	37612	30.65	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260127	284	285.99	282.4	285.22	8292101	285.22	up	up	correct
NIITLTD.NSE	NIIT Limited	20260127	74.24	74.25	71.46	72.44	408616	72.44	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260127	9.11	9.24	8.51	8.7	314107	8.7	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260127	13.65	14.9	13.65	14.73	843347	14.73	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260127	1394.1	1394.1	1380	1380.1	2818	1380.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260127	406	406	376.05	382.4	12389	382.4	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260127	32.3	32.84	31.16	31.59	36690	31.59	down	down	correct
NITCO.NSE	NITCO Limited	20260127	81.47	84.47	77.46	78.22	353929	78.22	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260127	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260127	318.05	334.85	315.25	332.65	136872	332.65	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260127	173.8	181.99	171.9	181.48	4357	181.48	up	up	correct
NKIND.NSE	N.K Industries Limited	20260127	68.4	68.4	60	62.25	992	62.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260127	247.15	247.85	239.05	241.25	1072556	241.25	down	down	correct
NMDC.NSE	NMDC Limited	20260127	77.36	79.37	76.42	78.84	28155160	78.84	up	up	correct
NOCIL.NSE	NOCIL Limited	20260127	128.88	129.4	125.31	128.55	283337	128.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260127	3.76	3.9	3.76	3.9	167226	3.9	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260127	87.63	87.63	87.63	87.63	213	87.63
NPBET.NSE	Tata Asset Management Limited	20260127	292.23	292.23	287.29	291.63	515	291.63	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260127	427.65	427.65	410.75	423.9	9068	423.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260127	234.2	243.55	234	237.95	348470	235.323	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260127	5830	5842.5	5605	5696	6682	5696	down	down	correct
NTPC.NSE	NTPC Limited	20260127	340.5	346.5	337.05	344.7	12203590	342.1171	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260127	887	890.05	860.3	870.4	19559	870.4	down	down	correct
NURECA.NSE	Nureca Limited	20260127	281.85	282.15	270	277.8	19657	277.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260127	348.1	348.1	343.05	344.9	110350	344.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260127	251	308.1	251	267.7	212479	267.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260127	1454.8	1485	1425.5	1467.6	933670	1467.6	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260127	7979	8089.5	7925	8006	133152	8006	up	up	correct
OIL.NSE	Oil India Limited	20260127	435	450.35	433.35	448.55	3042958	441.7933	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260127	47	47.15	44.8	45.56	117911	45.56	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260127	989.4	1000	965.1	987.6	496362	987.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260127	92.56	98.9	92.56	97.16	32604	97.16	up	up	correct
OMAXE.NSE	Omaxe Limited	20260127	73.99	81.93	73.63	79.34	1013011	79.34	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260127	75.98	76	71.5	73.15	139689	73.15	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260127	5.58	5.58	5.31	5.41	15803	5.41	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260127	15.22	15.72	15	15.3	4738	15.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260127	51.36	51.36	47.49	48.04	1558574	48.04	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260127	246.6	248.99	245.89	247.95	15915509	242.2495	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260127	49.6	49.6	46.35	47.49	299051	47.49	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260127	295	312.85	294.4	305.95	45716	305.95	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260127	388.7	394.95	366	384.8	205335	384.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260127	174	176.38	170.2	172.19	3795	172.19	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260127	688	709.2	672	705.7	59718	705.7	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260127	65	67.05	64	65.97	91139	65.97	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260127	7.64	7.64	7.23	7.36	101351	7.36	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260127	278.65	291.9	265	284.05	54006	284.05	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260127	160.84	163.73	159.84	162.71	593500	162.71	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260127	178.01	180.8	170	177.93	192717	177.1715	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260127	101.4	102.1	99.23	100.58	155879	100.58	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260127	68.54	68.54	61.9	62.45	1053	62.45	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260127	19.78	20.1	19.2	19.51	226326	19.51	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260127	4324.5	4338	4201	4293.5	10013	4293.5	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260127	1.33	1.4	1.33	1.33	17887	1.33
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260127	48.14	48.99	46.16	46.59	129945	46.59	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260127	33000	33005	32135	32520	35654	32520	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260127	32.73	32.99	31.5	32.27	3272739	32.27	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260127	95.3	99.4	95.3	96.47	1737	96.47	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260127	36.98	36.98	35.01	35.14	6029	35.14	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260127	361.45	361.45	342.4	347.75	153322	347.75	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260127	252	252.9	237.7	243.5	38528	243.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260127	284.75	291.45	280.4	286.4	35684	286.4	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260127	90.57	92	88	89.26	3815	89.26	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260127	31.65	34.98	31.05	33.94	1978607	33.94	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260127	258.15	259.45	247	251.9	716751	251.9	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260127	8.87	9	8.47	8.63	115903	8.63	down	down	correct
PARTYCRUS.NSE	SM	20260127	90.55	91	90	90	15000	90	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260127	28.5	28.52	27.46	28.17	10041528	28.17	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260127	12.69	12.69	11.46	11.88	73893	11.88	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260127	10.74	11	10.47	10.83	91275193	10.83	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260127	82.74	83.45	80.54	81.78	56282	81.78	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260127	21	21	20.05	20.25	3221	20.25	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260127	157.5	162.95	153.71	159.55	549978	159.55	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260127	20.33	20.33	18.96	19.41	237967	19.41	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260127	6125	6238.5	6060	6238.5	491985	6238.5	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20260127	277.5	278.9	272.8	277.7	2510638	277.7	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20260127	358.2	364.2	356.55	361.65	5750519	361.65	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20260127	4569.3	4635	4544.5	4607.8	11424	4607.8	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20260127	216.8	221.25	209.65	216.12	3412848	216.12	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260127	30.1	31.94	29.56	31.88	1787166	31.88	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260127	520	524.85	506.4	518.55	2259696	518.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260127	12142	12250	11956	11997	4162	11802.1949	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260127	5355	5488	5340	5405	9255	5247.2761	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260127	1396.1	1412	1355	1366.3	105602	1366.3	down	down	correct
