CollectAI

close-nse_india_stocks

2026/01/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260129	179.7	179.7	172.61	173.77	83150	173.77	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260129	37.26	37.26	37.26	37.26	3744	37.26
3MINDIA.NSE	3M India Limited	20260129	34095	35500	33300	34605	2908	34605	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260129	34.61	36.49	34.61	34.95	2211	34.95	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260129	356.4	360.05	348	349.55	30793	349.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260129	628.35	628.35	605.15	614.4	73139	614.4	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260129	14.5	14.59	14	14.14	512648	14.14	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260129	8.06	8.06	7.71	7.87	60212	7.87	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260129	70.74	73	69.2	71.15	430638	71.15	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20260129	156.05	157.99	152.35	153.77	9646	153.77	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260129	381.95	383.95	373.5	374.95	60645	372.9484	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260129	355.6	357.05	349.3	354.95	452707	354.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260129	410	429.9	410	413.8	18188	413.8	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260129	118.24	138.46	117.03	123.29	98582	123.29	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260129	1485.1	1485.1	1456.6	1463.2	52132	1463.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260129	22	22.6	20.86	21.47	104313	21.47	down	down	correct
ABB.NSE	ABB India Limited	20260129	5050	5547.5	4983.5	5465	2492153	5465	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260129	27575	27575	26580	26635	14774	26635	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260129	347.55	352.45	333.6	344.3	6295760	344.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260129	65.2	65.21	63.51	64.32	3217899	64.32	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260129	35.1	38.4	35.1	36.5	104	36.5	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260129	61.31	61.35	60.67	61.25	28538	61.25	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260129	71.57	71.65	70.78	71.41	34878	71.41	down	down	correct
ACC.NSE	ACC Limited	20260129	1684.3	1689.5	1668.1	1678.5	294451	1678.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260129	1349	1349.9	1312.5	1320.3	12211	1276.7832	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260129	4.83	4.99	4.83	4.89	71108	4.89	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260129	833.7	846.7	808.1	841	268424	841	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260129	1999.8	2029.1	1972	2019.2	1391239	2019.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260129	824.4	864.8	816.5	858.8	7356835	858.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260129	1384.9	1429	1371.6	1417.8	3918681	1417.8	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260129	135.5	136.49	132.64	133.88	26866171	133.88	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260129	179.1	182.01	170.8	173.06	84153	173.06	down	down	correct
ADL.NSE	Archidply Decor Limited	20260129	74.5	75.49	71.26	72.3	710	72.3	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260129	9.72	9.78	9.05	9.33	105171	9.33	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260129	124.65	125	121.23	123.55	149548	123.55	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260129	58.2	58.2	57.34	57.63	59583	56.63	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260129	279.7	301.85	277	298.1	603119	298.1	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260129	1561.3	1567.5	1525	1534.8	127037	1534.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260129	696.65	701.95	670	677.2	9031	677.2	down	down	correct
AGRITECH.NSE	Agri	20260129	137.73	141.9	133.01	140	1346	140	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260129	38	38.4	35.25	36.74	32369	36.74	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260129	50.8	50.8	49.1	49.76	17573	49.76	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260129	131.53	135.49	131.1	131.87	6131	131.87	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260129	852.55	870.8	850.65	855.6	40020	855.6	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260129	3907.2	4143.9	3837.9	3999.9	46872	3999.9	up	down	incorrect
AIRAN.NSE	Airan Limited	20260129	15.43	15.43	14.75	14.99	83532	14.99	down	up	incorrect
AISL.NSE	SM	20260129	79	79	79	79	1200	79
AJANTPHARM.NSE	Ajanta Pharma Limited	20260129	2704.8	2716.9	2674.8	2694.9	48683	2694.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260129	155.85	158	143.1	150.1	492260	150.1	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260129	3.95	3.96	3.71	3.84	353071	3.84	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260129	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260129	23.75	24.85	23.62	23.99	21035	23.99	up	up	correct
AKG.NSE	AKG Exim Limited	20260129	13.4	13.73	13.4	13.56	19819	13.56	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260129	222	226	218.1	222.85	5300	222.85	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260129	5.55	5.59	5.1	5.12	200891	5.12	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260129	2817.2	2852.1	2746.7	2787	40449	2787	down	down	correct
ALANKIT.NSE	Alankit Limited	20260129	9.6	9.79	9.31	9.37	208501	9.37	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260129	708.25	710.2	685.2	687.25	1202	687.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260129	93	93.51	91.5	93.06	141171	93.06	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260129	682.2	694	680.25	685	3963	685	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260129	71.8	71.8	68.22	69.27	6082	69.27	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260129	5750	5750	5613.5	5713	64418	5667.313	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260129	1581.7	1581.8	1540	1551.1	33098	1551.1	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260129	9.98	10.65	9.82	10.33	11516628	10.33	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260129	14.99	15.78	14.62	14.74	242728	14.74	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260129	14.91	15.24	14.77	14.87	4119593	14.87	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260129	64.88	65.88	62.12	64.14	12168	64.14	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260129	220	225	211.93	214.05	5019	214.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260129	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260129	5626	5638	5473	5547	258594	5547	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260129	25	25	23.27	23.95	4556	23.95	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260129	1260	1271.8	1228.4	1265.8	4153	1265.8	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260129	535	538.35	528.8	536.05	2837060	536.05	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20260129	44.91	45.85	43.16	44.01	21371	44.01	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260129	42.92	48.11	40.05	41.38	54049	41.38	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260129	590	595.05	577.05	581.4	13315	580.4766	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260129	493.4	503	486.25	489.65	1943319	489.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260129	63.8	63.85	62.5	63.05	110999	63.05	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260129	70	70.4	69	69.31	76417	69.31	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260129	49.29	50.2	47.85	48.98	16727	48.98	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260129	1.67	1.77	1.67	1.71	53145	1.71	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20260129	12.25	12.25	11.52	11.91	37193	11.91	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260129	3	3.03	2.97	2.97	25185	2.97	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260129	0.93	0.93	0.9	0.9	206581	0.9	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260129	1798	1799.8	1700	1731.3	33531	1731.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260129	1220.8	1231.4	1211.2	1217	85809	1217	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260129	7502.5	7849	7431	7695	202012	7695	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260129	134.75	139.99	133.69	136.84	11311	136.84	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260129	352.05	355.35	346.15	351.3	12861	348.9063	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260129	306.95	310.95	299.25	303.3	854141	303.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260129	2095	2151.1	2032.1	2053.4	1041652	2053.4	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260129	762.3	770	755	763.3	35797	763.3	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260129	252.85	253.2	248	253.2	1594340	253.2	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260129	6899	6899	6756	6801	517720	6801	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260129	275	279	257.7	265.05	236080	265.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260129	499.9	500.4	477.8	491.75	979663	488.3482	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260129	1304.8	1304.8	1279.5	1300.2	1037	1300.2	down	down	correct
APTECHT.NSE	Aptech Limited	20260129	84.29	84.29	79.72	79.9	210817	79.9	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260129	274.35	274.35	268.5	269.8	348024	269.8	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260129	86	90.8	82.5	89.88	33053	89.88	up	up	correct
ARCHIES.NSE	Archies Limited	20260129	15.38	16.18	15.38	15.76	25702	15.76	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260129	40.75	42.59	39.11	40.52	1045	40.52	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260129	308.45	330	303.25	325.45	51171	325.45	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260129	80.8	83.43	77.6	81.61	903945	81.61	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260129	271	278.55	265.6	273.95	12061	273.95	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260129	1584	1598.2	1568.1	1575.1	15799	1575.1	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260129	28.15	28.17	27.1	27.34	2505	27.34	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260129	450	450	423	424.55	13881	424.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260129	1.2	1.24	1.14	1.2	221436	1.2
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260129	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260129	236.45	237.05	232.95	235.25	93202	235.25	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260129	157.4	161.95	153.01	156.08	879	156.08	down	down	correct
ARVIND.NSE	Arvind Limited	20260129	300.9	301.9	292.3	297.25	406493	297.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260129	443.15	455	433.15	452.95	172000	452.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260129	543.95	543.95	523	533.3	27485	533.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260129	968	970.7	947.8	961.8	54586	961.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260129	236.95	236.95	218.55	220.25	13101	220.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260129	500	509.6	475.25	479.35	50932	479.35	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260129	811.9	834.4	796.15	822.4	27750	822.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260129	659.85	728	659.8	698.45	3083411	698.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260129	281.75	289.4	281.4	285.35	52971	284.4884	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260129	16.75	16.9	16.05	16.12	69547	16.12	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260129	147.04	147.7	143.57	144.61	542868	144.61	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260129	196.4	196.4	191.92	194.06	10560396	194.06	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260129	319.3	319.3	290.1	298.85	17457	298.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260129	2511.8	2514.9	2410	2416	3488159	2416	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260129	71.8	73.07	68.61	72.5	2417796	72.5	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260129	213	218.45	209.3	210.65	6962	210.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260129	590	593.45	566.25	575.4	42610	575.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260129	549.65	551.6	533.5	539.2	755656	539.2	down	down	correct
ASTRAL.NSE	Astral Limited	20260129	1441.1	1464.8	1438	1460.8	231897	1460.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260129	969	981.95	952.6	965.1	193493	965.1	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260129	8434	8434	8330	8391	2704	8391	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260129	4.75	4.94	4.58	4.65	85259	4.65	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260129	529.85	536.15	522	527.1	680543	527.1	down	down	correct
ATUL.NSE	Atul Ltd	20260129	6164.5	6210	6066	6187.5	24803	6187.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260129	402.9	408	393.65	399.5	46672	399.5	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260129	962.35	992.8	960	987.9	4789658	987.9	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260129	944.9	944.9	902	908	114579	908	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260129	1140.4	1154.1	1127.2	1150.6	576780	1150.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260129	117.01	125.88	114.81	124.22	52760	124.22	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260129	1923.3	1969.7	1876.5	1958.6	10127	1958.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260129	73.18	74	71.5	72.42	73432	72.42	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260129	331.05	331.05	321	322.35	32098	322.35	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260129	789.95	790	765.05	778	241539	778	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260129	64.6	65.95	64.25	64.89	32970	64.5465	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260129	563.9	567.5	542.05	545.3	328086	545.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260129	1318	1367	1306	1363.7	16107684	1363.7	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260129	615.04	616.87	610.51	615.27	574	615.27	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260129	13.53	13.53	13.1	13.1	276509	13.1	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260129	1189	1231.5	1164	1228.4	129743	1228.4	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260129	141.88	141.88	139.2	140.4	2543	140.4	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260129	278.02	279.57	276.33	278.95	10486	278.95	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260129	419.39	421	416.92	420.02	2687	420.02	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260129	153	162.78	152.61	158.91	33857	158.91	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260129	113.8	114.49	110.75	111.1	1775	111.1	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260129	5.66	5.84	5.5	5.54	158650	5.54	down	down	correct
BAJAJ.NSE	AUTO	20260129	9475	9533	9381.5	9512.5	390096	9512.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260129	322.2	326.5	317.9	322.85	1493107	322.85	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260129	396	397.7	386.2	387.95	98122	387.95	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260129	1927	1956.8	1921.1	1948.1	884350	1948.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260129	16.56	16.62	16.03	16.21	3462653	16.21	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260129	10749	10775	10641	10727	37478	10727	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260129	935.15	939.8	923.7	937.25	6430445	937.25	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260129	86.98	89.11	85.15	85.93	110749	85.93	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260129	1229.5	1230	1132	1147.4	428923	1147.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260129	25	25.14	24.1	24.4	49016	24.4	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260129	17.9	17.9	16.14	16.61	14727	16.61	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260129	2419.5	2424.2	2348.1	2364.2	106826	2364.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260129	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260129	168	171.28	167.01	170.81	91849	166.7374	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260129	70.4	70.4	68	69.33	2457	69.33	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260129	409.4	413.65	404	410	231678	410	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260129	112	115	103.35	106.82	7517	106.82	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260129	3600	3619	3588.5	3599.2	430	3599.2	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260129	577	577	552.05	567.1	213635	567.1	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260129	153.4	154.4	150.37	151.99	7047526	151.99	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20260129	44	45.49	43.23	43.61	9744	43.61	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260129	61.41	62.77	60.26	61.73	3024	61.73	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20260129	307	309.25	301.1	302.45	16319863	302.45	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260129	615.77	618.74	611.02	617.92	644015	617.92	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260129	167.7	169.9	163.12	164.91	18770105	164.91	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260129	102.49	104.78	100.6	101.2	24181	101.2	down	down	correct
BASF.NSE	BASF India Limited	20260129	3658.3	3665.1	3563.5	3617.9	14733	3617.9	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260129	23.99	23.99	22.47	23.06	81972	23.06	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20260129	857.9	858.45	843.7	855.95	55074	855.95	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260129	4394	4394	4327	4362.3	13549	4362.3	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260129	2540	2550	2463.4	2494.6	11786	2494.6	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260129	1728.1	1730.1	1705	1713.8	16414	1697.4781	down	down	correct
BCG.NSE	Brightcom Group Limited	20260129	9.35	9.36	8.81	8.95	7776209	8.95	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260129	28.25	28.25	27.02	27.47	651651	27.47	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260129	1583.6	1593.9	1521.4	1530.7	2272674	1525.2694	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260129	28	28	26.8	27.11	7527	27.11	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260129	219.4	221.45	211	220.17	504222	219.5504	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260129	118.09	135.9	113.25	130.68	38443	130.68	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260129	454.25	455.95	438.25	444.5	42412510	442.6157	down	down	correct
