CollectAI

close-nse_india_stocks

2026/02/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260212	188.07	195.34	185.29	187.23	221335	187.23	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260212	38.8	39.67	38.2	38.78	1862	38.78	down	down	correct
3MINDIA.NSE	3M India Limited	20260212	37880	37880	35800	37515	21762	37515	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260212	34.98	35.2	34.03	34.48	1821	34.48	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260212	333	337.85	329.2	331.2	33422	331.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260212	701	701	684.5	688.7	59957	688.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260212	15.75	15.75	14.75	14.8	136584	14.8	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260212	8.14	8.23	7.82	7.96	72243	7.96	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260212	66.75	71.5	66.22	70.94	608739	70.94	up	up	correct
AARON.NSE	Aaron Industries Limited	20260212	162.87	163.2	159	159.16	4795	159.16	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260212	376.65	377.6	372.55	375.15	58730	375.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260212	466.1	468	461	465.6	870683	465.6	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260212	428.1	434.55	422.6	425.8	5553	425.8	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260212	133.5	135.3	127	130.78	99629	130.78	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260212	1309.9	1320	1294.1	1308.5	246242	1308.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260212	21.95	21.95	21.01	21.11	36020	21.11	down	down	correct
ABB.NSE	ABB India Limited	20260212	5819	5864.5	5760	5795	169801	5795	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260212	27135	27135	26550	26660	14882	26660	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260212	342.55	346.3	340.15	344.65	5135493	344.65	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260212	71.25	71.26	69.5	70.04	2416919	70.04	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260212	56.5	61.4	53.3	55.51	10140	55.51	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260212	62.44	62.51	61.39	62.1	347078	62.1	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260212	73.25	73.37	72.08	72.43	15685	72.43	down	down	correct
ACC.NSE	ACC Limited	20260212	1703.9	1703.9	1665.5	1671.3	117026	1671.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260212	1217	1218.7	1202	1208.6	22006	1208.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260212	5.11	5.25	5.11	5.19	30027	5.19	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260212	912	917.25	898	904.7	131791	904.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260212	2229	2229.5	2201	2211.8	649585	2211.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260212	992.45	999.6	980.05	997.65	1250477	997.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260212	1542.1	1551	1532.5	1543.7	1107584	1543.7	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260212	150.47	150.75	148.75	149.79	8553724	149.79	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260212	223.8	223.8	217	217.35	87785	217.35	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20260212	74.69	74.69	72.55	72.55	190	72.55	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260212	9.92	10.21	9.85	9.97	28505	9.97	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260212	128	128	124.6	125.23	111874	125.23	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260212	56	56.94	55.57	55.87	25059	55.87	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260212	309.1	310.8	302.4	306.1	58749	306.1	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20260212	1651.1	1654.7	1615	1623.5	86233	1623.5	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260212	715.85	718.7	704	707.5	6210	707.5	down	down	correct
AGRITECH.NSE	Agri	20260212	135.75	139.49	133.51	135.07	930	135.07	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260212	36.09	36.1	35.25	35.45	18627	35.45	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260212	51.7	51.7	49.21	50.31	11552	50.31	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260212	144.02	153.47	144.02	149.46	3493	149.46	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260212	890	929.95	889	909.9	197478	909.9	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260212	4020	4020.1	3920.9	3951.1	42504	3951.1	down	down	correct
AIRAN.NSE	Airan Limited	20260212	20.5	21.68	20.22	21.29	2432810	21.29	up	up	correct
AISL.NSE	SM	20260212	74.9	74.9	70.5	72.7	1200	72.7	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260212	2914.9	2914.9	2880.1	2890	53122	2890	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260212	147.4	147.6	144.65	145.35	133988	145.35	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260212	5.1	5.2	4.95	5.07	503404	5.07	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260212	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260212	24.52	25.27	24.52	24.95	4369	24.95	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260212	14.69	14.69	13.15	14.48	207839	14.48	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260212	223.62	230.5	221.54	224.02	1290	224.02	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260212	5.33	5.46	5.15	5.2	237480	5.2	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260212	3001.1	3020	2977.6	3000.3	9562	3000.3	down	down	correct