PGINVIT.NSE	IV	20260127	92.28	92.28	91.25	91.64	1127124	88.7215	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260127	1710	1750	1697.5	1728.3	664511	1728.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260127	1449.7	1450.8	1433.6	1443.5	405584	1443.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260127	3175.4	3194.2	3126	3157.2	215795	3152.0209	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260127	4550	4646	4500	4632	1534	4632	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260127	8.93	9.06	8.25	8.39	276120	8.39	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260127	26	26	24	24.5	9870	24.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260127	736.7	757	702.35	743.7	60608	743.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260127	675.55	694	675.55	683.55	65	683.55	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260127	148.43	149.92	146.83	148.17	4376	148.17	down	down	correct
PNB.NSE	Punjab National Bank	20260127	121.27	123.49	120	122.95	16104995	122.95	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260127	78	84.69	76.05	78.72	2885783	78.72	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260127	814	834.25	798.75	825.4	1470057	825.4	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260127	23.02	23.99	22.5	23.54	3334	23.54	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260127	216.3	217.65	209.05	211.6	384139	211.6	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260127	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260127	249.9	249.95	240.4	242.5	4377	242.5	down	down	correct
POKARNA.NSE	Pokarna Limited	20260127	735.3	745	708.35	733.55	32755	733.55	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260127	6805.5	6810	6663	6766	479067	6766	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260127	1590	1590	1484.5	1515.1	132319	1515.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260127	822.9	827	806	821.7	28181	821.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260127	264	264.8	256.5	259.9	6327	259.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260127	416	416	393.05	404.4	2164966	404.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260127	256.5	258.35	252.05	254.35	17375059	251.5263	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260127	16650	16850	16410	16709	98320	16709	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260127	2009	2060.3	1955	2027.6	45890	2027.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260127	197.72	205.39	192.35	194.89	56964	194.89	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260127	194.23	195	186.41	190.21	111583	190.21	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260127	21.13	22.18	21.13	21.74	28715	21.74	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260127	283.95	284.75	273	276.15	977602	276.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260127	112.3	113.4	110.24	112.34	583657	112.34	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260127	4.8	4.95	4.57	4.62	97332	4.62	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260127	7.71	7.71	7.32	7.32	562307	7.32	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260127	136	136.76	130.35	131.44	183319	131.44	down	down	correct
PRECOT.NSE	Precot Limited	20260127	312.95	329.5	305.8	324.4	3439	324.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260127	215.01	228	210.5	225.1	457117	224.8275	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260127	471.85	481.95	463.25	473	154445	473	up	up	correct
PREMIER.NSE	Premier Limited	20260127	3.05	3.13	2.9	2.91	36833	2.91	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260127	46.8	48	44.31	44.91	160516	44.91	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260127	1395	1406.2	1351.2	1392	1963109	1392	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260127	581	584.55	564	569.95	540628	569.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260127	267	267.75	254.1	258.35	39991	258.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260127	237.25	237.45	230	231	96940	231	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260127	13.16	13.59	12.85	12.99	219189	12.99	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260127	2747	2790	2649.5	2780.4	142776	2780.4	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260127	120.5	120.5	117.32	118.65	220517	118.65	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260127	26.93	27.49	26.45	27.23	1696076	27.23	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260127	700	725.6	668.3	718.7	159908	718.7	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260127	97.7	100	97.57	99.69	3311886	99.69	up	up	correct
PTC.NSE	PTC India Limited	20260127	160	173	158.3	168	6783177	165.06	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260127	38.2	39.55	38.2	38.96	45677	37.5997	up	down	incorrect
PULZ.NSE	SM	20260127	24.8	24.8	24.8	24.8	2000	24.8
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260127	1019.7	1060	989	1052.6	8207	1052.6	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260127	227	230.26	222.16	223.58	96246	223.58	down	down	correct
PVP.NSE	PVP Ventures Limited	20260127	29.31	30.51	28.1	28.51	163418	28.51	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260127	131.51	134.5	130.2	131.6	439752	131.6	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260127	2758.88	2763.3	2734	2762.19	1423	2762.19	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260127	198.6	199.1	191	194.26	203515	189.83	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260127	193.85	193.85	185.15	189.8	87209	189.8	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260127	1.42	1.42	1.35	1.35	9703	1.35	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20260127	2.82	3.18	2.82	3.07	66831	3.07	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260127	2901.4	2976.7	2874.9	2925	654595	2925	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260127	6.18	6.3	6.01	6.08	62428	6.08	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260127	331.5	335.9	325.1	330.8	1216332	329.6478	down	down	correct