BEML.NSE	BEML Limited	20260129	1828.2	1833.9	1762	1778.8	314821	1776.2448	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260129	82.16	82.99	80.59	81.1	185066	80.172	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260129	478.85	480	461.75	464	418757	464	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260129	20.7	20.75	19.9	19.9	552584	19.9	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260129	372.6	374.7	368	372.75	14947	372.75	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260129	524.3	533	510	517.75	22247	517.75	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260129	3.07	3.07	3.07	3.07	0	3.07
BGRENERGY.NSE	BGR Energy Systems Limited	20260129	354.1	354.1	336.25	349.9	254683	349.9	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260129	167	175	166.01	172.83	59546	172.83	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260129	184.43	184.43	184.43	184.43	63323	184.43
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260129	3.99	4.03	3.91	3.92	290361	3.92	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260129	1461.1	1463.1	1425.4	1437.9	993700	1436.2578	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260129	111.56	112.79	110.1	111.12	20117	111.12	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260129	1666	1770	1610	1728.1	39918	1728.1	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260129	175.29	175.56	171.16	173.72	546565	173.72	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260129	1964	1970.5	1939	1969	6065044	1969	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260129	260.8	261.75	256.5	260.5	7777528	260.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260129	60.05	60.19	57.5	57.99	132262	57.99	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260129	762.4	775	735.05	754.45	5999	754.45	down	down	correct
BIOCON.NSE	Biocon Limited	20260129	371.2	371.2	359.1	365.3	3013441	365.3	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260129	29.65	29.98	29.01	29.16	7540	29.16	down	down	correct
BIRET.NSE	RR	20260129	341	349.44	339.99	348	263580	348	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260129	129.15	138.5	127.32	136.15	84023	136.15	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260129	1038.9	1048.4	1017.9	1043.2	55433	1043.2	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260129	119.18	122	115.5	119.42	113265	119.42	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260129	12.7	13.69	12.68	13.3	244599	13.3	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260129	168	187.57	168	183.13	7022949	182.734	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260129	50.27	50.34	47.26	47.61	332805	47.61	down	down	correct
BLS.NSE	BLS International Services Limited	20260129	266.3	270.9	245.95	254.75	4097705	252.9333	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260129	2.43	2.43	2.43	2.43	4768	2.43
BLUEDART.NSE	Blue Dart Express Limited	20260129	5530	5530	5384	5412	13111	5412	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260129	1715.9	1771.7	1676.5	1732.5	591021	1732.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260129	48.2	48.98	47.5	47.74	93791	47.74	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260129	115.1	116.28	112.23	114.16	789581	114.16	down	down	correct
BOROLTD.NSE	Borosil Limited	20260129	245.35	247.85	240.1	244.15	55874	244.15	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260129	532.7	539.9	507	509.5	1396045	509.5	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260129	35960	36335	35750	36015	16931	36015	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260129	362.35	367.9	357.25	366.95	14186586	366.95	up	up	correct
BPL.NSE	BPL Limited	20260129	56.95	61.3	56.16	59.34	132110	59.34	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260129	743.8	743.8	717.75	734.45	414773	734.45	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260129	5711.5	5733	5693	5723	343244	5723	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260129	20.24	20.39	19.3	19.51	85331	19.51	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260129	65	65.69	61.6	61.9	57860	61.9	down	down	correct
BSE.NSE	BSE Limited	20260129	2828.8	2875	2805	2861.6	3982291	2861.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260129	92	96.7	88.1	90.32	36142	90.32	down	down	correct
BSL.NSE	BSL Limited	20260129	132.06	139.87	132.06	137.55	7601	137.55	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260129	147	155.99	147	153.71	3279697	153.71	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260129	30.19	30.19	29.28	29.54	434746	29.54	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260129	407.3	427.05	405	409.85	2436697	409.85	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260129	616.8	616.9	593	596.85	4532	596.85	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260129	45.79	47.58	43	45.41	77151	45.41	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260129	50.9	50.9	49.38	50.32	27500	50.32	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260129	14.4	14.4	13.91	14.01	20327	14.01	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260129	140.28	142.49	136	141.45	286899	141.45	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260129	711.9	714	698.1	708	848267	704.5	down	down	correct
CANBK.NSE	Canara Bank	20260129	158	160.79	149	150.32	88706121	150.32	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260129	900	914.95	896.65	903	93485	903	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260129	291	304	288.4	291.15	114271	290.3742	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260129	223.7	223.7	216	219.75	147769	219.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260129	1744.1	1770	1710	1726.8	52279	1726.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260129	14.57	14.57	14.57	14.57	10192	14.57
CARBORUNIV.NSE	Carborundum Universal Limited	20260129	834.4	834.4	799.2	804.25	209646	802.7313	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260129	1559.8	1580.1	1546.1	1570.6	49541	1570.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260129	2448.4	2536.3	2392.9	2477.7	1005611	2477.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260129	185.8	185.99	183.96	184.57	1427789	184.57	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260129	15.9	16.24	15.17	15.3	336768	15.3	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260129	13.17	13.49	12.73	13.02	22214	13.02	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260129	932.85	945	919	932.3	145453	929.7887	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260129	1357.9	1359.6	1313.3	1323	2530693	1323	down	down	correct
CEATLTD.NSE	CEAT Limited	20260129	3661.5	3701.9	3615	3639.6	71305	3639.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260129	7.72	8.98	7.41	7.99	37723	7.99	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260129	432.35	442.5	426	433.35	11635	433.35	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260129	21.99	22.68	21.75	22.57	138645	22.57	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260129	37.26	37.41	36.6	36.71	4923807	36.71	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260129	24.11	24.14	23.42	23.58	218261	23.58	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260129	2233.9	2294.3	2230.1	2254.8	17965	2254.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260129	769	790	745.25	777.7	64529	777.7	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260129	4994	4994.5	4925	4970	7393	4970	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260129	5.52	5.79	5.52	5.79	19648	5.79	up	down	incorrect
CESC.NSE	CESC Limited	20260129	143.59	147.39	143.18	145.83	2539098	145.83	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260129	176	180.4	175.76	180.3	1133023	180.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260129	585.85	592.95	570.45	590.2	5474860	588.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260129	827.75	839.6	817.8	836.4	52399	836.4	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260129	441.55	443.85	427.35	433	915995	433	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260129	155.01	156.9	150.02	150.67	10299	150.67	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260129	173.1	177.78	170.72	173.28	28827	173.28	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260129	392.95	417.4	371.55	403.95	61457	403.95	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260129	247	263.95	242.35	260.75	104054	260.75	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260129	858.4	893	842.5	874.85	3257419	874.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260129	1629	1658.8	1607.4	1651.6	2289696	1650.3589	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260129	1630	1652	1591.3	1641.9	268246	1641.9	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260129	1650	1651.7	1619	1637.2	49541	1637.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20260129	87.1	90.04	85.2	86.44	24341	86.44	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260129	15.69	15.69	15.01	15.04	13784	15.04	down	down	correct
CIPLA.NSE	Cipla Limited	20260129	1325	1327.6	1307	1320.9	2099306	1320.9	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260129	859.05	866.8	836	841.95	347365	839.8702	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260129	72.96	76	71.68	74.9	48654	74.9	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260129	234.05	235.15	229.55	232.65	29758	232.65	down	down	correct
CMICABLES.NSE	CMI Limited	20260129	5.05	5.05	5.05	5.05	0	5.05
COALINDIA.NSE	Coal India Limited	20260129	446	461.55	442.55	455.75	16915601	449.8038	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260129	1629	1655	1602	1610.2	1713970	1606.4727	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260129	31.5	31.77	30.62	30.86	532619	30.86	down	down	correct
COFORGE.NSE	Coforge Limited	20260129	1690.5	1694.8	1660.2	1677.6	1643016	1673.6	down	up	incorrect
COLPAL.NSE	Colgate	20260129	2154	2154.2	2105	2112.7	395656	2112.7	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260129	1.38	1.38	1.33	1.34	12207	1.34	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260129	14.14	14.62	13.81	14.3	49407	14.3	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260129	499.5	503.5	492.95	500	829501	496.6716	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260129	32.4	33.25	31.5	31.91	351614	31.91	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260129	171.8	176	165	173.47	11521	173.47	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260129	678.95	703	626.45	670.55	98455	666.4308	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260129	35.46	35.46	34.05	34.79	12530	34.79	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260129	162	162	151.2	154.07	38360	154.07	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260129	2256.7	2298.5	2221	2249.5	353765	2240.6677	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260129	5.37	5.41	5.16	5.23	24632	5.23	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260129	98.36	99.58	98.08	99.28	9588520	99.28	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260129	7780	7780.5	7244.5	7317	103585	7317	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20260129	675.25	696	673.7	686.85	3463	686.85	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260129	6.57	6.93	6.57	6.63	11793	6.63	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260129	1300	1300	1240.2	1268	407550	1268	down	down	correct
CREST.NSE	Crest Ventures Limited	20260129	364.95	368.6	348.55	364.8	16664	364.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20260129	4602.1	4628.9	4485	4520.4	24185	4520.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260129	226.9	226.9	218.7	221.7	3914866	221.7	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260129	430	439.4	386.5	435.3	9437794	435.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260129	33.88	33.88	31.76	33.71	18149	33.71	down	down	correct
CUB.NSE	City Union Bank Limited	20260129	295	295	283.5	291.7	2533078	291.7	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260129	112.8	130.77	111	129.49	3151554	129.49	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260129	4038.9	4069.9	3982.2	4045.8	680888	4027.4862	up	up	correct
CUPID.NSE	Cupid Limited	20260129	400.45	401.8	386.2	390.2	20897460	78.04	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260129	16.62	16.62	15.61	16.59	20948	16.59	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260129	129.5	132.64	125.71	129.11	36963	129.11	down	down	correct
CYIENT.NSE	Cyient Limited	20260129	1124.1	1124.1	1094.5	1115	180728	1115	down	down	correct
DABUR.NSE	Dabur India Limited	20260129	515.8	517.2	499.35	510.45	1887628	510.45	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260129	2070	2080.3	2050	2063.3	549292	2063.3	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260129	275.4	277.65	272.05	273.55	39204	269.574	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260129	26.4	26.4	25	25.31	11976	25.31	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260129	3.07	3.18	3.01	3.02	109627	3.02	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260129	684.95	706.6	635.6	701.35	312514	701.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260129	243	243	235.5	236.2	97121	236.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260129	459	464	448	450.85	107914	450.85	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260129	101.94	112.15	101.44	105.94	6798408	105.94	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260129	24.98	24.98	24.5	24.71	3720	24.71	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260129	204.87	210.37	202.7	205.63	197472	205.63	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260129	197	203.7	196.1	201.39	2949480	201.39	up	down	incorrect
DCM.NSE	DCM Limited	20260129	88.75	88.75	82.5	85.15	26730	85.15	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260129	4.3	4.6	3.86	4.05	59004	4.05	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260129	130	133.6	128.36	132	1790	132	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260129	1146.2	1195.6	1124.9	1187.1	48760	1187.1	up	up	correct
DCW.NSE	DCW Limited	20260129	45.76	47.32	44.11	44.92	1229051	44.8319	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260129	640	641.95	625.2	633.75	16581	633.75	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260129	1172	1180.8	1085.1	1114.5	829781	1114.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260129	1574.2	1594	1555.2	1581.9	83850	1581.9	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260129	371.85	373.9	360.3	368.2	103159	368.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260129	229.99	232	225.5	226.23	18145	75.41	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260129	64.05	64.75	63.36	63.52	794532	63.52	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260129	64.99	64.99	62.46	64.73	4787	64.73	down	down	correct
DEN.NSE	DEN Networks Limited	20260129	28.05	28.21	27.37	27.75	229951	27.75	down	down	correct
DENORA.NSE	De Nora India Limited	20260129	577	598	571.5	589.95	5008	589.95	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260129	114.98	117.4	110.65	112.98	1406864	112.98	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260129	27.13	28.07	24.42	25.42	331114	25.42	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260129	116.5	116.5	111.96	113.15	201481	113.15	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260129	24	24.12	23.72	23.86	646156	23.86	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20260129	1140	1140	1092.2	1101.3	24820	1101.3	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260129	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260129	1013.6	1039	985.2	1002.4	1999	1002.4	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260129	1097.9	1145.5	1085	1136.8	13209	1136.8	up	down	incorrect
DICIND.NSE	DIC India Limited	20260129	530	566.75	517.75	551.75	2450	551.75	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260129	20.2	20.26	19.5	20.03	109754	20.03	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260129	3.4	3.41	3.33	3.36	1945490	3.36	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260129	6181.5	6222	5991.5	6041	405502	6041	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260129	10299	10436	10056	10337	672993	10337	up	up	correct
DLF.NSE	DLF Limited	20260129	627	641.75	624.9	638.55	4990065	638.55	up	up	correct
DLINKINDIA.NSE	D	20260129	405.9	405.9	393.3	398.45	40224	398.45	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260129	3710.4	3727.2	3641	3667.2	448584	3667.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260129	3.28	3.31	3.25	3.28	29189	3.28
DODLA.NSE	Dodla Dairy Limited	20260129	1182.3	1223.9	1166.6	1188.4	24428	1188.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260129	312.5	313.2	308.3	312	14666	312	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260129	83.64	85	82.5	84.89	12468	84.89	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260129	1302.2	1302.3	1172	1219	63555	1219	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260129	9.2	9.2	8.7	8.75	151328	8.75	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260129	169.86	170.18	165.63	168.43	10547	168.43	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260129	15.4	15.78	14.5	14.87	54924	14.87	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260129	1012	1188.9	991.2	1167.45	3753152	1167.45	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260129	1215.3	1218	1191.2	1208.9	1626394	1208.9	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260129	938.8	938.8	909.9	913.1	31398	913.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260129	143.4	143.4	139.05	141.04	4832	141.04	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260129	3.24	3.3	3.19	3.2	269703	3.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260129	258.4	264.6	250.65	253.85	15841	250.3201	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260129	34.15	34.15	33.12	33.31	403569	33.31	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260129	8168.5	8394.5	8085.5	8138.5	24471	8134.3062	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260129	218.4	218.6	213.1	216.3	7650	216.3	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260129	6.38	6.42	6.18	6.22	10042118	6.22	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260129	1551.11	1561.66	1551.11	1556.28	9867	1556.28	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260129	1386.86	1390.79	1384.99	1387.22	131371	1387.22	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260129	4422	4819	4375	4651.5	952360	2325.75	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260129	105.35	106.5	104.46	106.19	3577701	106.19	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260129	1.05	1.05	1.05	1.05	0	1.05
EICHERMOT.NSE	Eicher Motors Limited	20260129	7071.5	7108.5	6978	7056.5	632904	7056.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260129	900.6	907.8	880	902.5	91367	902.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260129	327.2	331.6	320.1	323.95	13887	323.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20260129	315.55	317	306.25	309.6	289722	309.6	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260129	1692	1723.6	1668.3	1692.8	26162	1692.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260129	113.69	115.28	106.8	108.75	1254639	108.75	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260129	393	397.35	385.2	393	421959	393