ALANKIT.NSE	Alankit Limited	20260212	9.51	9.77	9.45	9.47	442790	9.47	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260212	765.05	779	741.1	743.45	31205	743.45	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260212	99.45	99.56	98.13	98.58	168717	98.58	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260212	829.05	848.1	825.85	832.95	6642	832.95	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20260212	71.98	71.98	69.7	71.06	2870	71.06	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260212	5894	5906	5810	5870.5	70024	5870.5	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260212	1572.8	1573.9	1525	1537.8	38263	1537.8	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260212	9.85	9.88	9.55	9.59	5479826	9.59	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260212	16.1	16.79	15.57	15.87	268661	15.87	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260212	15.82	15.94	15.48	15.6	4242404	15.6	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260212	70.51	71.51	66.55	68.98	18012	68.98	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260212	222.11	229.99	218.05	219.1	5790	219.1	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260212	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260212	7650	7862	7636.5	7784.5	620234	7784.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260212	25.4	25.4	24.17	25.03	4103	25.03	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260212	1351.9	1398.3	1343.1	1377.7	18841	1377.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260212	541	541	529	532.85	953137	532.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260212	44.5	44.9	44.15	44.24	4040	44.24	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260212	40.11	41.4	39.4	39.75	80257	39.75	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260212	642.2	645.15	635	636.6	4527	636.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260212	560.85	564	547	548.85	1892370	548.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260212	69	71.68	68.5	70.01	551146	70.01	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260212	72.1	76.25	72.1	74.89	251260	74.89	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260212	48	48	46.05	46.92	5643	46.92	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260212	1.71	1.72	1.69	1.71	77820	1.71
ANMOL.NSE	Anmol India Limited	20260212	12.04	12.08	11.88	12	25836	12	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260212	3.27	3.27	3.27	3.27	18872	3.27
ANTGRAPHIC.NSE	Antarctica Limited	20260212	0.94	0.95	0.91	0.94	126447	0.94
ANUP.NSE	The Anup Engineering Limited	20260212	2062	2078.8	2030	2046.4	13996	2046.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260212	1362.8	1407	1344.1	1368.2	491244	1368.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260212	9640.5	9640.5	9402	9525.5	30196	9525.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260212	143	143.21	137.01	139.59	3171	139.59	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260212	368	376.8	367.4	375.05	14401	375.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260212	378	447.6	374.5	443.6	12824929	443.6	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260212	2293.3	2301.4	2259	2272.9	2136876	2272.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260212	790	802.25	786	789.9	20307	789.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260212	241	244.25	238.35	240.8	1843866	240.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260212	7512	7579.5	7410	7539	434146	7539	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260212	310.4	325.5	300.4	315	375338	315	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260212	512	512	497.05	498.75	745770	498.75	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260212	1308	1308	1267	1279.6	408	1279.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260212	93.4	94.74	90.35	91.23	331400	91.23	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260212	258.9	258.9	251.4	252.05	1011993	252.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260212	86.31	90.99	86.31	88.4	5107	88.4	up	up	correct
ARCHIES.NSE	Archies Limited	20260212	17.52	17.52	16.6	16.77	39646	16.77	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260212	42.75	43.55	40.01	41.85	1365	41.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20260212	337	368	332	351.6	155005	351.6	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260212	77.5	77.94	75.6	75.81	210316	75.81	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260212	281.15	284.3	272.85	282.35	58960	282.35	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260212	1613	1639	1556.3	1622.2	68765	1622.2	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260212	29.04	29.68	29	29.1	22638	29.1	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260212	450	456.95	439.4	443.6	7498	443.6	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260212	1.35	1.38	1.26	1.36	215689	1.36	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260212	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260212	235.99	249	233.6	244.81	413417	244.81	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260212	159.99	159.99	153	159.54	353	159.54	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260212	359	371.5	356.05	366.15	809483	366.15	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260212	481.95	486.2	472.1	483.85	203798	483.85	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260212	587.2	587.2	566.65	570.75	15439	570.75	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260212	975.1	979.6	965.2	972.9	19427	972.9	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260212	234.52	235.25	231.12	233.65	4541	233.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260212	465.5	465.5	456	460.95	8175	460.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260212	884.85	908.45	863.3	890.6	78364	890.6	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260212	624.05	624.05	568	575.2	1805934	575.2	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260212	345	362.75	338.05	342.85	1339029	341.8148	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260212	17.16	17.94	16.11	16.88	77789	16.88	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260212	158.5	160.9	156	158.2	549622	158.2	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260212	206.4	212.35	204.63	211.02	36604082	211.02	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260212	297.05	299.3	286.3	287.9	15653	287.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260212	2398	2413.9	2377	2410.5	607767	2410.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260212	71.01	72.43	69.45	71.42	6413722	71.42	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260212	228.34	230.99	223.51	227.94	1105	227.94	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260212	621.9	661	616.95	648.45	161257	648.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260212	602	608.6	594.9	602.85	814850	602.85	up	up	correct