RAIN.NSE	Rain Industries Limited	20260127	135.49	145.13	133.62	144	3992187	144	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260127	164.95	165.69	159.7	160.87	70602	160.87	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260127	4.1	4.75	3.95	4.04	726685	4.04	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260127	453.25	457.2	425	431.35	253907	431.35	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260127	29.33	30.17	29.16	29.33	53402	29.33
RAJTV.NSE	Raj Television Network Limited	20260127	40.16	40.98	39.3	39.72	3927	39.72	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260127	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260127	263.4	271.25	263.4	267	1241181	267	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260127	30.56	31.54	30.5	30.67	37275	30.67	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260127	7.9	8.03	7.49	7.67	11258178	7.67	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260127	1050.1	1077.2	1029.3	1071.3	170148	1071.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260127	296	309.5	292.6	308.2	92723	308.2	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260127	410.85	431.5	408	425	74732	425	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260127	497.95	498.7	481	483.55	23381	483.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260127	10.87	11.35	10.21	10.7	243358	10.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260127	1239.7	1239.7	1189.8	1196	8492	1196	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260127	2007	2044.1	1966.8	2021.1	13839	2021.1	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260127	371.55	420	361	388	3175689	388	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20260127	289.75	298	288.25	295.35	5149312	295.35	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260127	128.83	131.55	126.13	130.3	1069009	129.3115	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260127	1.06	1.08	1.06	1.07	3919334	1.07	up	up	correct
RECLTD.NSE	REC Limited	20260127	362.9	366	359.85	363.95	8191822	359.5685	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260127	251.5	258	245	250.4	2610712	250.4	down	down	correct
REFEX.NSE	Refex Industries Limited	20260127	221.45	226.85	214.45	219.5	903450	219.5	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260127	46.39	46.4	44.44	45.63	1499	45.63	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260127	368.15	380	358.85	366.25	101479	366.25	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260127	1380	1391.6	1368	1380.5	26302396	1380.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260127	222.19	230.76	217.48	223.51	1471938	223.51	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260127	134.04	134.04	134.04	134.04	151139	134.04
REMSONSIND.NSE	Remsons Industries Limited	20260127	104	107.97	101.37	106.29	103528	106.29	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260127	23.25	24.35	23.2	24.05	4128818	24.05	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260127	396.85	397	385.45	388.8	151856	386.9321	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260127	93	96.3	93	94.54	27074	94.54	up	up	correct
REPRO.NSE	Repro India Limited	20260127	367	401.1	367	377.45	10971	377.45	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260127	164.97	169	161	166.12	1225403	166.12	up	up	correct
RGL.NSE	Renaissance Global Limited	20260127	106.15	107.8	101.55	106.69	569630	106.69	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260127	2.94	3.04	2.92	2.95	895044	2.95	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260127	422.4	423	406.05	410.4	207789	410.4	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260127	117.19	117.5	112.49	115.3	2724703	115.3	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260127	707	707	681.4	688.2	46368	688.2	down	up	incorrect
RITES.NSE	RITES Limited	20260127	217.75	221.95	213.79	217.94	782079	216.1283	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260127	21.8	21.8	19.02	19.21	23869	19.21	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260127	44.7	45.26	43.21	44.38	14082	44.38	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260127	506.35	516.7	491.1	497.85	312984	497.85	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20260127	740.2	760.55	725.05	739.45	6765	739.45	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260127	350	357.5	340	349.9	42368	349.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260127	122	122	117	120.47	399335	120.47	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260127	1.27	1.29	1.22	1.24	163772	1.24	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260127	44.94	46.7	43.11	44.03	15360	44.03	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260127	539.6	571.4	521	546.8	32275	546.8	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260127	43.05	43.05	40	41.06	42508	41.06	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260127	600.4	600.4	561	574.45	367684	571.4162	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260127	2130	2135	2067.7	2102.2	8551	2102.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260127	28	28.5	26.83	27.43	59312391	27.43	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260127	88.02	90.24	83.43	84.37	103843	84.37	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260127	700.05	713.95	690	708.5	33239	708.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260127	39.5	39.5	37.19	37.68	47076	37.68	down	down	correct
RSWM.NSE	RSWM Limited	20260127	131.6	136.03	128.17	130.42	36532	130.42	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260127	360	363.3	351.1	353.7	77586	346.6495	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260127	33.1	33.38	31.98	32.99	1858567	32.99	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260127	8.07	8.14	7.88	8.03	14435222	8.03	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260127	191.23	196.8	187.53	190.42	2570	190.42	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260127	5.87	6.05	5.56	5.79	38227	5.79	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260127	115.12	117.24	114.2	114.51	21870	114.51	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260127	150.67	150.99	147	147.98	103710	147.98	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260127	44.28	46.5	43	44.66	9829	44.66	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260127	327.9	328.3	321.05	323.9	6925291	322.8861	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260127	274.85	274.85	255	257.05	916	257.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260127	12.43	12.43	12.43	12.43	3347	12.43