ELECTCAST.NSE	Electrosteel Castings Limited	20260129	71.16	72.2	68.46	70.12	1321046	70.12	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260129	811	831.95	782.25	788	17652	788	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260129	431.3	436.95	419.1	421.1	336109	421.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260129	41.9	42.26	40.2	40.85	68199	40.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20260129	488.1	488.95	478.2	480.95	461414	475.2695	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260129	85	85	82.55	83.49	9166	83.49	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260129	70.05	71.75	67.1	69.64	5025	69.64	down	down	correct
EMBASSY.NSE	RR	20260129	432.75	439	432.25	436.9	1341526	436.9	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260129	268.95	268.95	246.15	252.45	58467	252.45	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260129	94.1	95.01	91.42	93.53	6904	93.53	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260129	2398	2398	2330.2	2367.3	56500	2367.3	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260129	17	17	16.75	16.93	32242	16.93	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260129	173.5	174.43	168.65	169.97	3198200	168.7255	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260129	115.3	116.06	112.24	113.14	8667	113.14	down	down	correct
EPL.NSE	EPL Limited	20260129	195.05	195.25	189.89	191.84	477348	191.84	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260129	69.49	71.7	67.77	69.62	7533161	69.62	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260129	1350.9	1365	1335.1	1342.2	48173	1342.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260129	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260129	5571	5598	5350.5	5422	2201	5397.7665	down	down	correct
ESCORTS.NSE	Escorts Limited	20260129	3490	3498	3280.1	3292.3	162257	3275.777	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260129	25.8	25.8	25.8	25.8	51657	25.8
ESTER.NSE	Ester Industries Limited	20260129	95	99.75	95	95.14	72988	95.14	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260129	322.8	332	318.5	329.7	81332	329.7	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260129	408.55	427.9	408.55	418.75	5009	418.75	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260129	1.21	1.24	1.16	1.16	4642233	1.16	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260129	912.1	924.65	895	921.5	6377	921.5	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260129	321.15	322.15	312.9	320.85	3235104	320.85	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260129	907.7	912	885.15	891.9	8292	891.9	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260129	7.04	7.16	7.04	7.14	102404	7.14	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260129	810	816.75	798.2	808.65	178489	808.65	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260129	640.85	649.9	628	632.6	5304	632.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260129	22.46	22.69	21.82	22.05	1183127	22.05	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260129	0.37	0.37	0.37	0.37	0	0.37
FCSSOFT.NSE	FCS Software Solutions Limited	20260129	1.55	1.58	1.49	1.51	2733341	1.51	down	down	correct
FDC.NSE	FDC Limited	20260129	372.05	372.05	360.25	365	58834	360.403	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260129	284.45	289.6	284	287.6	15848490	287.6	up	up	correct
FEL.NSE	Future Enterprises Limited	20260129	0.46	0.46	0.45	0.45	170912	0.45	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260129	3.09	3.09	2.94	2.95	1407	2.95	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260129	2179.9	2180	2049.9	2072.6	92346	2072.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20260129	43.3	45.51	43.21	45.04	823868	45.04	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260129	725.9	730.8	707	710.8	114767	710.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260129	4150.4	4150.4	4007	4067.4	15544	4067.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260129	172.1	173.51	170.7	172.6	144229	172.6	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260129	11.33	11.84	10.73	10.73	31804	10.73	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260129	1.3	1.35	1.29	1.31	38508	1.31	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260129	3037.9	3038	2956.5	2980.4	56112	2980.4	down	down	correct
FMGOETZE.NSE	Federal	20260129	449	449	436	437.35	34956	437.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260129	8.6	8.67	8.28	8.67	32358	8.67	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260129	18970	19110	18300	18435	44156	18435	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260129	845.5	849.55	837.55	842.25	1813385	842.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260129	4427.8	4650	4405	4542.2	1245	4542.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260129	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260129	319	322.5	315	318.8	450510	318.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260129	897.1	902.6	857.8	886.4	284187	886.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260129	138.15	143.53	137	142.59	1314825	142.59	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260129	168.15	171.95	165.75	167.38	15216722	162.3205	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260129	1901	1901	1812.3	1833.8	19382	1833.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260129	521	526.5	517	518.75	24825	518.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260129	711.05	728.25	702	709.4	3287	709.4	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260129	678.5	681.1	657.1	669.85	45555	669.85	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260129	70.85	71.5	70.25	70.85	66533	70.85
GANGAFORGE.NSE	Ganga Forging Limited	20260129	3.4	3.48	3.26	3.34	1105416	3.34	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260129	122.5	123.99	120	121.54	2470	121.54	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260129	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260129	643.65	650	614.9	644.75	38524	644.75	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260129	1.97	2.01	1.88	1.88	591687	1.88	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260129	12.1	12.1	12.1	12.1	0	12.1
GEECEE.NSE	GeeCee Ventures Limited	20260129	310	318	307.1	309.95	1882	309.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260129	28.3	28.67	27.7	27.83	78454	27.83	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260129	46.6	48.9	45.4	48.41	562444	48.41	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260129	300.05	311	289.65	296.1	414488	296.1	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260129	11.64	11.87	11.41	11.51	43878	11.51	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260129	281.4	284	273.1	278.55	681670	278.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260129	68.66	68.92	66.15	66.74	505718	66.74	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260129	1183.7	1194	1159.5	1186.6	362860	1177.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260129	50.14	50.48	47.35	48.56	66602	48.56	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260129	11.22	11.22	11.22	11.22	0	11.22
GHCL.NSE	GHCL Limited	20260129	533.7	535.2	512.85	531.25	199691	531.25	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260129	163.29	165	162.5	164.03	67114	164.03	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260129	375	378.3	371.75	373.65	327964	373.65	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260129	96	97	87.2	89	12308	89	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260129	7838	8380	7785	8301	238576	8132.1756	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260129	35.25	37.68	35.25	36.64	30878	36.64	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260129	140	142	137.31	141.47	219199	141.47	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260129	1734.9	1734.9	1660	1665.8	58	1665.8	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260129	1824.9	1847.1	1745.7	1800.1	3083600	1800.1	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260129	2438.2	2438.2	2345	2366.6	73586	2366.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260129	2002.4	2022	1975.1	1985.6	458197	1985.6	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260129	4.48	4.7	4.29	4.63	13928	4.63	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20260129	76.88	79.5	73.36	78.5	105677	78.5	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260129	173.1	177.14	168.33	169.96	14103	169.96	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260129	2.85	2.85	2.64	2.66	919694	2.66	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260129	952	955.6	925.4	929.5	42202	929.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260129	992	992	957	962.1	80960	962.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260129	564	624	559.45	618	13998282	618	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260129	990.4	996.7	952	959.3	103334	959.3	down	down	correct
GNA.NSE	G N A Axles Limited	20260129	347.85	364	345	358.65	29647	358.65	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260129	471	472.8	465.05	468.5	124185	468.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260129	395	399	384	386.35	19868	386.35	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260129	265.55	267.75	258.1	264.15	16123	264.15	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260129	2021	2042.9	1998	2026	173763	2026	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260129	537.7	537.7	518.05	523.6	93285	523.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260129	1174	1174	1142.4	1155.3	1814669	1155.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260129	995.4	997	972.8	990.4	56140	990.4	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260129	1567	1582.8	1537.3	1566.5	1223856	1566.5	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260129	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260129	563	568.9	535.75	541.95	783814	541.95	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260129	37	37.1	36.03	36.76	11106	36.76	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260129	156.8	160	154	156.48	280634	156.48	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260129	143	148.14	141.64	147.2	271824296	147.2	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260129	31.15	32	29.5	30.01	11470	30.01	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260129	322.25	323.95	305	315	489622	312.7896	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20260129	143.1	149.35	143.05	148.25	3442149	148.25	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260129	44.71	47	44.22	46.47	41140	46.47	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260129	1031	1051	1016.3	1043	56479	1040.4291	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260129	257	262.45	255.7	257.65	2440138	257.65	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260129	169	169	162.12	165.09	1588970	165.09	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260129	107.8	108.65	101.2	102.02	367496	101.2668	down	down	correct
GRANULES.NSE	Granules India Limited	20260129	565	576.65	556.75	574.15	715454	574.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260129	665	677.9	649.25	666.65	1815423	666.65	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260129	2826.6	2852.9	2808.7	2831.7	680590	2831.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260129	1559.9	1631.2	1536	1623.9	257501	1623.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260129	169.2	170.35	164.5	165.84	617437	165.84	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260129	240.2	250.99	240.2	241.93	15784	241.93	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260129	211	220	209.6	219.02	87983	219.02	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260129	225.65	227.5	215.85	219.5	207918	219.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260129	10.84	10.95	10.06	10.11	4052892	10.11	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260129	1532.4	1538.4	1507.5	1509.9	18362	1509.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260129	911.55	930	901.55	921.75	17027	919.4	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260129	890.05	895	882.3	894.1	95	894.1	up	up	correct
GRPLTD.NSE	GRP Limited	20260129	1651.5	1729	1637.4	1671.9	2036	1671.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260129	2594.2	2647.9	2550	2585	3427892	2577.8458	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260129	180	180	176.8	179.61	477336	179.61	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260129	299.9	308.95	299.9	305	635784	305	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260129	14.79	14.94	14.34	14.48	26078	14.48	down	down	correct
GTL.NSE	GTL Limited	20260129	7.04	7.18	6.84	6.93	113783	6.93	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260129	1.01	1.04	0.99	1	50356739	1	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260129	78	78.99	77.05	77.48	17371	77.48	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260129	301.8	309	295.05	305.35	38156	305.35	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260129	452.1	454.3	448	450.15	18316	450.15	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260129	406.2	406.2	395	396.7	4238	396.7	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260129	412.65	425	411	420.3	561456	420.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260129	41.33	42.39	40.22	40.22	5155	40.22	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260129	1083.1	1090	1063.2	1070.2	18094	1050.7939	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260129	33.05	33.39	32.11	32.81	51819	32.81	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260129	130.49	131.39	126.36	127.75	74120	127.75	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260129	4659	4670	4553.1	4601	1301527	4601	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260129	408	408	395.4	403.25	548807	403.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260129	164.69	166.65	161.1	161.81	8551	161.81	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260129	10.66	10.72	10.34	10.42	2578597	10.42	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260129	877.85	885.6	859	862.4	31467	862.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20260129	1285	1286.8	1257.9	1273.9	1124235	1273.9	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260129	1.5	1.65	1.5	1.6	17919	1.6	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260129	61	64.45	61	62.32	5572	62.32	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260129	20.24	20.45	19.45	19.56	21778186	19.56	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260129	588.9	588.9	572.9	577.65	192639	577.65	down	down	correct
HCL.NSE	INSYS	20260129	12.09	13.5	11.96	13.39	905297	13.39	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260129	1722.8	1725	1696.1	1719.9	2235602	1719.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260129	2486.9	2555	2471	2544.2	1550271	2544.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260129	930.1	939.3	924.35	935	37175628	935	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260129	728.6	732.25	722.85	727.1	2511005	727.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20260129	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20260129	290.44	290.44	281.27	284.2	95849	284.2	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20260129	70.04	70.04	70.04	70.04	0	70.04
HDIL.NSE	Housing Development and Infrastructure Limited	20260129	2.09	2.09	2	2.01	134384	2.01	down	down	correct
HEG.NSE	HEG Limited	20260129	572.3	575	560.5	570.4	1161743	570.4	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260129	170.9	170.9	166.02	167.49	48494	167.49	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260129	132.86	132.86	130	130.37	263577	130.37	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260129	213.8	217.15	212.22	213.58	25699	213.58	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260129	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260129	368	374	358.2	362.75	1786645	362.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260129	5522	5595	5472	5580	337842	5580	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260129	1446.1	1449	1420	1439.9	2343	1439.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260129	161.39	163.6	159.31	160.93	2527	160.93	down	up	incorrect
HFCL.NSE	HFCL Limited	20260129	64	67.8	62.6	65.82	20753501	65.82	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260129	631.4	635	611.2	628.25	214422	628.25	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260129	402.2	409.65	402.2	407.65	20697	407.65	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260129	197.6	197.6	190.28	191.02	113767	190.8411	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260129	28.88	29.35	28.5	28.66	84735	28.66	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260129	103.45	103.45	99.65	101.17	214442	101.17	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260129	1010.25	1029.8	1008.55	1024.05	14615261	1024.05	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260129	415	417.9	410.05	411.1	2230	411.1	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260129	22.7	23.25	21.5	22.18	46972	22.18	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260129	662.5	760.05	662	760.05	138633007	758.8333	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260129	153.66	157	151.49	156.13	786841	156.13	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260129	433	436.9	428	432.6	5427396	432.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260129	2370.5	2374.7	2312	2352.6	1478536	2352.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260129	695.25	719.8	695.25	715.2	52966214	715.2	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20260129	1225	1248.4	1165.2	1199.3	21404	1199.3	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260129	157.01	161.75	154.12	154.55	3780	154.55	down	up	incorrect
HITECH.NSE	Hi	20260129	75.9	75.9	73.2	74.47	639639	74.47	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260129	155.16	160	153.15	154.58	3033	154.58	down	down	correct
HITECHGEAR.NSE	The Hi	20260129	648	690	648	662.5	2810	662.5	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260129	393.45	394.1	370.1	372.8	173723	372.8	down	down	correct
HLVLTD.NSE	HLV Limited	20260129	8.58	8.65	8.31	8.4	263530	8.4	down	down	correct
HMT.NSE	HMT Limited	20260129	42	43	41.5	42.42	18350	42.42	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260129	70.1	71.05	69.81	70	28405	70	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260129	452.05	457.8	444	446.1	58560	446.1	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260129	558.9	558.9	558.9	558.9	97922	558.9