ASTRAL.NSE	Astral Limited	20260212	1594.9	1615.5	1578	1591.6	1241019	1591.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260212	893	919.55	872.75	907.5	451301	907.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260212	8790	8847.5	8613	8824	32398	8824	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260212	4.38	4.38	4.02	4.05	182992	4.05	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260212	542	544.35	533	535.95	241207	535.95	down	up	incorrect
ATUL.NSE	Atul Ltd	20260212	6610	6714	6515	6628.5	27128	6628.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260212	500.35	527.2	495.6	512.25	490896	512.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260212	990.25	1002.95	980.3	1000.6	2189502	1000.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260212	983.05	987.95	957	966.8	93680	966.8	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260212	1146.6	1163	1132.1	1157.9	1090045	1157.9	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260212	109	114	106.75	110.54	4773	110.54	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260212	1947.8	2048	1910.1	2000.7	36841	2000.7	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260212	81.72	81.72	79.8	80.11	27447	80.11	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260212	355	355	342.85	344.45	35068	344.45	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260212	1175	1432.2	1173.45	1432.2	12569625	1432.2	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260212	68.24	68.24	66.04	66.97	70131	66.6155	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260212	527.65	529	516.2	517.6	64085	517.6	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260212	1347.9	1357.7	1336.2	1340	4152620	1340	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260212	623.67	625.97	623.04	623.72	3662	623.72	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260212	13.19	13.27	13.09	13.18	17388	13.18	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260212	1365.4	1365.4	1340	1365.4	396365	1365.4
AXISHCETF.NSE	Axis AMC Ltd.	20260212	147.21	147.84	145.93	147.59	6451	147.59	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260212	292.63	292.63	282.64	284.06	6038	284.06	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260212	379.01	379.01	362.89	363.42	15029	363.42	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260212	190.66	191.92	176	181.03	6384	181.03	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260212	126.1	127.48	122	123.77	4345	123.77	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260212	5.89	6.2	5.74	5.83	95984	5.83	down	down	correct
BAJAJ.NSE	AUTO	20260212	9876.5	9930	9809.5	9840	372062	9840	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260212	389	395.75	371	378.3	1231759	378.3	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260212	389.05	391.3	382.1	384.4	188067	384.4	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260212	2025	2041.9	2012.1	2037.1	637754	2037.1	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260212	17.13	18.12	16.77	17.37	14157270	17.37	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260212	11113	11181	11000	11040	24946	11040	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260212	968.3	1002	965	1001	10346853	1001	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260212	96.57	97.5	91.59	93.02	614010	93.02	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260212	1111.9	1114.4	1096.5	1105.2	70959	1105.2	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260212	22.86	22.86	21.82	21.96	70587	21.96	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260212	16.99	16.99	16.5	16.71	6035	16.71	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260212	2679.6	2694.6	2609	2641.3	111780	2641.3	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260212	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260212	180.75	180.91	178.52	179.23	50156	174.9566	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260212	73.4	76.99	72.43	75.09	23578	75.09	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260212	462.15	464	456.95	460	234844	460	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260212	128.89	128.89	121	123.47	1077	123.47	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260212	3603.3	3610.5	3591	3595.6	170	3595.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260212	690	700.9	667.95	693	419990	693	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260212	168	170.1	164.49	169.54	26226742	169.54	up	up	correct
BANG.NSE	Bang Overseas Limited	20260212	45.38	45.4	44	44.28	9889	44.28	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260212	61.06	66.9	60.4	61.37	21551	61.37	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260212	291.2	292	287.8	289.85	6441099	289.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260212	628.99	628.99	624.67	627.87	574853	627.87	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260212	166.2	166.9	163.54	165.28	5243794	165.28	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260212	120.68	121.11	117.11	120.51	24011	120.51	down	down	correct
BASF.NSE	BASF India Limited	20260212	3849.7	3853.7	3753	3769.1	14947	3769.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260212	25.3	25.3	24.5	24.59	61737	24.59	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260212	904	904	880	883.85	118904	883.85	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260212	4880	4966.8	4700	4832.9	116797	4832.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260212	2556.6	2569.3	2503.1	2515.7	20732	2515.7	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260212	1865.5	1865.5	1803.2	1813	30146	1795.7333	down	down	correct
BCG.NSE	Brightcom Group Limited	20260212	14.76	15.1	13.65	14.23	61632446	14.23	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260212	31.81	31.99	30.6	30.92	508890	30.92	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260212	1279	1285	1256	1271.6	1009251	1271.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260212	30.79	30.79	28	28.61	12165	28.61	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260212	222.5	222.5	211.29	212.64	447517	212.0416	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260212	135.53	141.7	133.41	138.6	28470	138.6	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260212	437	444.95	434.6	443.9	16140306	442.0183	up	up	correct