SADBHAV.NSE	Sadbhav Engineering Limited	20260127	6.56	6.64	6.43	6.5	110581	6.5	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260127	3.4	3.6	3.14	3.42	88570	3.42	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260127	1974.3	2017.8	1930.8	2004.4	19235	2004.4	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260127	28	28	25.25	25.49	10928	25.49	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260127	188.19	188.19	181.16	184.05	57917	184.05	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260127	150.5	157	149	155.56	40035180	155.56	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260127	382.8	382.95	369	377.55	34261	377.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260127	17.23	17.95	17.06	17.13	48176	17.13	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260127	167.2	172.79	164.27	169.1	128819	169.1	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260127	1.99	1.99	1.9	1.91	1179098	1.91	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260127	7.66	7.8	7.5	7.56	4466688	7.56	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260127	230.6	236	223.85	227.05	1180	227.05	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260127	42.82	42.93	39.06	39.27	81248	39.27	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260127	545.3	554.1	535	545.7	54919	545.7	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260127	8	8.24	7.8	8.22	32491	8.22	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20260127	3.15	3.15	3.15	3.15	145	3.15
SANDESH.NSE	The Sandesh Limited	20260127	1010	1027	1005	1008.3	495	1008.3	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260127	498.9	505	483	489.55	99248	489.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260127	421	441.7	412.6	428.75	18712	428.75	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260127	61.35	63.35	55.38	62.22	1894762	62.22	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260127	280	284.8	270.3	281.7	223351	281.7	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260127	11	12	10.8	11.39	99759	11.39	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20260127	4079	4130	4031	4114.1	7409	4114.1	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260127	0.26	0.26	0.25	0.26	486969	0.26
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260127	464.9	479.9	459.45	477	332677	477	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260127	334	334.1	318.65	326	285714	326	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260127	80.6	82.5	79.31	81.29	87120	81.29	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260127	1258	1280	1213.5	1232.5	7280	1232.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260127	295.6	302.3	290	291.55	9335	291.55	down	down	correct
SATIA.NSE	Satia Industries Limited	20260127	59.99	60.5	58.66	59.43	63971	59.43	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260127	152.2	156.79	150	153.47	227660	153.47	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260127	411	414.75	401	406.5	57414	404.9452	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260127	771	780.55	761	771	943204	768.3083
SBIETFCON.NSE	SBI Funds Management Private Limited	20260127	119.71	121.98	116.9	117.87	17710	117.87	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260127	423.03	426.47	419.76	424.93	10158	424.93	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260127	286.93	290.9	283.11	289.09	1916	289.09	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260127	229.98	229.98	223.9	227.56	2383	227.56	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260127	2005.2	2047.8	2005.2	2038.2	1396624	2035.3706	up	up	correct
SBIN.NSE	State Bank of India	20260127	1034.1	1055	1030.25	1053	14420630	1053	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260127	3630	3665	3548.7	3658.9	32929	3658.9	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20260127	154.49	154.8	150.7	152.73	39905	152.73	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260127	605	640	595.9	633.1	467832	633.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260127	201.94	212.45	195.55	210.99	4035442	208.1973	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260127	91	91.01	86.15	88	906550	88	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260127	1137.2	1177.8	1108	1171.8	185578	1171.8	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260127	23	23.2	21.98	22.89	5411	22.89	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20260127	210	210	200.16	203.85	398729	203.85	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260127	60	61.68	57.87	59.36	895391	59.36	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260127	220	222.25	211.59	216.01	13720	216.01	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260127	13.39	13.4	12.17	12.18	87180	12.18	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260127	261	261	258	258.93	16625	258.93	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260127	269.45	270.13	267	269.31	1338006	269.31	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260127	599.07	608.51	594.51	605.69	144635	605.69	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260127	694.02	713.32	688.13	710.6	43263	710.6	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260127	0.42	0.42	0.38	0.4	77313	0.4	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260127	16.69	16.9	15.77	15.92	8264	15.92	down	down	correct
SFL.NSE	Sheela Foam Limited	20260127	517.55	522.45	506.45	517.75	75477	517.75	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260127	501.5	517	501.5	512.1	9456	512.1	up	up	correct
SGL.NSE	STL Global Limited	20260127	10.7	10.85	10.1	10.68	8381	10.68	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260127	60	62	60	61.13	4110	61.13	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260127	637.9	637.9	614.2	619.85	878836	619.85	down	down	correct
SHALBY.NSE	Shalby Limited	20260127	164.75	169.75	160.4	164.75	158251	164.75
SHALPAINTS.NSE	Shalimar Paints Limited	20260127	59.4	66	59.39	64.12	230876	64.12	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260127	104.14	104.49	101.41	103.32	57011	103.32	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260127	7.56	8.1	7.32	7.55	50391	7.55	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260127	451	454.95	434.15	442.75	36163	439.8439	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260127	809.95	835	790.5	830.25	173039	825.9656	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260127	840.9	840.9	815.65	822.1	25234	822.1	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20260127	141.2	142.8	139.13	142.74	337777	142.3415	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20260127	518.49	522.96	515.56	519.56	7660	519.56	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260127	97.75	99.64	97.75	98.51	3216	98.51	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260127	270.05	270.2	259.5	268.35	224665	268.35	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260127	19.45	19.46	18.41	18.78	58859	18.78	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260127	56.9	56.9	51.19	55.67	1865	55.67	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260127	167.98	167.98	160	162.87	3630	162.87	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260127	143.4	147.85	134.52	142.91	439274	142.093	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260127	346.85	346.9	337	343.95	25785	343.95	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260127	38.2	40.37	38	40	20032	40	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260127	76.15	81.24	72.32	74.5	668061	74.5	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260127	27200	27720	27040	27220	32223	27220	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260127	338.1	338.1	321.5	326.4	51722	326.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260127	57.6	60.02	54.21	59.39	498969	59.39	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260127	0.38	0.4	0.38	0.39	490190	0.39	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260127	165.1	169.38	160	161.69	9644	161.69	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260127	2700.3	2740.3	2631.4	2693.7	70250	2689.2662	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260127	5.81	5.87	5.71	5.72	37068	5.72	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260127	777	803	754.7	799.15	489316	799.15	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260127	10.55	10.55	9.36	9.89	6498	9.89	down	down	correct