HOMEFIRST.NSE	Home First Finance Company India Limited	20260129	1188	1240	1176.8	1229.2	647452	1229.2	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260129	31710	32755	31390	32295	8187	32295	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260129	2011	2048	1978	2024.7	4196	2021.5235	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260129	328.95	331.4	316.6	321.1	88540	321.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260129	447	474.9	445	460.8	1221325	460.8	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260129	23.4	23.4	22.2	22.74	109619	22.74	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260129	210	214.99	204.41	205.88	433629	205.88	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260129	205	207.3	201.82	203.97	3351539	202.7655	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260129	189.1	189.1	183.81	184.83	47461	184.83	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260129	61	63.09	60.75	63.09	803263	63.09	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260129	40.51	42.25	40.5	41.74	809	41.74	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260129	727.05	728.85	708	720.3	14574	720.3	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260129	39.08	39.38	38.67	38.93	79133	38.93	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20260129	27.93	27.93	26.9	27.04	1809837	27.04	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260129	118.99	122.35	118.8	122.1	489614	122.1	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260129	1359	1387.7	1354.4	1383.6	23118234	1383.6	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20260129	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20260129	56.71	56.71	56.71	56.71	0	56.71
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260129	1821.3	1828	1805	1825.6	1142792	1825.6	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20260129	999.99	999.99	999.99	999.99	0	995.93
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20260129	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20260129	21.66	21.66	21.66	21.66	0	21.66
ICICINV20.NSE	ICICI Prudential Mutual Fund	20260129	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20260129	72.28	72.28	71.01	71.85	663997	71.85	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20260129	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260129	643	643	623.7	625.3	1251462	625.3	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20260129	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20260129	232.8	233.4	222.1	224.8	337565	224.8	down	down	correct
ICRA.NSE	ICRA Limited	20260129	6099.5	6232.5	6099.5	6180.5	10853	6180.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260129	99.8	100.26	97.61	97.81	6271276	97.81	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260129	10.04	10.2	9.68	10.05	678944962	10.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260129	82.97	83.75	82.45	83.47	33904223	83.47	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260129	272.3	279.61	272.3	278.53	2988	278.53	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260129	129	129.47	125.94	127.42	11054197	125.9043	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260129	1355	1384.5	1280	1334.8	20447	1334.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260129	1097.6	1112.4	1058.5	1098.3	77754	1098.3	up	up	correct
IFCI.NSE	IFCI Limited	20260129	58.1	58.22	55.68	56.33	12372939	56.33	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260129	169.05	188.97	169.05	179.78	28314	179.78	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260129	390.8	391.25	379.3	386.05	35757	386.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260129	176	182.04	175.51	180.53	3970816	177.1269	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260129	372.75	372.75	361.15	362.95	10376	362.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260129	544.9	566	540.45	546	3915806	546	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260129	140.01	146.99	140.01	146.76	357848	146.76	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260129	23.67	23.67	22.04	23.25	25409	23.25	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260129	2.9	2.9	2.74	2.81	28390	2.81	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260129	52.49	52.83	50.56	51.43	418051	51.43	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260129	1220	1247	1205.2	1231.4	167197	1231.4	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260129	1045	1100	1045	1092.7	13092	1092.7	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260129	1.82	1.82	1.7	1.7	13088	1.7	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260129	37.5	39	36.1	36.95	10881	36.95	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260129	36	36.89	35.7	36.32	53652	36.32	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260129	656	665.8	648.55	664.6	3053868	664.6	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260129	445	446.85	435.1	445	209685	445
INDIAGLYCO.NSE	India Glycols Limited	20260129	848.2	880.1	838.3	859.6	146799	859.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260129	2185	2197.8	2139.1	2172.7	44385	2172.7	down	down	correct
INDIANB.NSE	Indian Bank	20260129	898.35	916.5	897.05	909.5	2027302	909.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260129	225.57	226.49	222	222.81	1109	222.81	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260129	390	392.95	378.3	383.75	20260	383.75	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260129	4749	4749	4585.5	4621	1751127	4621	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260129	1065.3	1065.3	1025.5	1035.9	35485	1035.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260129	726.4	735.85	711	720.45	15512	708.0236	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260129	213.5	215.95	212.32	212.92	14585	212.92	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260129	45	45.78	42.71	43.59	81453	43.59	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260129	215.73	217.39	208	211.22	71503	211.22	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260129	1223.6	1396.9	1202.1	1348.7	87692	1348.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260129	249.7	249.7	236.55	244.65	608627	244.65	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20260129	13.64	13.84	12.3	12.37	3059987	12.37	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260129	366	366.9	354.5	357.6	280242	357.6	down	up	incorrect
INDSWFTLAB.NSE	Ind	20260129	108.16	110.74	105.35	107.31	198265	107.31	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260129	32.51	34.4	32.44	32.52	25973	32.52	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260129	899.9	904.5	890.7	898.4	4382116	898.4	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260129	429	442.7	426.05	441.55	8487120	441.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260129	15.6	16.05	15.33	15.66	9155357	15.66	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260129	900	918.96	815.08	851.8	4699504	212.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260129	5.83	6.19	5.74	6	2192	6	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260129	942.39	970	936.03	947.72	21520	947.72	up	up	correct
INFY.NSE	Infosys Limited	20260129	1658	1666.5	1642.1	1661	4749582	1661	up	up	correct
INGERRAND.NSE	Ingersoll	20260129	3220	3233.9	3180	3214.1	3804	3214.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260129	109.95	109.95	106	106.92	4671308	106.92	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260129	648	649	626.2	644.45	28084	642.3127	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260129	86.54	86.97	80	82.37	2483	82.37	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260129	910	913.45	885.9	902.95	181276	902.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260129	117.47	122.2	107.8	117.03	2255475	117.03	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260129	1.14	1.15	1.08	1.09	994225	1.09	down	down	correct
IOB.NSE	Indian Overseas Bank	20260129	35.27	35.41	34.7	34.82	5025101	34.82	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260129	162.72	164.65	161.77	163.11	16100725	161.0787	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260129	73.25	73.7	71.25	71.95	485264	70.9881	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260129	1448.1	1509.8	1434.2	1479.7	100371	1479.7	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260129	157	158.98	150.05	157.43	176301	157.43	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260129	41.29	41.54	40.56	40.67	7123781	40.6032	down	up	incorrect
IRBINVIT.NSE	IV	20260129	62.3	62.44	61.8	61.94	401618	60.465	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260129	165	167.1	160.21	162.01	3492098	160.7384	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260129	624.9	626	612.8	615.35	1354675	611.9265	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260129	121	121.59	118.3	119.81	19681289	118.552	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260129	30.75	32.87	30.68	30.84	367732	30.84	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260129	87.5	87.7	85.1	85.61	7584	85.61	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260129	718	726.95	710.3	717.85	23559	717.85	down	down	correct
ITC.NSE	ITC Limited	20260129	322.6	322.6	318.05	318.6	17719420	312.06	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260129	514.95	521.1	504	512.85	22163	512.85	down	down	correct
ITI.NSE	ITI Limited	20260129	295	296	286.05	291.35	541792	291.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260129	7.78	7.78	7.69	7.7	148410	7.7	down	down	correct
IVP.NSE	IVP Limited	20260129	132.51	135.01	128	131.43	10162	131.43	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260129	2950.77	2950.77	2865	2905.72	39	2905.72	down	down	correct
IZMO.NSE	IZMO Limited	20260129	604	632.85	586.8	597.55	117158	597.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260129	106.4	106.5	104.1	104.25	3929193	104.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260129	67.03	68.49	66	66.6	190283	66.6	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260129	161.3	164.12	160.5	161.88	102195	161.88	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260129	69.16	70.19	67.96	68.98	916337	68.98	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260129	114.7	115.34	111.36	113.44	364732	113.44	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260129	37.05	40.9	36.51	39.56	132833	39.56	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260129	120.73	121	116.5	117.31	849331	117.31	down	down	correct
JASH.NSE	Jash Engineering Limited	20260129	370	374.4	361	370.2	62408	370.2	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260129	176.1	182.73	175.51	178.89	4534	178.89	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260129	85.08	86.88	83	83.63	101607	83.63	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260129	74.84	75.79	73.45	74.78	4593947	74.78	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260129	82.53	84.01	82	82.08	17054	82.08	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260129	1856.3	1863.5	1835	1840.8	102646	1828.6454	down	down	correct
JBMA.NSE	JBM Auto Limited	20260129	564.6	567.25	546.4	561	381667	561	down	down	correct
JCHAC.NSE	Johnson Controls	20260129	1385.8	1399	1315	1337.2	16168	1337.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260129	10.25	10.49	10.02	10.16	81674	10.16	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260129	1465	1465	1401	1422.4	7023	1422.4	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260129	395.65	395.65	384.85	390.4	26946	390.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260129	180.91	181.67	175.61	176.84	2059887	176.84	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260129	1125	1168	1125	1159.6	4011001	1159.6	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260129	499.75	505.95	470.4	475.6	640271	475.6	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260129	25.33	25.9	24.5	24.65	755984	24.65	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260129	24.4	24.5	23.11	24.07	24401	24.07	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260129	36.45	36.57	35.35	35.56	1380256	35.56	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260129	260.7	273.1	253.2	272.95	53066	272.95	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260129	5649	5649	5505.5	5550	175309	5550	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260129	561.75	577	556.3	571.6	141062	571.6	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260129	785	789.8	773.1	785.75	97262	785.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260129	322.05	327.8	314.45	322.2	185880	322.2	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260129	507.2	507.2	494.5	504.2	678036	504.2	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260129	76.55	76.55	73.55	76.35	4360	76.35	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260129	128.8	132	124.99	128.18	4154474	128.18	down	down	correct
JOCIL.NSE	Jocil Limited	20260129	127	129	126.2	128.99	549	128.99	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260129	2.95	2.95	2.95	2.95	0	2.95
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260129	990.7	1035.5	965.1	996.1	9720	996.1	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260129	15.9	15.98	14.85	14.88	49422582	14.88	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260129	813.95	835.95	804.95	809.95	597453	809.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260129	454	461.05	446.2	459	3250586	459	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260129	17200	17315	16860	17060	1177	17060	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260129	1227.5	1245	1217.9	1237.5	2471027	1237.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260129	136.69	136.7	129.68	132.43	178750	132.43	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260129	493.55	497.4	485.3	488.4	1099442	488.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260129	631.65	636.75	619.65	624.3	266488	621.9472	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260129	965	966.1	931	940.8	145113	940.8	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260129	729	734.81	727.29	733.95	428250	733.95	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260129	664.05	670.45	648.2	653	120169	653	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260129	248.95	248.95	242.6	244.5	428044	244.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260129	9.87	9.95	9.45	9.7	7822127	9.7	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260129	200.65	206	199.36	202.1	18464	202.1	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260129	883.65	896	872.85	882.4	196336	882.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260129	112.01	115.5	109.3	114.35	2853	114.35	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260129	611.3	616	608.2	611.55	660	611.55	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260129	367.45	370	357.15	368.4	7529146	368.4	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260129	216.74	219.12	212.99	217.58	27246	217.58	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260129	22.3	24.75	21.91	22.99	11158352	22.99	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260129	1.56	1.58	1.51	1.54	358302	1.54	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260129	68.1	69.25	67.34	67.75	5479	67.75	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260129	175.01	180.77	171.36	172.26	5222	172.26	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260129	226.65	227.79	223.4	224.15	298016	224.15	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260129	414.55	416	395	400.85	15307	267.23	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260129	39.65	39.65	36.55	37.01	6288	37.01	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260129	293.95	304.65	293	302.45	7873171	302.45	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260129	840.05	843.9	802	813.8	1285	813.8	down	up	incorrect
KAYA.NSE	Kaya Limited	20260129	349.2	350.4	332.6	335.45	6922	335.45	down	up	incorrect
KCP.NSE	The KCP Limited	20260129	169.6	173.94	167	172.49	206122	172.49	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260129	22.8	23.4	22.25	22.85	119218	22.85	up	up	correct
KDDL.NSE	KDDL Limited	20260129	2182	2188.5	2118	2127	9894	2127	down	down	correct
KEC.NSE	KEC International Limited	20260129	660.75	663	640.1	644.7	773555	644.7	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260129	80.55	81.88	78.62	81.31	94503	81.31	up	up	correct
KEI.NSE	KEI Industries Limited	20260129	3900	4026.9	3878.2	4005.3	456449	4005.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260129	15.82	16.2	15.41	15.59	1716184	15.59	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260129	1255	1261.7	1208.3	1223.3	118897	1223.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260129	9.84	9.94	9.2	9.26	1567915	9.26	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260129	298.9	298.9	275.25	278.7	4824	278.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20260129	172.92	176.8	161.1	172.62	221092	172.62	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260129	61.75	62.64	59.72	61.5	189431	61.5	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260129	94.59	94.59	88.01	91	2167	91	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260129	19.11	19.79	18.52	18.84	14800	18.84	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260129	4740.1	4740.1	4640	4649.4	2126	4649.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260129	325.05	325.05	312.55	314.35	7570	314.35	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260129	609	610.5	598	607.15	469223	607.15	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260129	4014.3	4250.8	3970.7	4225	4467	4225	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20260129	364.25	381.85	360.65	378.55	347190	378.55	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260129	479.85	485	464.6	471.55	626143	471.55	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260129	1525	1525.5	1487.2	1492.1	20917	1492.1	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260129	1117.8	1131.5	1077.5	1118.5	169953	1116.534	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260129	3183.1	3210	3087.6	3192.5	3334	3192.5	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260129	190	190	173.6	175.51	3462404	175.51	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260129	470.1	473.85	458	460.7	22470	458.947	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260129	24.8	24.89	24.22	24.3	150020	24.3	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260129	145.05	146.31	140.71	143.45	1093377	143.45	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260129	84.85	84.85	80	82.35	58546	82.35	down	down	correct