SIEMENS.NSE	Siemens Limited	20260127	2918	2926.5	2852	2900.5	227790	2900.5	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260127	49.5	49.5	46.65	47.85	8275	47.85	down	down	correct
SIL.NSE	Standard Industries Limited	20260127	15.24	15.24	13.67	14.15	18406	13.6996	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260127	68.06	72.39	68.06	71.47	298114	71.47	up	up	correct
SILINV.NSE	SIL Investments Limited	20260127	437.3	455.1	424.45	432.55	7128	432.55	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260127	20.88	20.88	19.9	20.69	6373	20.69	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260127	9.21	9.78	9	9.11	15273	9.11	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260127	195.05	204.28	188.12	202.12	102760	202.12	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260127	91	99.4	82.85	93.06	8592	93.06	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260127	462.7	465.95	452.5	460.5	213355	460.5	down	down	correct
SIS.NSE	SIS Limited	20260127	323.2	325.85	316.95	325.1	37680	318.61	up	up	correct
SITINET.NSE	SITI Networks Limited	20260127	0.34	0.34	0.32	0.32	776560	0.32	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260127	570.1	572.45	550.65	557.1	70168	553.894	down	down	correct
SJVN.NSE	SJVN Limited	20260127	71.05	72.1	69.75	71.56	4552913	70.4648	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260127	1744.2	1744.3	1665.5	1682.7	39300	1682.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260127	1.28	1.34	1.26	1.33	80056	1.33	up	up	correct
SKIPPER.NSE	Skipper Limited	20260127	336.9	342.65	327.1	341.1	366218	341.1	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260127	180.05	193.2	177.85	189.85	416437	189.85	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260127	120	123	116.09	122.33	3259	122.33	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260127	72.6	73.22	69.8	70.65	882362	70.1575	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20260127	1190	1199.2	1125.1	1153.8	246	1153.8	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260127	302	304.4	293.15	299.45	178723	299.45	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260127	36.91	37.16	36.18	36.83	303473	36.4179	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260127	1380	1380.9	1339.5	1369.7	257003	1369.7	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260127	511.05	525.45	507.6	513.9	47685	513.9	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260127	12694	12910	12558	12766	106267	12766	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260127	380	384.45	372.1	374.75	21695	374.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260127	117.3	117.3	117.25	117.3	9981	117.3
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260127	103.3	106.79	100	100.4	16763	100.4	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260127	470	490.8	461.2	487.8	8264444	486.2202	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260127	309.65	314	299.95	312	436764	310.6071	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260127	349.6	350.05	338.85	344.15	20160	344.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260127	45.62	45.99	44.37	45.15	23103154	45.15	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260127	180.06	185	175.6	181.65	54146	181.65	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260127	653.2	684	652.8	666.65	52065	666.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260127	237	252.9	230.9	237.15	96449	237.15	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260127	125.49	126.15	121.86	123.05	437809	123.05	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260127	5.08	5.3	4.92	5.25	1529741	5.25	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260127	104.14	104.58	101.45	103.76	30440	103.76	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260127	31.48	32.24	30.01	30.26	143480	30.26	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260127	72.55	72.9	70.5	71.63	507846	71.63	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20260127	27.99	28.5	27.47	27.9	7235	27.9	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260127	167.4	172.4	161.65	171.27	333468	171.27	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260127	215.77	218	207.6	213.88	4486	212.87	down	down	correct
SRF.NSE	SRF Limited	20260127	2722.9	2734.8	2645	2685	326475	2685	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260127	447.7	466	440	447.25	13062	447.25	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260127	0.59	0.6	0.58	0.58	131083	0.58	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20260127	180.63	197.9	177.48	193.3	328449	193.3	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260127	801	809.95	771.8	793.55	454982	793.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260127	211.4	214	208.44	212.19	183577	211.22	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260127	147.3	151.77	140.99	143.5	10510	143.5	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260127	114.99	116.94	111.32	114.98	65108	114.98	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260127	85.56	86.83	83.35	84.07	3203	83.0806	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260127	7.95	8.05	7.7	7.83	1193823	7.83	down	down	correct
STEL.NSE	STEL Holdings Limited	20260127	403.3	430	403.3	414.6	3209	414.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260127	227.05	227.05	217.9	223.3	55695	223.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260127	88.5	88.75	84.6	86.24	1300495	86.24	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260127	485.55	505.6	480.3	502.4	62717	502.4	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260127	2199	2213	2132.1	2192.9	48593	2192.9	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260127	9.35	9.35	8.84	8.98	2800912	8.98	down	down	correct
SUBROS.NSE	Subros Limited	20260127	745.15	758.2	730	742.05	44734	742.05	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260127	871.1	891.95	859.3	876.2	61444	876.2	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260127	415	425.9	396.2	404.6	1481685	404.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260127	51.94	51.94	49.05	49.64	26705	49.64	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260127	1689	1699	1642.4	1681.1	8736	1681.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260127	1.6	1.63	1.54	1.57	249310	1.57	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260127	5042	5240	5042	5192	88101	5176.3879	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260127	618	618	576.3	580.5	839	580.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260127	907.05	915.25	888.05	907.35	40303	907.35	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260127	239.95	243.7	237.1	239.9	74201	239.9	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260127	1658.2	1658.2	1622.3	1638.9	2666522	1638.9	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260127	369.45	382.4	361.2	370.3	237516	370.3	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20260127	555	555	512.95	529.9	928214	526.5981	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260127	143	143	135.32	141.23	6920	141.23	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260127	8.46	8.46	7.86	8.06	2906	8.06	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260127	412.5	417.9	399.4	411.1	107879	409.6732	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260127	1.33	1.33	1.33	1.33	203870	1.33
SUPREMEIND.NSE	The Supreme Industries Limited	20260127	3505	3505.1	3421.8	3461	260210	3461	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260127	24.54	25.49	23.74	24.1	65830	24.1	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260127	17.13	17.74	17.01	17.57	129296	17.57	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260127	55.8	55.8	51.75	52.93	8803	52.93	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260127	241.5	242	232.7	237.1	320848	237.1	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260127	132.83	135.74	129.5	130.49	128905	130.49	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260127	26.86	27.79	26.86	27.3	34337	27.3	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260127	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260127	133.25	134.08	125.45	126.74	448459	126.74	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260127	3.35	3.35	3.1	3.15	53331	3.15	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260127	45.85	46.25	44.88	45.79	62941841	45.79	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260127	3.06	3.2	2.99	3.13	85375	3.13	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260127	3452.6	3526	3419	3492.8	8774	3492.8	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260127	519	525	501.5	516	53151	516	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260127	185.54	188	180.42	183.52	3658168	183.52	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260127	848	848.4	818.05	827.8	92807	826.0384	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260127	530	538.5	481.35	489.7	6309793	489.7	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260127	170.29	178.79	165.5	168.01	1964	168.01	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260127	360	361.2	344.45	352.85	166972	352.85	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260127	38.24	38.24	36.33	36.63	1383545	36.63	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260127	243	247	232.85	236.65	107980	236.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260127	478.6	499.25	443.1	486.7	4676447	486.7	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260127	25.4	25.49	24.02	24.32	21159	24.32	down	down	correct
TARC.NSE	TARC Limited	20260127	157.4	157.5	148.8	152.2	852537	152.2	down	down	correct
TARMAT.NSE	Tarmat Limited	20260127	49.31	50.97	48.52	49.46	5187	49.46	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260127	7099.5	7099.5	6750	6797	2507	6797	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260127	712	718.1	703.1	710.65	290418	710.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260127	1561	1571.6	1538.1	1558	141753	1558	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260127	1158.6	1200	1149.5	1187.4	3844021	1187.4	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260127	5404	5445	5340	5439.5	188198	5439.5	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260127	606	618.75	597	604.55	623029	604.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260127	345.7	349.95	342.5	347.75	3960617	347.75	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260127	189.67	193.14	187.72	193.1	42314287	193.1	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260127	1155	1188.1	1100.8	1118.6	171443	1118.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260127	164.6	164.84	155.98	158.8	622414	158.8	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260127	999	999	959.4	966.5	26261	958.6677	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260127	482.1	496	482.1	486.8	18893	480.9375	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260127	20.87	20.87	20.87	20.87	6509	20.87
TCPLPACK.NSE	TCPL Packaging Limited	20260127	2655.1	2673.2	2575	2606.6	3325	2606.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260127	3175	3175	3130	3158	4279874	3158	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260127	622.05	638	602.4	627.5	704979	627.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260127	1410	1420	1355	1368.3	24780	1368.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260127	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260127	1720	1749	1700	1745.1	2932973	1745.1	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260127	892.3	909	870	903.4	145009	903.4	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260127	304.15	305.95	294	296.15	2486804	296.15	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260127	559.1	559.1	537.3	543.8	71879	543.8	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260127	357.9	362.8	341.05	356.3	43341	356.3	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260127	93.75	94.67	92.5	92.78	109238	92.78	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260127	45.99	46.1	44.71	45.77	16591	45.77	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260127	120.48	120.72	116.15	118.79	1750064	118.79	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260127	60.97	61.6	58.25	60.57	12017644	60.57	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260127	13.88	15.55	13.88	14.86	31808	14.86	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260127	9.02	9.49	9.02	9.16	11794	9.16	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260127	3595.3	3600	3309.1	3413.7	272054	3413.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260127	108.51	108.51	97.5	99.5	189884	99.5	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260127	78.3	80.2	76	77.74	138596	77.74	down	down	correct
THERMAX.NSE	Thermax Limited	20260127	2920.6	2944.7	2811	2839	116900	2839	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260127	123.2	124.01	120.37	122.68	365687	122.68	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260127	312.65	317	310	313.35	7689	313.35	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260127	445.75	458.6	434.5	453.5	191334	453.5	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260127	388	404.9	385.2	402.05	726803	402.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260127	1996.5	2044.4	1960	1987	20667	1987	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260127	2230	2231.5	2164.9	2189.3	479099	2189.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260127	4.13	4.13	3.55	3.86	114467	3.86	down	down	correct