KOLTEPATIL.NSE	Kolte	20260129	367.4	368	359	360.8	27958	360.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20260129	130.21	131.68	125.27	127.33	178814	127.33	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260129	407	414.6	407	412.2	26085514	412.2	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260129	23.85	24.48	23.55	23.84	29304	23.84	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260129	116.8	118.52	115.28	116.76	28509	116.76	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260129	66.8	67.8	63.8	64.76	7045	64.76	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260129	1109	1110.1	1035	1042.8	2536989	1040.4295	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260129	936	936	856	863.35	769527	860.9459	down	down	correct
KRBL.NSE	KRBL Limited	20260129	328.9	330.4	321.5	326.1	225551	326.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260129	58.5	60.89	53.05	60.85	8706	60.85	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260129	3.85	3.9	3.59	3.84	24445	3.84	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260129	489	489	474.05	476	35715	476	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260129	712	727.05	701	703	26592	703	down	down	correct
KSB.NSE	KSB Limited	20260129	684	694.3	676.25	681.4	119265	681.4	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260129	866.95	870.4	848.05	863.5	45103	863.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260129	692.7	720	691.95	711.95	64071	711.95	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260129	183.22	187	182.11	186.16	1945259	186.16	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260129	88	88.95	84.99	86.88	31504	86.88	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260129	4.91	5.25	4.9	5.25	3901	5.25	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260129	1408	1408.1	1380.7	1395.2	172482	1395.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260129	102.2	106	102.2	102.71	5526	102.71	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260129	189	192.74	189	190.51	55046	190.51	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260129	9.4	9.5	9.12	9.21	32363	9.21	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260129	1001.7	1006.9	965.8	973.3	2161278	973.3	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260129	14500	14600	14335	14511	3656	14511	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260129	4.85	5.07	4.66	5.07	29364	5.07	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260129	126.95	127.36	122.12	124.65	3972843	124.65	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260129	137.93	137.94	124.1	124.91	8196	124.91	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260129	1680.5	1697	1650.5	1679.2	21627	1679.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260129	9.8	10.3	9.8	10.13	36239	10.13	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260129	260	260.8	247	252.9	37326	252.9	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260129	519.5	524.65	518.15	522.65	1120836	522.65	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260129	29.41	29.41	28.57	28.66	105661	28.66	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260129	280.87	283.97	280.79	282.36	12843	282.36	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260129	920.58	927.17	920.07	923.45	120	923.45	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260129	283.44	284.38	280.54	283.15	446	283.15	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260129	162.8	163.92	158.06	160.04	50375	160.04	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260129	449.05	449.2	442.1	444.2	11555	444.2	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260129	5966	5966	5826	5846.5	13562	5846.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260129	999.99	1000.01	998	999.99	3547635	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260129	999.99	1000.01	999.99	1000	193915	992.5797	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260129	920	959	904.1	951.4	6125720	951.4	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260129	169	173.4	165.51	171.74	40490	171.74	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260129	135	141.38	134.35	141.38	47690	141.38	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260129	74.75	74.75	72	73	18326	73	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260129	6.83	6.83	6.4	6.45	25716	6.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260129	3860	3960.9	3843.6	3932.9	4227139	3932.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260129	3840	3864.4	3745	3755.9	75380	3755.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260129	4699.5	4857.5	4657	4806	13416	4806	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260129	1320.1	1361.5	1287	1324.8	126217	1324.8	up	up	correct
LUPIN.NSE	Lupin Limited	20260129	2125.2	2137.9	2088	2132.1	694722	2132.1	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260129	900	900	880	888.2	26366	888.2	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260129	145.25	145.25	139.09	139.67	262378	139.67	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260129	75.03	75.03	73	73.36	13738	73.36	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260129	4.63	4.73	4.62	4.71	19127	4.71	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260129	3449.2	3479.6	3321	3384.4	5592638	3384.4	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260129	373	377	358.9	374.25	3241103	374.25	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260129	150.7	157.92	148.11	157.92	109907	157.92	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260129	825.8	846.1	820	831.1	7753	831.1	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260129	35.49	36.2	34.51	36.01	10197	36.01	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260129	4.9	5.02	4.8	5.02	53245	5.02	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260129	75.61	76.39	74.13	75.65	98417	75.65	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260129	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260129	170.05	170.06	168.26	168.96	1029444	168.96	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20260129	27.52	28.45	27.52	28.38	191144	28.38	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260129	433.25	433.25	417	417.8	3030	417.8	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260129	21.2	22.1	20.6	21.71	235805	21.71	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260129	65.6	67.16	65.08	65.63	15140399	65.63	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260129	97.01	99.9	94.99	98.77	5639	98.77	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260129	776.6	776.6	776.6	776.6	141	776.6
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260129	119.48	120.9	116.7	119.75	22573	119.75	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260129	44.1	45.4	43.5	43.55	9673	43.55	down	down	correct
MAHICKRA.NSE	SM	20260129	170.05	180	170	179.2	20250	179.2	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260129	350	353.95	342.7	344.95	81409	344.95	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260129	336	362.9	326.05	344.55	2193732	344.55	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260129	13322	13323	13130	13191	2857	13191	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260129	525	525	509	517.25	213831	517.25	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260129	1048.9	1048.9	1021.7	1035	32899	1035	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260129	32.51	32.51	31.1	31.84	3764	31.84	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260129	45.33	45.33	45.33	45.33	114744	45.33
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260129	128.64	129.13	126.05	127.13	101984	127.13	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260129	65.75	66	63.5	64.32	35997	64.32	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260129	60.91	61.65	58.84	59.45	25606	59.45	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260129	55	59	55	58.21	573922	58.21	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260129	294.95	298.75	291.8	296.9	6316641	296.3964	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260129	38.1	38.1	38.1	38.1	16956	38.1
MANGLMCEM.NSE	Mangalam Cement Limited	20260129	748.95	758	745.95	752.6	36453	752.6	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260129	320.05	324	313	319.15	166747	319.15	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260129	106.95	109.52	103.55	108.3	872912	108.3	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260129	15	15.09	14.51	14.67	4930	14.67	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20260129	701.25	702.77	695.13	701.34	23406	701.34	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260129	40.48	40.48	37.21	38.53	11681	38.53	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260129	502.4	512	486.75	504.35	55837	504.35	up	up	correct
MARICO.NSE	Marico Limited	20260129	734	735.85	725.1	729.95	1159830	729.95	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260129	180.59	182.69	174.59	176.53	360152	176.53	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260129	162.49	163	159.7	161.06	431877	161.06	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260129	14870	14870	14353	14502	716545	14502	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260129	322.9	331.45	318.2	320.95	335474	319.6898	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260129	141	155	135	136.32	1356	136.32	down	down	correct
MASTEK.NSE	Mastek Limited	20260129	2011.4	2035.9	1970	2028.6	49323	2020.6	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260129	557	565	551.55	561.1	256673	561.1	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260129	80.5	80.59	78.71	79.34	37422	79.34	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260129	955	959.1	944.3	952.6	3538048	952.6	down	down	correct
MAXIND.NSE	Max India Limited	20260129	157.89	162.49	154.53	156.39	19458	156.39	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260129	510.5	513.8	500.1	505.05	47337	505.05	down	down	correct
MAZDA.NSE	Mazda Limited	20260129	202.67	202.67	192.38	193	7746	193	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260129	2531.4	2536.9	2465.4	2517.2	1332908	2509.3823	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260129	400	416	399.95	409.7	87946	409.7	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260129	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260129	28.3	28.3	26.21	26.63	77568	26.63	down	down	correct
MCDOWELL.NSE	N	20260129	1329	1337.7	1324.1	1330	949233	1330	up	up	correct
MCL.NSE	Madhav Copper Limited	20260129	87.69	87.69	87.69	87.69	511700	87.69
MCLEODRUSS.NSE	McLeod Russel India Limited	20260129	41.5	42.86	40.8	42.33	370111	42.33	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260129	2650	2705	2628	2704	5308326	2704	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260129	171.03	177.99	171	176.63	153743	176.63	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260129	121.74	122.58	116.2	117.87	77882	117.87	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260129	1.43	1.43	1.43	1.43	30770	1.43
MERCATOR.NSE	Mercator Limited	20260129	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260129	1811.9	1829.2	1745.1	1809	67878	1809	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260129	1625.8	1645.3	1577	1585	996155	1585	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260129	12.38	12.87	12.1	12.51	529498	12.51	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260129	1048.6	1072.8	1044.8	1058.6	150716	1047.5844	up	up	correct
MHHL.NSE	SM	20260129	37	37	35.2	37	9000	37
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260129	294.4	297.2	280.1	288.8	215261	288.8	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260129	372.35	390.7	364.1	387.5	3666041	387.5	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260129	543.35	572	541	558.6	120500	558.0339	up	up	correct
MINDSPACE.NSE	RR	20260129	494.7	501	493.21	495.99	87991	495.99	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260129	221.2	229.38	214.61	216.78	136708	216.78	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260129	31.5	32.4	30	30.42	1367398	30.42	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20260129	39	39.37	36.17	36.55	634546	36.55	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260129	1.02	1.03	0.95	0.99	1176499	0.99	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20260129	403.65	426.5	403.65	424.8	71087	424.8	up	up	correct
MMP.NSE	MMP Industries Limited	20260129	248	252	246	249.45	15830	249.45	up	up	correct
MMTC.NSE	MMTC Limited	20260129	68.33	70.45	67.54	68.99	11846228	68.99	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260129	112.57	118.26	110.05	118.26	16727	118.26	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260129	62.83	63.01	62.74	62.9	4238	62.9	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260129	24	24.83	23.31	23.79	6868	23.79	down	down	correct
MOIL.NSE	MOIL Limited	20260129	370	380.7	365.85	378.85	2053019	374.8285	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260129	14.29	14.29	13.69	13.75	190026	13.75	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260129	57.77	60.3	57.11	59.59	531956	59.59	up	up	correct
MOLDTECH.NSE	Mold	20260129	133.9	133.9	127.5	130.51	33792	130.51	down	down	correct
MOLDTKPAC.NSE	Mold	20260129	541.95	554.15	535	539.7	25334	539.7	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260129	62.95	65	62.46	63.03	526975	63.03	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260129	262.9	264.65	261.3	264.19	5709	264.19	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260129	236.78	236.78	233.03	234.05	1134511	234.05	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260129	564.9	590.4	560	566.55	96014	566.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260129	6.84	6.84	6.84	6.84	0	6.84
MOREPENLAB.NSE	Morepen Laboratories Limited	20260129	35.9	35.92	34.58	35.14	1425982	35.14	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260129	790	792	742.3	749	2475869	743	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260129	22	22.6	21.6	21.95	5869	21.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260129	2830.4	2832	2757.5	2772.8	647094	2772.8	down	down	correct
MPSLTD.NSE	MPS Limited	20260129	1874	1888.9	1811.6	1822.6	9335	1822.6	down	down	correct
MRF.NSE	MRF Limited	20260129	135500	135500	130400	130915	10020	130912.4027	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260129	164.6	178.94	164.25	176.94	43631437	176.94	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260129	30	30	28.75	29.47	417537	29.47	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260129	475.05	478.6	462.15	468.05	146565	460.6638	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260129	2725	2750	2640	2742	389528	2742	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260129	1.47	1.55	1.43	1.46	31496	1.46	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260129	31.19	31.38	30.34	30.79	1178622	30.79	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260129	127.01	132.8	126.54	131.75	68146	131.75	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260129	56.5	57.79	54.45	54.95	6382	54.95	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260129	71.54	72.33	70.52	71.23	41888	71.23	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260129	116.22	119.9	115.81	118.45	33608	118.45	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260129	33.23	33.23	32.42	32.93	18491	32.93	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260129	224.1	229.95	223.2	225.05	43987	225.05	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260129	4015.9	4149.5	3996	4091.7	751686	4091.7	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260129	159.6	159.6	151.5	152.42	269190	152.42	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260129	4.79	5.04	4.6	4.96	666186	4.96	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260129	27	27	25.06	25.98	4673	25.98	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260129	24.99	25.6	24.01	25.04	21123	25.04	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260129	229.95	254	229.95	239.2	8491	239.2	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260129	97.82	102.59	95.72	97.57	42684	97.57	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260129	225.9	233.19	221.39	222.96	14031	222.96	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260129	155.95	179	155.81	166.59	408701	166.59	up	up	correct
NAM.NSE	INDIA	20260129	840	868.4	832.1	861.6	961512	861.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260129	821.8	821.8	809	813.2	385390	811.8212	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260129	144.44	146.89	141.53	144.68	11140	144.68	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260129	411.9	431.5	411.55	428.85	39396480	428.85	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260129	1299.9	1301.8	1261	1268.3	1625728	1265.5186	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260129	5965	6103	5964.5	6069	127967	6069	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260129	97.6	97.77	96	96.63	204722	96.63	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260129	146.97	146.97	142.1	142.77	63463	142.77	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260129	280	291.55	277.2	289.4	2245156	289.4	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260129	99.7	101.5	97.82	99.31	14773564	99.1844	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260129	2138.1	2178.7	2072	2099	152	2099	down	down	correct
NCC.NSE	NCC Limited	20260129	148	149	143.8	144.64	2264036	144.64	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260129	186.32	186.32	181.67	183.97	68181	182.4942	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260129	2625	2679	2500	2589.5	105	2589.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260129	2.85	2.88	2.79	2.8	1351932	2.8	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260129	672	684	660.2	670.55	13590	670.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260129	82	84.04	81	81.55	334944	81.55	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260129	15.3	15.58	14.25	14.64	162922	14.64	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260129	14.2	14.2	13.26	13.72	374382	13.72	down	down	correct
NELCAST.NSE	Nelcast Limited	20260129	90.79	91.21	88	88.19	80112	88.19	down	down	correct
NELCO.NSE	Nelco Limited	20260129	643.8	673	643.8	666.35	106392	666.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260129	1155	1248.8	1129	1217	65396	1217	up	up	correct
NESCO.NSE	Nesco Limited	20260129	1098.9	1107.1	1075	1097.7	68315	1097.7	down	down	correct
NETF.NSE	Tata Mutual Fund	20260129	276.6	276.6	271.56	275.26	4788	275.26	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20260129	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20260129	86.48	86.48	84	84.81	87261	84.81	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20260129	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20260129	275.18	275.84	272.21	274.28	45891	274.28	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260129	37.35	37.63	36.23	36.7	2024197	36.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260129	12936	13079	12463	12555	33539	12555	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260129	598.8	603.3	578.5	581.45	508976	581.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260129	5.44	5.57	5.15	5.26	7597	5.26	down	down	correct