TIL.NSE	TIL Limited	20260127	218.85	226.15	218.8	222.85	34552	222.85	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260127	172.22	176.75	170.2	175.36	2041914	175.36	up	up	correct
TIMKEN.NSE	Timken India Limited	20260127	3070	3075	2960	2984.3	41718	2984.3	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260127	189	190	182.62	187.49	245739	187.49	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260127	34.35	34.35	31	32.3	561445	32.3	down	down	correct
TITAN.NSE	Titan Company Limited	20260127	4021.8	4040	3955	3997	1760501	3997	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260127	91	91.54	86	86.96	269305	86.96	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260127	130.53	132.64	128.75	130.79	73542	130.79	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260127	9.12	9.14	8.69	8.73	26634	8.73	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260127	99	101.26	98.36	99.49	3956	99.49	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260127	3968	4012.9	3910.4	3997.4	249417	3970.1774	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260127	1277	1319.8	1270.7	1309.7	377884	1296.2681	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260127	65	68.9	62.68	66.53	3965	66.53	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260127	92.1	96.94	92.1	94.29	1132	94.29	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260127	63.4	63.85	60.5	61.62	144646	61.62	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260127	7.76	7.76	6.9	7.21	41501	7.21	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260127	204.99	204.99	192.55	197.03	3055	197.03	down	down	correct
TRENT.NSE	Trent Limited	20260127	3776.6	3818	3718.1	3815.9	996913	3815.9	up	up	correct
TRF.NSE	TRF Limited	20260127	266.5	266.5	252.05	258.05	6925	258.05	down	down	correct
TRIDENT.NSE	Trident Limited	20260127	26.01	26.46	25.29	26.01	14115637	26.01
TRIGYN.NSE	Trigyn Technologies Limited	20260127	55.7	57.58	55.36	55.79	18266	55.79	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260127	462	473.5	454.1	469.25	368883	467.1499	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260127	332.45	350.65	331	347.9	462741	346.5043	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260127	960	979.4	955	960.3	4178	960.3	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260127	577.7	591.1	575	583	21138	583	up	up	correct
TTL.NSE	T.T. Limited	20260127	7.88	7.88	6.42	6.84	228025	6.84	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260127	42.55	42.83	41.07	42.41	2497000	42.41	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260127	390.5	390.5	371.15	371.15	28861	371.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260127	3600	3600	3507.5	3581.3	963692	3581.3	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260127	3859.7	3932.5	3682	3901.8	6008	3901.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260127	123.65	126	121.5	123.46	34401	123.46	down	down	correct
TVVISION.NSE	TV Vision Limited	20260127	6.62	6.73	6.24	6.6	30967	6.6	down	down	correct
UBL.NSE	United Breweries Limited	20260127	1446.9	1452	1401.1	1423.6	528049	1423.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260127	28.75	28.82	28.2	28.51	6673095	28.51	down	down	correct
UFLEX.NSE	Uflex Limited	20260127	453.05	456.95	449.05	453.7	12679	453.7	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260127	77.1	78.96	74	78.74	80310	78.74	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260127	37.62	37.93	36.8	37.07	85241	37.07	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260127	146	146	139.12	140.39	295420	140.39	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260127	63.51	65	61.7	62.07	27676675	62.07	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260127	12544	12825	12500	12590	926373	12590	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260127	5.06	5.06	4.67	4.74	4849	4.74	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260127	371	379	361.05	366.9	18050	366.9	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260127	186.08	189.12	184.46	186.37	1506	185.7524	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260127	127	131	120	123.17	8194	123.17	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260127	174.5	176.67	171.74	175.21	17366121	175.21	up	up	correct
UNITECH.NSE	Unitech Limited	20260127	5.05	5.05	4.65	4.74	5835430	4.74	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260127	473.55	474	468	472	672	471.055	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260127	66	67.39	63.47	64.1	21015	64.1	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260127	666	684	641.7	669.15	62025	669.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260127	196.44	198	182	191.09	2963	191.09	down	down	correct
UPL.NSE	UPL Limited	20260127	702.6	725.8	700	716.55	3625276	716.55	up	down	incorrect
URJA.NSE	Urja Global Limited	20260127	9.94	9.94	9.61	9.71	1580176	9.71	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20260127	405	412	401.8	409.55	384607	409.55	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260127	977	981.8	927.2	958	214467	958	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20260127	60.62	61.24	59.89	61.03	73026	61.03	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20260127	71.47	71.89	70.67	71.52	96895	71.52	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20260127	277.73	278.27	275	277.11	183255	277.11	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20260127	892.34	906.97	892.34	901.15	860	901.15	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20260127	95.07	95.07	88.5	91.04	46400	91.04	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260127	209.9	212.5	206	210.5	31381	210.5	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260127	1818.4	1855	1769.7	1810.6	106155	1810.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260127	4062.2	4185	3996	4159.6	9337	4159.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260127	219.97	234	213.14	229	755165	227.4634	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260127	8.15	8.39	8.03	8.19	153096	8.19	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260127	6.91	7.38	6.7	7.02	10466429	7.02	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260127	237.05	243.95	229.1	232.4	19343	232.4	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260127	37.05	37.69	36.31	36.84	22679	36.84	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260127	6.44	6.44	5.96	6.02	424414	6.02	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260127	555	559	536.1	551.25	93819	551.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260127	42.7	42.95	40.5	40.89	756686	40.89	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260127	54.8	54.8	51.09	52.09	52380	52.09	down	down	correct
VBL.NSE	Varun Beverages Limited	20260127	472.9	478.5	465.1	471.65	3880383	471.65	down	down	correct
VEDL.NSE	Vedanta Limited	20260127	697.1	707.35	694.55	705.45	18667388	705.45	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260127	1480	1507	1462	1490.5	16861	1490.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260127	709.55	748.75	696.7	748.15	15688	748.15	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260127	65	65	59.25	61.12	242520	61.12	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260127	460.95	463.9	451.8	459.1	53325	459.1	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260127	100.1	101.73	97.42	97.78	18624	97.78	down	up	incorrect
VGUARD.NSE	V	20260127	312	317.6	307.1	315	147267	315	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260127	3005	3160.2	3005	3105.8	763	3105.8	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260127	317.15	323.7	300	314.05	14003	314.05	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260127	993	996.3	962.1	968.4	132622	968.4	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260127	2.53	2.61	2.49	2.5	333531	2.5	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260127	1.48	1.49	1.45	1.47	2042050	1.47	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260127	1.66	1.75	1.64	1.69	3546475	1.69	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260127	514.65	521	501.65	509.05	128206	509.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260127	1519	1525.8	1491.7	1511.3	15846	1511.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260127	1208.9	1208.9	1178	1188.5	8586	1188.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260127	34.91	34.91	32.25	32.91	69927	32.91	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260127	208.5	215	206.68	212.33	9312	212.33	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260127	26.5	26.5	23.11	24.02	467056	24.02	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260127	348.1	348.8	335.05	341.85	223726	341.85	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20260127	12.16	12.64	12.16	12.4	111827	12.4	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260127	62.38	63.56	61.66	62.32	70214	62.32	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260127	39.11	42.4	39.1	39.63	6224	39.63	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260127	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260127	507	514.45	496.55	504.25	117527	504.25	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260127	6.58	6.58	5.91	6.12	549501	6.12	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260127	0.58	0.59	0.57	0.57	219072	0.57	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260127	270	271	256.95	260.8	30832	260.8	down	down	correct
VMART.NSE	V	20260127	574.1	580	558.1	571.65	301922	571.65	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260127	6826	6869.5	6666	6779.5	20139	6779.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260127	1320	1343.4	1288	1340.8	879649	1340.8	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260127	246.6	258.5	246.05	258	296347	253.7171	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260127	248.5	261.55	245.8	252.2	57522	252.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20260127	239.35	239.5	230.3	231.5	157131	231.5	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260127	5435	5468.5	5357	5403.5	5720	5403.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260127	405.15	424.15	400.6	415	467760	415	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260127	1061.1	1083	1033	1049.1	347536	1049.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260127	156.4	167.85	150.2	165.21	1022700	165.21	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20260127	180.55	181.45	161.5	163.34	265997	163.34	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260127	810	823.25	802.05	809.8	977	806.019	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260127	74.79	78.4	72.91	77.84	3396793	77.84	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260127	81.19	84	80.11	80.23	946	80.23	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260127	740.15	742.9	714.8	721.85	747103	721.85	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260127	465	470.95	455.15	463.2	99753	463.2	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260127	1205	1222	1180.5	1201.4	534	1201.4	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260127	6794.5	6794.5	6447	6499	12683	6479	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260127	492	515	475.75	498.35	564786	498.35	up	up	correct
WHEELS.NSE	Wheels India Limited	20260127	728.7	740	705.85	714.05	43331	709.6346	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260127	798	806.55	775.2	787.55	524329	787.55	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260127	30.53	30.53	28.92	29.03	3106	29.03	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260127	786	786	765	769.8	31409	769.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260127	261	266	250.5	264.1	49520	264.1	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260127	146	150	142.4	144.4	248	144.4	down	down	correct
WIPRO.NSE	Wipro Limited	20260127	235.2	236.4	231.75	235.4	15677537	235.4	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260127	1375.1	1411.9	1335.1	1348.6	436426	1348.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260127	501.5	509	496.5	498.45	67680	498.45	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260127	77.2	78.14	75.35	76.58	124129	76.58	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260127	385.2	395.95	385	388.3	30367	388.3	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260127	69	70.49	68.55	69.5	54563	69.5	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260127	132.98	147.5	125.05	135.53	83100	135.53	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20260127	999.9	1028	984.15	995.45	22908	995.45	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260127	21	21.18	20.68	21.02	111906765	21.02	up	up	correct
YUKEN.NSE	Yuken India Limited	20260127	767.85	767.85	756	757.8	2489	757.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260127	81.66	81.97	78.4	79.29	9940017	79.29	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260127	6.52	6.7	6.3	6.49	321671	6.49	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260127	7.47	8	7.1	7.66	3835380	7.66	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260127	186.41	198.5	186.41	186.92	46	186.92	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260127	5.08	5.08	4.84	4.84	577549	4.84	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260127	705	706.35	672.1	682.95	1029681	680.5641	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260127	1287.6	1298.7	1260	1279.9	283338	1279.9	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260127	81.32	81.33	77.16	78.73	9257	78.73	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260127	1320	1322.9	1275	1281.3	47427	1281.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260127	262	266.5	256.9	262.7	216528	262.7	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260127	418	431	413.05	420.3	183478	420.3	up	up	correct