NFL.NSE	National Fertilizers Limited	20260129	82.8	83.3	81.2	82.39	737913	82.39	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260129	26.51	28.8	26.13	26.31	25412	26.31	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260129	1760	1760	1719.1	1742.2	349754	1742.2	down	down	correct
NHPC.NSE	NHPC Limited	20260129	79.2	80.2	78.37	79.18	11912349	77.775	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260129	147.68	149	145.76	147.01	213013	147.01	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260129	30.01	31	29.25	29.33	40533	29.33	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260129	287.99	287.99	284.29	287.37	9464480	287.37	down	down	correct
NIITLTD.NSE	NIIT Limited	20260129	75.23	76.31	73.5	75.84	497775	75.84	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260129	8.55	8.74	7.67	8.18	660194	8.18	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260129	14.8	14.8	14	14.11	624344	14.11	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260129	1390	1399	1390	1392.1	837	1392.1	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260129	380	380.05	370	371.3	4921	371.3	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260129	33.3	33.3	31.15	31.87	83219	31.87	down	up	incorrect
NITCO.NSE	NITCO Limited	20260129	82.02	82.5	79.18	81.48	712779	81.48	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260129	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260129	330.85	330.85	320.75	324.8	37505	324.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260129	189.95	189.95	180	180.81	2060	180.81	down	down	correct
NKIND.NSE	N.K Industries Limited	20260129	59	63	59	62.42	360	62.42	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260129	252	266.95	245	264.4	3308564	264.4	up	up	correct
NMDC.NSE	NMDC Limited	20260129	81.8	85.05	81.77	84.6	71597176	84.6	up	up	correct
NOCIL.NSE	NOCIL Limited	20260129	129.76	131.18	128	128.27	274445	128.27	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260129	4.15	4.15	3.88	3.88	198717	3.88	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260129	87.5	87.5	84.17	87.5	4378	87.5
NPBET.NSE	Tata Asset Management Limited	20260129	293.32	297.83	292.9	297.45	1012	297.45	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260129	447.45	455	422.1	444.8	8203	444.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260129	253.5	257	250	253.9	160304	251.0969	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260129	5869	5928.5	5693	5893.5	6043	5893.5	up	up	correct
NTPC.NSE	NTPC Limited	20260129	350	360.5	347.3	358.15	20624409	355.4663	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260129	882	898.6	869.7	881.25	10302	881.25	down	down	correct
NURECA.NSE	Nureca Limited	20260129	289.95	295.6	275	279.3	21391	279.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260129	349.95	353.7	345.05	351.2	100723	351.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260129	289	290	281	284	13325	284	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260129	1479.9	1506	1467.4	1501.9	1167446	1501.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260129	8020	8020	7753	7837.5	128041	7837.5	down	down	correct
OIL.NSE	Oil India Limited	20260129	492.95	520	492.95	514.75	20563028	506.9961	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260129	46.77	47.39	45.25	45.72	21987	45.72	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260129	1079	1092.9	1046.3	1061.8	412871	1061.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260129	125	132	110.8	120.22	1524663	120.22	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260129	77.99	78.45	73.11	74.06	523896	74.06	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260129	77	77.61	74.36	76.21	68306	76.21	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260129	5.11	5.4	5.05	5.26	13284	5.26	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260129	16.25	16.29	14.98	15.97	29285	15.97	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260129	49.3	49.3	47.59	48.21	781826	48.21	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260129	270	277.77	269.01	275.39	48267023	269.0586	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260129	49.1	49.64	47.3	48.27	181597	48.27	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260129	305.15	313.1	303.65	309.4	23377	309.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260129	399.05	410.1	394.15	400.25	240857	400.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260129	170.2	173.25	168	170.05	3075	170.05	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260129	694	710	690.5	706.45	23329	706.45	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260129	65.7	67.89	65.7	66.75	70296	66.75	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260129	7.2	7.35	7.15	7.32	180022	7.32	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260129	284.3	284.6	267.85	271.2	10564	271.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260129	164.99	166.04	162.8	165.21	695680	165.21	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260129	175.69	180.4	170.66	178.72	115281	178.72	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260129	101.35	101.77	99	99.59	136183	99.59	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260129	63.2	64.8	61.22	61.46	3332	61.46	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260129	20.3	20.4	19.54	19.71	220026	19.71	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260129	4619.5	4744.5	4470	4673.5	28030	4673.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260129	1.33	1.33	1.33	1.33	0	1.33
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260129	49.6	49.6	46.4	46.93	52040	46.93	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260129	32610	33120	32225	33015	18462	33015	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260129	33.1	34.4	32.31	33.26	6436546	33.26	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260129	95.1	101.7	95.1	98.99	348	98.99	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260129	35.15	35.15	33.9	34.16	6719	34.16	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260129	378.7	378.7	358.05	361.9	170281	361.9	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20260129	267.85	268.4	261.1	267.05	57702	267.05	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260129	286.85	289.35	283	286.3	31451	286.3	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260129	90.01	92.6	89.21	89.69	5858	89.69	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260129	35.49	35.49	32.67	33.23	637970	33.23	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260129	262.95	263.95	245.75	250.1	612185	250.1	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260129	8.93	9.11	8.6	8.77	216708	8.77	down	down	correct
PARTYCRUS.NSE	SM	20260129	84.15	84.15	80.4	83	9000	83	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260129	29	29.12	28.1	28.29	6053969	28.29	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260129	12.3	12.4	12	12.06	42224	12.06	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260129	10.6	10.64	10.36	10.45	52383961	10.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260129	85.9	85.9	81.3	82.37	57212	82.37	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260129	20.2	20.71	18.68	19.26	44911	19.26	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260129	171.69	172.95	165.42	168.22	545626	168.22	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260129	20.5	20.64	19.65	19.83	281053	19.83	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260129	6202.5	6213	5993.5	6060	637802	6060	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260129	293.4	297.75	291.25	296	2997654	296	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260129	385	390.75	383	386.8	11535966	386.8	up	up	correct
PFIZER.NSE	Pfizer Limited	20260129	4698.8	4710	4581	4599.2	11932	4599.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260129	222.8	229.5	219.25	226.97	5772634	226.97	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260129	33.66	35.37	32.85	33.05	1627602	33.05	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260129	542	548	523.05	528.8	2244657	528.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260129	11974.02	12087.78	11710.57	11729.53	6984	11539.068	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260129	5380.5	5401	5336	5351.5	8036	5195.3373	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260129	1484.4	1506.5	1445.1	1468.9	57566	1468.9	down	down	correct
PGINVIT.NSE	IV	20260129	91.45	92.89	91	92.34	946612	89.3992	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260129	1726	1761	1656	1686.9	910689	1686.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260129	1454.9	1458.3	1411.8	1425	820183	1425	down	down	correct
PIIND.NSE	PI Industries Limited	20260129	3202.5	3208.5	3087.1	3159	210959	3153.8179	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260129	4611	4683	4611	4661	1528	4661	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260129	9.05	9.05	8.44	8.57	74513	8.57	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260129	25.2	26.5	25.04	25.36	30118	25.36	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260129	772.6	809.95	756.05	774.8	109505	774.8	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260129	657	661.5	657	660	142	660	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260129	151	151.49	147.04	149.76	7544	149.76	down	down	correct
PNB.NSE	Punjab National Bank	20260129	124.8	126.24	124.34	125.25	32910164	125.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260129	79.53	80	78.01	78.34	270995	78.34	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260129	845	852.85	836	841.5	788186	841.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260129	24.09	25.34	23.62	24.55	2133	24.55	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260129	213.05	216.7	208.5	210.65	238124	210.65	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260129	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260129	248.55	252	242	244.45	3943	244.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20260129	735.65	764.7	727.05	750.95	34160	750.95	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260129	6900	7034	6850	7017.5	339387	7017.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260129	1515.1	1523.9	1495.3	1505.7	32526	1505.7	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260129	844	855	840	853.3	26165	853.3	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260129	261.2	265.1	259.05	263	5970	263	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260129	406.3	407	396.9	399.9	1029766	399.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260129	262.6	263.05	258.75	260.5	26914029	257.608	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260129	17800	18538	17798	18322	260523	18322	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260129	2047.6	2083	2043.1	2049	39927	2049	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260129	196.9	202.18	195.59	199.63	16071	199.63	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20260129	205.49	214	202.09	212.24	170231	212.24	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260129	22.29	22.6	21.5	21.71	29386	21.71	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260129	290.5	290.5	277.9	279	621305	279	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260129	122.58	126.25	120.62	125.37	596561	125.37	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260129	4.66	4.83	4.5	4.67	128597	4.67	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260129	7.37	7.47	6.82	7.22	380302	7.22	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260129	138.27	163.35	138.09	150.72	11949023	150.72	up	up	correct
PRECOT.NSE	Precot Limited	20260129	360.7	360.7	321	322.6	981	322.6	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260129	252.85	256.88	246.72	250.88	1060758	250.5763	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260129	504	527	501.45	510.55	246186	510.55	up	down	incorrect
PREMIER.NSE	Premier Limited	20260129	3.08	3.08	2.97	3.06	11279	3.06	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260129	48	50.66	47.55	50.22	200801	50.22	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260129	1429	1441	1404	1427.5	773567	1427.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260129	560	561.7	530.8	537.85	659276	537.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260129	260.55	272.8	260.55	268.7	66377	268.7	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260129	238.95	239.7	232.2	237.15	82630	237.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260129	13.4	13.59	12.93	13.01	193733	13.01	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260129	2808	2855.4	2777	2840.3	145340	2840.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260129	125	129.4	122.35	123.5	1108136	123.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260129	27.7	28.05	27.01	27.25	1318972	27.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260129	765	773.9	745	760.4	65276	760.4	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260129	99.7	102.28	99.7	100.45	5379377	100.45	up	up	correct
PTC.NSE	PTC India Limited	20260129	174.64	178.99	172.85	174.94	1934125	171.8786	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260129	39.45	40.27	39.45	40.03	102725	38.6323	up	up	correct
PULZ.NSE	SM	20260129	24.8	24.8	23.65	23.85	22000	23.85	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260129	1090.1	1179	1061.2	1168.8	19775	1168.8	up	up	correct
PURVA.NSE	Puravankara Limited	20260129	228.62	229.66	222.55	224.5	52249	224.5	down	down	correct
PVP.NSE	PVP Ventures Limited	20260129	31.7	32.63	29.49	29.69	383431	29.69	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260129	144	149.69	139.81	146.35	651455	146.35	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260129	2761.99	2786	2756	2780.08	521	2780.08	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20260129	202	213.48	198	205.12	725562	200.44	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260129	191.9	196.9	186.25	193.55	124418	193.55	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260129	1.35	1.35	1.35	1.35	0	1.35
RADAAN.NSE	Radaan Mediaworks India Limited	20260129	2.96	3.05	2.81	2.89	48221	2.89	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260129	2746.8	2761	2677.8	2702	709175	2702	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260129	6.31	6.31	5.95	6.07	179620	6.07	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260129	349	350.75	337.25	342.55	1290552	341.3569	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260129	143.5	169.63	143.5	164.1	38409932	164.1	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260129	166	167.99	158	162.23	71096	162.23	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260129	4.18	4.18	4	4.1	542286	4.1	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260129	437.45	439.45	409.05	413.6	233000	413.6	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260129	30.21	30.48	29.51	30.13	60968	30.13	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260129	39.07	39.5	38.51	39.22	2373	39.22	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260129	8.45	8.45	8.45	8.45	0	8.45
RALLIS.NSE	Rallis India Limited	20260129	275	276.8	268.05	273.75	1252262	273.75	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260129	29.4	32.05	29.4	31.34	84754	31.34	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260129	8.01	8.01	7.66	7.72	9068667	7.72	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260129	1060	1112.5	1060	1102	628085	1102	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260129	300.65	308	298	306.4	27980	306.4	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260129	430	499.5	426	440.3	2869010	440.3	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260129	489.95	497.45	472.05	481.05	81775	481.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260129	10.88	10.96	10.7	10.73	106078	10.73	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260129	1244.4	1275	1244.1	1258.9	6026	1258.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260129	2080	2080	2025.5	2034	8648	2034	down	down	correct
RAYMOND.NSE	Raymond Limited	20260129	387.2	387.5	372	372.9	385400	372.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260129	296.25	299.25	293.45	296.2	3940211	296.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260129	136	136.08	133.55	135.26	1138809	134.2338	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260129	1.16	1.16	1.07	1.08	5313634	1.08	down	down	correct
RECLTD.NSE	REC Limited	20260129	380	384.75	373	375.3	10070972	370.7819	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260129	261.35	264	255.3	262.85	1187824	262.85	up	up	correct
REFEX.NSE	Refex Industries Limited	20260129	233.5	233.55	220.35	224.1	725812	224.1	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260129	45.05	45.53	44.47	44.62	2999	44.62	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260129	379	382	365.4	371.5	76430	371.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260129	1402.9	1402.9	1384	1391	20846683	1391	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260129	232.05	239.4	232.05	236.04	1600781	236.04	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260129	134.04	134.04	134.04	134.04	0	134.04
REMSONSIND.NSE	Remsons Industries Limited	20260129	110.07	111	106.5	109.71	84016	109.71	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260129	24.8	24.82	23.91	24.02	2554403	24.02	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260129	403.85	405.9	393.05	401.95	90711	400.0189	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260129	101.95	104.76	96.97	103.61	25061	103.61	up	up	correct
REPRO.NSE	Repro India Limited	20260129	381.45	410	381.45	398.65	3470	398.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260129	170	172.95	167.1	168.19	140380	168.19	down	down	correct
RGL.NSE	Renaissance Global Limited	20260129	106.75	109.8	105.51	108.32	280007	108.32	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260129	2.89	2.9	2.77	2.78	756651	2.78	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260129	423	425.9	406.05	412	179520	412	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260129	120.03	120.3	115.73	116.9	1518683	116.9	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260129	714.8	721.9	702.55	717.25	57862	717.25	up	up	correct
RITES.NSE	RITES Limited	20260129	228	228.65	222.64	225.18	536361	223.3081	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260129	19.2	21.79	19.2	20.98	37403	20.98	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260129	45.89	45.89	43.01	44.07	22329	44.07	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260129	513.9	513.95	498.05	507.85	231459	507.85	down	down	correct
RML.NSE	Rane (Madras) Limited	20260129	742.95	748.75	732.6	737.95	6272	737.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260129	366.25	371.85	350.1	355.1	52525	355.1	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260129	124.42	124.7	120	124	432979	124	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260129	1.23	1.25	1.2	1.21	168712	1.21	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260129	45.63	49	43.5	44.85	54788	44.85	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260129	570	570	541	545.6	22704	545.6	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260129	44.29	46.8	42.6	43.9	74797	43.9	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260129	601	602.15	580.9	583.85	86280	580.7666	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260129	1993	2045.9	1968	1982.3	34358	1982.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260129	29.7	29.96	27.61	27.77	46966639	27.77	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260129	89	89	85.11	85.44	65501	85.44	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260129	713	733.4	710.5	719.15	24797	719.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260129	40.4	41.5	37	37.57	62496	37.57	down	down	correct
RSWM.NSE	RSWM Limited	20260129	137	138.5	134.95	135.47	26295	135.47	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260129	368.35	381.7	363.55	380.05	61044	372.4743	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260129	35.51	35.51	33.78	34.74	2003214	34.74	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260129	8.62	8.62	8.16	8.24	13555834	8.24	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260129	194.5	201.54	194.5	196.38	6569	196.38	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260129	5.92	6.14	5.82	5.87	69714	5.87	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260129	117.73	118.29	115.01	115.7	27025	115.7	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260129	150.05	150.89	147.9	149.62	41089	149.62	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260129	44.01	45.79	42.05	43.85	22281	43.85	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260129	348.55	352.8	331.2	341.45	27044493	340.3811	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260129	273	273	256	266.75	814	266.75	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260129	12.92	12.92	12.87	12.92	47770	12.92
SADBHAV.NSE	Sadbhav Engineering Limited	20260129	6.53	6.88	6.24	6.71	101345	6.71	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260129	3.46	3.52	3.1	3.22	312970	3.22	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260129	2016.9	2027	1932.6	1943.4	25316	1943.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260129	26	26.06	25.29	25.86	4728	25.86	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260129	193.35	195.92	191.3	194.72	72624	194.72	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20260129	156	160	155.8	157.18	31557756	157.18	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260129	379.75	390	377.1	387.8	3903	387.8	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260129	17.35	17.35	16.99	17.17	70129	17.17	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260129	176.12	178.29	172.2	175.84	107619	175.84	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260129	1.96	1.96	1.84	1.85	2047671	1.85	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260129	7.99	8.08	7.6	7.74	5961418	7.74	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260129	246.15	250	231	240.1	543	240.1	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260129	37.35	40.28	37	39.66	114571	39.66	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260129	583.7	592.45	552.05	557.6	49215	557.6	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260129	8	8.27	7.7	7.91	48975	7.91	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260129	3.03	3.03	3.03	3.03	794	3.03
SANDESH.NSE	The Sandesh Limited	20260129	1030.1	1030.1	995.2	1011.7	598	1011.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260129	502.1	503	481.15	488.7	108086	488.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260129	452.25	468	440.2	452	11281	452	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260129	62.41	63.49	62.02	62.77	290752	62.77	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260129	288.4	294.75	279.55	292.3	210082	292.3	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260129	11.55	11.7	11.3	11.35	54563	11.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260129	4099.8	4105	4020	4068.3	11326	4068.3	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260129	0.27	0.27	0.26	0.26	713982	0.26	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260129	482.2	490.05	476.8	487.45	331281	487.45	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20260129	335.15	343	321	327.5	352393	327.5	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260129	84	87.99	83.95	87.12	111156	87.12	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260129	1261.8	1273.2	1208	1223.4	13276	1223.4	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260129	304.8	304.8	289.95	292	14530	292	down	down	correct
SATIA.NSE	Satia Industries Limited	20260129	61.14	61.33	58.4	59.16	176448	59.16	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260129	164	166	151.6	154.27	687804	154.27	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260129	410.55	425	406.8	418.8	68205	417.1982	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260129	779.95	785	751.75	769.35	5513410	766.6641	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260129	117.8	122	116	117.52	26752	117.52	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260129	417.38	428.99	417.38	423.44	4015	423.44	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260129	290.99	292.81	288.35	291.89	8688	291.89	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260129	231.49	231.49	225.9	228.4	7618	228.4	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260129	2057.4	2065	1962.9	1996.3	3546891	1993.5288	down	down	correct
SBIN.NSE	State Bank of India	20260129	1063	1075	1060.3	1066.2	14800724	1066.2	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260129	3635	3675	3554.4	3630	48307	3630	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260129	155	160	155	159.07	33322	159.07	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260129	699.9	707.8	674	685.95	394705	685.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260129	221	224.9	216.96	222.65	2726681	219.703	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260129	89.9	90.23	86.07	87.49	611501	87.49	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260129	1213.5	1319	1201.6	1291.7	225796	1291.7	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260129	22.8	23	21.51	21.83	20962	21.83	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260129	204.39	207.8	200.51	202.15	354979	202.15	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260129	58.98	60.64	58.5	58.95	935986	58.95	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260129	223.9	223.9	213.16	216.05	10165	216.05	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260129	12	12.63	11.56	12.63	27713	12.63	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260129	260.02	260.03	257.44	258	759487	258	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260129	274.98	274.98	268.5	271.4	1482889	271.4	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260129	610.71	615	607.29	613.34	55202	613.34	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260129	723.31	730	720.58	728.69	48014	728.69	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260129	0.43	0.43	0.39	0.42	29869	0.42	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260129	15.99	15.99	15.41	15.86	2447	15.86	down	down	correct
SFL.NSE	Sheela Foam Limited	20260129	520	520	498	504.95	275223	504.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260129	496.5	516.25	496.5	515.15	10020	515.15	up	up	correct
SGL.NSE	STL Global Limited	20260129	10.69	10.99	10.26	10.43	17674	10.43	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260129	65	66.31	63.01	65.6	8664	65.6	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260129	643	645.7	615	617.3	654987	617.3	down	down	correct
SHALBY.NSE	Shalby Limited	20260129	167.99	169.84	161.5	165.94	175700	165.94	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260129	64.08	65.56	63.1	63.66	49230	63.66	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260129	101.76	107	101.76	102.52	137705	102.52	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260129	7.32	7.32	6.72	7.01	57755	7.01	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260129	454.75	457.95	450.1	452.95	13611	452.95	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260129	872	1000	829.05	984.55	6137931	979.4693	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260129	842.05	864	824.25	835.8	17757	835.8	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260129	146.51	147.35	141.35	141.66	369888	141.2645	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260129	519.84	519.89	514	517.59	9367	517.59	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260129	99.8	100.8	97.25	98.56	44635	98.56	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260129	275.85	275.9	268.35	269.95	166217	269.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260129	19.1	19.89	19.1	19.58	41808	19.58	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260129	56.19	59.95	53.4	54.58	3595	54.58	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260129	165.01	165.01	160.21	162	2615	162	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260129	143.95	144.5	139.17	139.81	281926	139.0107	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260129	342.8	362	341.85	356.55	69854	356.55	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260129	39.01	41.37	38.5	40.87	13524	40.87	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260129	75.9	76	73.48	73.7	85934	73.7	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260129	27500	27500	26865	27055	28182	27055	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260129	323.6	324.65	318.25	320.8	10397	320.8	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260129	58.65	59.75	57.11	59.16	154953	59.16	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260129	0.39	0.4	0.39	0.39	297039	0.39
SHREYANIND.NSE	Shreyans Industries Limited	20260129	164.01	174.91	160.1	169.67	12664	169.67	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260129	2716	2729.8	2620	2668.6	38390	2664.2075	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260129	5.8	5.8	5.62	5.68	96002	5.68	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260129	836	872.9	829	870.75	353875	870.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260129	10.14	10.17	9.51	9.99	7138	9.99	down	down	correct
SIEMENS.NSE	Siemens Limited	20260129	2980	3118.9	2960.8	3096	487145	3096	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260129	49.01	49.7	47.66	47.79	5071	47.79	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260129	14.1	14.77	13.86	14.12	14314	13.6706	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260129	69.85	72.8	69.85	71.09	268032	71.09	up	up	correct
SILINV.NSE	SIL Investments Limited	20260129	442.75	455.3	432	447.65	8620	447.65	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260129	20.2	20.9	19.26	19.71	25236	19.71	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260129	9.19	9.45	8.76	9.05	21612	9.05	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260129	209	224.98	207.35	219.44	67178	219.44	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260129	90.66	95.01	89	89.72	62995	89.72	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260129	479.95	480	463	465.75	150219	465.75	down	down	correct
SIS.NSE	SIS Limited	20260129	330.3	330.3	323.25	326.5	52499	319.98	down	down	correct
SITINET.NSE	SITI Networks Limited	20260129	0.34	0.34	0.33	0.33	689383	0.33	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260129	520.85	525.05	494.1	505.65	189474	502.7401	down	down	correct
SJVN.NSE	SJVN Limited	20260129	74.5	74.71	72.3	72.42	5207484	71.3116	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260129	1686.5	1699.2	1657.3	1671.4	36269	1671.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260129	1.33	1.33	1.33	1.33	0	1.33
SKIPPER.NSE	Skipper Limited	20260129	362	374	350	365.25	1502037	365.25	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260129	205.65	209.6	201.75	205.35	549866	205.35	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260129	123.07	126.79	123.05	125.45	2550	125.45	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260129	79.16	81.59	77.5	78.61	2077864	78.062	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260129	302	310	298.35	309.1	149242	309.1	up	down	incorrect
SMVD.NSE	SM	20260129	8.85	8.85	8.85	8.85	4040	8.85
SNOWMAN.NSE	Snowman Logistics Limited	20260129	37.3	38.69	36.82	37.49	270022	37.0706	up	down	incorrect
SOBHA.NSE	Sobha Limited	20260129	1416.1	1416.1	1376.8	1406	82437	1406	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260129	519.95	519.95	497.55	506.5	60085	506.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260129	13990	14000	13210	13327	214858	13327	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260129	404.95	420	396.4	405.2	353403	405.2	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260129	117.25	122.03	117.25	117.25	7147	117.25
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260129	102.8	103.99	100.6	101.55	5252	101.55	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260129	494.1	498.5	484.55	494.05	1783815	492.45	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260129	315	323.5	308.1	315.5	526768	314.0915	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260129	353	354.45	342.2	348.25	15341	348.25	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260129	44.43	45.28	44	44.26	16452483	44.26	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260129	191.1	200.26	191.1	200.26	137709	200.26	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260129	671.3	675.95	650.05	657.9	26394	657.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260129	250.5	251.3	244.2	247.8	153703	247.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260129	124.99	126.2	123.1	124.98	338059	124.98	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260129	5.68	5.78	5.64	5.77	1147198	5.77	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260129	104	104	101.1	102.75	16380	102.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260129	34.95	35.16	32.54	32.83	201498	32.83	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260129	74.2	74.3	71.99	72.23	654510	72.23	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260129	27.99	28.78	27.6	27.87	3628	27.87	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260129	170.5	175.91	165.95	174.39	312510	174.39	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260129	221	221	214.2	215.67	2871	214.65	down	down	correct
SRF.NSE	SRF Limited	20260129	2835	2835	2782	2815	881502	2815	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260129	451	457.35	446.1	448.1	11095	448.1	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260129	0.57	0.61	0.57	0.6	1096343	0.6	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20260129	190.86	192.6	187.61	190.63	82281	190.63	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260129	796.3	821.15	768.65	809.75	997045	809.75	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260129	216	217.41	213.25	214.56	163845	213.58	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260129	142.7	144.38	140.5	142.04	6699	142.04	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260129	118.97	129	118.6	124.03	379232	124.03	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260129	85.1	85.18	83	83.92	6222	82.9324	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260129	7.82	8.19	7.82	8.04	1226494	8.04	up	up	correct
STEL.NSE	STEL Holdings Limited	20260129	438	499.15	437.95	479.2	307523	479.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260129	229.9	248.3	223.7	246	187915	246	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260129	107.7	108.12	94.32	99.92	13607504	99.92	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260129	499	500.5	485	487.45	45036	487.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260129	2190	2202.3	2184.4	2192.6	11129	2192.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260129	9.18	9.69	9.01	9.23	1798201	9.23	up	up	correct
SUBROS.NSE	Subros Limited	20260129	766.8	854.25	750	815.55	472929	815.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260129	876	885.7	857	871.7	56815	871.7	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260129	401.95	411.6	399.4	407.1	533584	407.1	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260129	51.4	51.4	49.23	49.4	17755	49.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260129	1695	1850.3	1680.6	1747	22076	1747	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260129	1.62	1.67	1.55	1.58	392628	1.58	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260129	5290	5290	5146	5173.5	35206	5157.9435	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260129	595	595	571.05	574.95	902	574.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260129	914.65	914.7	888	894.6	43346	894.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260129	247.75	252.85	246.9	251.1	107563	251.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260129	1625	1625	1583.7	1589.3	5796513	1589.3	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260129	375.9	400.35	374.9	384.95	376764	384.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260129	537.05	539.7	531.45	538.75	78352	535.393	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260129	161.5	163.2	151.2	159.98	31149	159.98	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260129	7.92	8.09	7.3	7.58	60795	7.58	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260129	420.65	425	414.3	418.35	43130	416.8981	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260129	1.33	1.33	1.33	1.33	0	1.33
SUPREMEIND.NSE	The Supreme Industries Limited	20260129	3521.3	3532	3465.7	3506	146564	3506	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260129	24.6	24.6	23.9	24.21	38273	24.21	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260129	17.92	18.22	17.61	17.69	63142	17.69	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260129	55	56.45	52.7	55.15	14951	55.15	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260129	242	246.1	239.6	244.9	157027	244.9	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260129	131.45	136.5	131.45	135.95	221744	135.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260129	30.45	30.45	28.45	28.62	89290	28.62	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260129	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260129	131.99	134.09	129	131.25	240072	131.25	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260129	3.27	3.27	2.57	2.84	519187	2.84	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260129	48.03	48.09	46.63	47.44	55397230	47.44	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260129	3.15	3.16	3.03	3.05	41644	3.05	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260129	3534.8	3567.7	3468.1	3484.5	9375	3484.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260129	536.6	538.4	516	521.2	13486	521.2	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260129	189.65	189.81	181.4	182.06	1590889	182.06	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260129	830	890	815	880.9	216553	879.0254	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260129	482	483.85	469.6	472.7	840398	472.7	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260129	174	183.99	169.02	183.55	15235	183.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260129	370.05	370.05	356	362.25	164636	362.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260129	38.5	40.37	38.46	40.36	1390317	40.36	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260129	251.9	253	241	243.15	61076	243.15	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260129	521.1	521.5	497.25	502.45	899691	502.45	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260129	26.7	26.8	25.53	26.8	27003	26.8	up	up	correct
TARC.NSE	TARC Limited	20260129	160.7	161.83	153	154.22	455170	154.22	down	down	correct
TARMAT.NSE	Tarmat Limited	20260129	49.5	50.39	48	48.48	13085	48.48	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260129	6949	6949	6706	6780	1314	6780	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260129	730	736.2	715.6	722.8	211987	722.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260129	1530.5	1562	1514.8	1532	449086	1532	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260129	1130	1131.4	1100.1	1107.2	2786421	1107.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260129	5395	5405.5	5263	5322	209744	5322	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260129	626	626.45	604	615.2	405950	615.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260129	357.4	367.5	356.5	366.45	4356054	366.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260129	194.45	202.99	194.11	202.55	60610904	202.55	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260129	1167	1167	1101.9	1109.3	95076	1109.3	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260129	165	165.08	159	160.05	355938	160.05	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260129	1026.9	1038.9	992	1017.1	20943	1008.8577	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260129	496.75	542	493.7	538.5	36935	532.0148	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260129	18.84	20.82	18.84	20.82	239045	20.82	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260129	2606.6	2607.8	2575	2590.9	2172	2590.9	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260129	3200.1	3200.1	3125.6	3144.4	2457641	3144.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260129	659.9	680	651.4	676.9	731212	676.9	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260129	1418.3	1420.1	1362.1	1394.4	19448	1394.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260129	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260129	1751.1	1776.6	1736.1	1768.4	1893136	1768.4	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260129	948	958	923	942	109094	942	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260129	341	349	322.3	325.8	7533267	325.8	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260129	567	569.95	541	544.15	97366	544.15	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260129	379	392.8	369.05	392.25	52020	392.25	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260129	93.2	95.01	93	94.71	96139	94.71	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260129	47	47	44.4	45.1	30289	45.1	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260129	130.6	131.06	126.21	126.89	1321059	126.89	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260129	63.9	66.45	63.51	65.84	13210380	65.84	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260129	14.49	14.5	13.8	14.23	9401	14.23	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260129	9.2	9.2	9	9.14	11286	9.14	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260129	3624.9	3640	3450	3493	141906	3493	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260129	100	102.9	97.52	100.7	21614	100.7	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260129	80	80.98	77.53	79.09	53176	79.09	down	down	correct
THERMAX.NSE	Thermax Limited	20260129	2870.4	2880.6	2785	2790	95443	2790	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260129	128	128.27	123	124.77	240582	124.77	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260129	336.35	336.35	316.1	320.55	15030	320.55	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260129	463	469	420.1	424.55	1043098	424.55	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260129	431.45	442.3	418.85	424.3	470851	424.3	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260129	2011.9	2063.9	2008.4	2052.5	3467	2052.5	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260129	2289.9	2340.1	2250	2325.4	486138	2325.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260129	3.95	4.05	3.87	3.93	20504	3.93	down	down	correct
TIL.NSE	TIL Limited	20260129	254.4	257.8	241.5	243.25	59769	243.25	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260129	180.1	183.02	176.32	177.14	1645217	177.14	down	down	correct
TIMKEN.NSE	Timken India Limited	20260129	2989.9	3001.2	2939	2949.1	13979	2949.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260129	190.61	191.6	186.5	189.95	130433	189.95	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260129	33.15	34.23	32.31	33.28	242100	33.28	up	up	correct
TITAN.NSE	Titan Company Limited	20260129	3960.8	3968.6	3843.1	3939.7	1145612	3939.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260129	91.05	92	89.02	91.41	153176	91.41	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260129	138.01	140.98	134	134.62	88028	134.62	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260129	9.42	9.42	8.7	8.98	30256	8.98	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260129	102.41	103.4	98.51	99.81	1141	99.81	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260129	3936	3970.2	3900	3930.1	219303	3903.3357	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260129	1334.8	1378.9	1334.5	1371.2	366305	1357.1374	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260129	66.86	69	65.12	68.51	4293	68.51	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260129	95.2	96.6	92	92.28	10359	92.28	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260129	62.05	62.69	59.5	60.58	94606	60.58	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260129	7.23	7.74	6.71	7.03	78881	7.03	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260129	203.7	203.7	197	197.56	11104	197.56	down	down	correct
TRENT.NSE	Trent Limited	20260129	3850	3857.7	3758	3825	769662	3825	down	down	correct
TRF.NSE	TRF Limited	20260129	279.6	279.6	268.1	271.7	14157	271.7	down	down	correct
TRIDENT.NSE	Trident Limited	20260129	26.4	26.5	25.65	25.75	5415302	25.75	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260129	55.6	61.25	55.6	56.9	108127	56.9	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260129	481.9	485.8	471.05	483	305406	480.8384	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260129	358.55	358.55	347	351.1	127541	349.6915	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260129	965.8	977.3	955	960.8	6619	960.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260129	596.75	610.9	561	578	80690	578	down	down	correct
TTL.NSE	T.T. Limited	20260129	7.39	7.69	7.2	7.25	74443	7.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260129	44	44.02	42.17	42.57	1505726	42.57	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260129	362.25	383.8	362.25	383.8	18300	383.8	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260129	3716.9	3757.4	3602.4	3660	950498	3660	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260129	4110	4115.4	4055.6	4058.5	1791	4058.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260129	125	125.94	119.5	121.33	69110	121.33	down	down	correct
TVVISION.NSE	TV Vision Limited	20260129	6.46	6.67	6.25	6.45	14172	6.45	down	down	correct
UBL.NSE	United Breweries Limited	20260129	1418	1464.5	1410	1427.7	121239	1427.7	up	up	correct
UCOBANK.NSE	UCO Bank	20260129	29.2	29.42	28.62	28.72	3959735	28.72	down	down	correct
UFLEX.NSE	Uflex Limited	20260129	461	466	455	462.15	12068	462.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260129	81.5	81.79	78.5	79.14	96073	79.14	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260129	37.32	37.44	37	37.24	84816	37.24	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260129	147.49	147.5	143	144.8	653969	144.8	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260129	63.1	63.72	61.1	62.41	14400393	62.41	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260129	12758	12758	12554	12671	285262	12671	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260129	4.51	4.78	4.51	4.62	16872	4.62	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260129	382	382	364.15	368.6	20309	368.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260129	184.26	190.17	183.52	185.04	2896	184.4268	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260129	128.03	128.5	115.35	122.88	16410	122.88	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260129	183	183.34	178.25	179.44	40375155	179.44	down	down	correct
UNITECH.NSE	Unitech Limited	20260129	4.57	4.64	4.28	4.4	9741074	4.4	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260129	471.1	476.95	471.1	473.3	357	472.3524	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260129	63.01	66.38	61	62.68	36019	62.68	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260129	710	742	699.5	734.85	79710	734.85	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260129	195	195	189	191.5	1611	191.5	down	down	correct
UPL.NSE	UPL Limited	20260129	718.9	720.35	701.6	715.95	2742480	715.95	down	up	incorrect
URJA.NSE	Urja Global Limited	20260129	10.33	10.33	9.81	9.86	1806658	9.86	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20260129	415	418.7	404.4	408.5	463890	408.5	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260129	991.8	995.4	965	969.4	79039	969.4	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20260129	61.13	61.83	61.13	61.79	37781	61.79	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20260129	74.84	74.84	72.7	73.34	146642	73.34	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20260129	280.34	280.34	276.87	279.56	24930	279.56	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260129	904.61	922	900.35	916.6	1155	916.6	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20260129	92.89	92.9	90.5	91.18	13004	91.18	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260129	213.35	215.2	206.3	208.15	65462	208.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260129	1927.9	1927.9	1870	1909	57876	1909	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260129	4495	4500	4366.1	4391.6	8187	4391.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260129	235.45	239.34	217.5	218.99	850345	217.5206	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260129	8.22	8.47	8	8.03	147875	8.03	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260129	7.07	7.08	6.73	6.84	3284033	6.84	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260129	243.1	246.7	236.1	239.75	17605	239.75	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260129	37.11	37.48	35.97	36.12	60050	36.12	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260129	6.27	6.28	5.51	6.02	501159	6.02	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260129	563	563	536.8	549.25	89878	549.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260129	42.98	42.98	41.5	41.62	455684	41.62	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260129	54.98	54.98	51.8	52.58	86158	52.58	down	down	correct
VBL.NSE	Varun Beverages Limited	20260129	469	470.55	451.45	467.05	7732682	467.05	down	down	correct
VEDL.NSE	Vedanta Limited	20260129	745.25	769.8	743	766.35	30290476	766.35	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260129	1500	1525.9	1481.1	1521.1	24709	1521.1	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260129	759	782.7	745.45	781.5	35570	781.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260129	61.2	61.48	56	56.47	226166	56.47	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260129	475	478.8	458.6	468.1	51176	468.1	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260129	101.5	102.1	99.25	101.35	13661	101.35	down	down	correct
VGUARD.NSE	V	20260129	320	338.3	318.3	334.5	927276	334.5	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260129	3275.1	3338.7	3250	3262.7	416	3262.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260129	313.15	320.4	309.15	318.6	8196	318.6	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260129	952	953	918.3	938.9	245405	938.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260129	2.41	2.5	2.34	2.34	419969	2.34	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260129	1.54	1.54	1.48	1.49	2213248	1.49	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260129	1.69	1.71	1.65	1.69	4053914	1.69
VIMTALABS.NSE	Vimta Labs Limited	20260129	456	466.7	420	422.55	696807	422.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260129	1505.3	1511.6	1490.3	1496.5	9845	1496.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260129	1208.4	1234	1205.6	1226.5	11662	1226.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260129	33.3	33.5	32.52	33.02	26005	33.02	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260129	215	217.99	212	213.2	9242	213.2	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260129	23.95	24.2	22.9	23.64	256957	23.64	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260129	360	362.05	353.65	360.45	184262	360.45	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20260129	11.92	11.92	11.92	11.92	10490	11.92
VISAKAIND.NSE	Visaka Industries Limited	20260129	63.1	65	61.1	63.08	90683	63.08	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260129	39.05	39.9	36.37	36.4	22881	36.4	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260129	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260129	510	519.8	506	517.6	67038	517.6	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260129	6.37	6.48	6.13	6.24	203570	6.24	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260129	0.59	0.59	0.56	0.57	630502	0.57	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260129	266	267.35	258	259.4	17454	259.4	down	down	correct
VMART.NSE	V	20260129	610	612.9	596.25	609.55	153543	609.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260129	7265	7270.5	7140	7234.5	26442	7234.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260129	1374.9	1374.9	1332.6	1349.9	712808	1349.9	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260129	262	269	262	268.15	168708	263.6986	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260129	250.4	255	250.4	252	31003	252	up	up	correct
VSTIND.NSE	VST Industries Limited	20260129	232.55	237.9	230.9	235.65	277229	235.65	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260129	5520	5521	5343.5	5449	6750	5449	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260129	415	417.2	406.25	413.5	126899	413.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260129	1077.7	1085.7	1048.3	1066.3	255481	1066.3	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260129	177.86	181	168.1	172.06	1025026	172.06	down	down	correct
WANBURY.NSE	Wanbury Limited	20260129	186.13	222	185	210.32	1125990	210.32	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260129	807	834.9	802.6	822.4	1780	818.5601	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260129	82.36	87.5	81.6	86.63	4214561	86.63	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260129	83.99	84.97	81	82.76	604	82.76	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260129	753.95	754	735	743.15	511860	743.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260129	475	480.7	467.35	469.6	56334	469.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260129	1180.4	1299.9	1180.4	1268.1	1448	1268.1	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260129	6908.5	6930.5	6705.5	6779	8335	6779	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260129	495	496.95	477	482.8	32183	482.8	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260129	742	812	712	751.15	361840	746.5052	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260129	782.2	783.4	771	773.8	250871	773.8	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260129	29.5	31.43	28.2	28.95	3471	28.95	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260129	785.1	878.7	766.2	823.4	43341	823.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260129	265.1	267	260.3	264	21316	264	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260129	147.89	151.8	147.89	150	505	150	up	up	correct
WIPRO.NSE	Wipro Limited	20260129	236.2	240.9	235.45	240	12201949	240	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260129	1358	1378	1340.2	1371.7	373581	1371.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260129	499	500.7	493.1	495.85	27253	495.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260129	78.54	78.79	76.01	76.78	113175	76.78	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260129	394	398.2	392.15	394.5	29092	394.5	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260129	70.23	72.24	69.05	70.5	70548	70.5	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260129	142.11	143	136	138.47	20255	138.47	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260129	1047.85	1078.95	1015	1021.45	30452	1021.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260129	21.48	21.55	21.02	21.31	262833336	21.31	down	down	correct
YUKEN.NSE	Yuken India Limited	20260129	774.7	783.7	756.25	764.05	4798	764.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260129	83.98	84.41	81.78	82.55	5355226	82.55	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260129	6.55	6.68	6.48	6.5	182032	6.5	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260129	7.85	7.85	7.55	7.72	971767	7.72	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260129	205	205	192.01	205	87	205
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260129	4.46	4.83	4.41	4.81	1085491	4.81	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260129	693	694	662	666	311167	666	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260129	1371	1388	1341	1384.1	412441	1384.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260129	84	86	80.42	81.04	10587	81.04	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260129	1295	1334.8	1285.7	1295.7	26575	1295.7	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260129	284.9	284.9	270.05	275.3	268420	275.3	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260129	423.35	433.5	417.95	431.2	131491	431.2	up	up	correct