BEML.NSE	BEML Limited	20260212	1752.1	1767.4	1725.4	1740.4	246745	1737.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260212	86.93	87	85.5	85.96	212209	84.9764	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260212	460.45	465.4	457.25	460.05	952165	460.05	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260212	18.73	19.39	18.26	19.26	597677	19.26	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20260212	421.05	423.45	410.7	414.15	17404	414.15	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260212	551.5	551.5	525.75	535.35	9271	535.35	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260212	3.04	3.04	3.04	3.04	0	3.04
BGRENERGY.NSE	BGR Energy Systems Limited	20260212	355	359.7	345.2	345.9	75150	345.9	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260212	163	163	158.5	159.15	33140	159.15	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260212	164	165.99	160	161.53	83459	161.53	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260212	4.3	4.35	4	4.02	495259	4.02	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260212	1676	1756.9	1619.6	1726.7	5012665	1726.7	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260212	115.43	116.6	111.5	112.21	24325	112.21	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260212	1804.8	1804.8	1719	1745.6	16065	1745.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260212	175.55	177.97	172.59	175.79	96841	175.79	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260212	2019.2	2027	2009.1	2016.2	7437690	2016.2	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260212	259	265.8	259	260.6	69540656	260.6	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260212	58.5	58.5	56.5	57.08	63391	57.08	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260212	970	978.55	860.1	892.45	11944	892.45	down	down	correct
BIOCON.NSE	Biocon Limited	20260212	377.2	389.2	371.25	375.05	8323909	375.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260212	37.43	38.06	36.55	36.95	18601	36.95	down	down	correct
BIRET.NSE	RR	20260212	368.15	369.65	362	363.28	203740	363.28	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260212	147	147.51	137.81	143.41	79122	143.41	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260212	1098.4	1098.4	1072.1	1075	36453	1075	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260212	135.05	137.38	131.49	135.9	86561	135.9	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260212	14.01	14.25	13.86	14.12	23735	14.12	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260212	215	225.2	212.85	218.2	6072672	217.7281	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260212	53.42	54.16	51.25	51.92	797508	51.92	down	down	correct
BLS.NSE	BLS International Services Limited	20260212	284.3	284.3	278.55	280.45	699911	278.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260212	2.47	2.47	2.47	2.47	16185	2.47
BLUEDART.NSE	Blue Dart Express Limited	20260212	5836	5850.5	5769	5833.5	6703	5833.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260212	1962.2	1988.7	1945.2	1974	685935	1974	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260212	50.25	51.54	50.25	51.29	106528	51.29	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260212	119	121.37	117.29	119.61	962504	119.61	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260212	249	257.8	246.45	252.45	137400	252.45	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260212	501	508.9	495.25	505.8	514999	505.8	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260212	36570	36750	36310	36495	9373	36495	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260212	387.05	389.5	373.55	377.7	6352805	377.7	down	down	correct
BPL.NSE	BPL Limited	20260212	59.67	60.47	59	59.49	40464	59.49	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260212	801	801.1	780.9	796.55	161083	796.55	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260212	6057	6148	6020	6102	455997	6102	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260212	21.29	21.3	20.51	20.73	37267	20.73	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260212	77	82.44	76.25	77.35	142453	77.35	up	up	correct
BSE.NSE	BSE Limited	20260212	3169	3179	3130.5	3143.2	2525871	3143.2	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260212	92.1	92.2	89	89.35	10004	89.35	down	down	correct
BSL.NSE	BSL Limited	20260212	142.8	144.69	137.1	138.77	2047	138.77	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260212	133.45	137.63	133.45	136.59	708460	136.59	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260212	30.99	30.99	30.01	30.05	210937	30.05	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260212	460.4	460.4	430.35	431	2879398	431	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260212	634.2	644.15	621.8	636.2	5356	636.2	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260212	46.75	46.75	45.11	45.8	22544	45.8	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260212	52	52.79	51.05	51.51	75193	51.51	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260212	14.64	14.64	13.75	14.29	16215	14.29	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260212	173.8	173.8	168.93	169.55	308629	169.55	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260212	743.3	744.75	727	730.4	822033	730.4	down	down	correct
CANBK.NSE	Canara Bank	20260212	145.5	145.8	143.65	144.81	20031934	144.81	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260212	904	907.95	880.75	888	144485	888	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260212	306.95	316.95	301.35	311	349799	310.1713	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260212	247.2	274	242.91	264.63	1418392	264.63	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260212	1750.9	1755.4	1726	1736.8	42026	1736.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260212	15	15.14	13.9	13.97	40965	13.97	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260212	845	845	818	835.75	112462	835.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260212	1632.9	1690.9	1601.6	1614.6	141933	1614.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260212	2140	2160	2093	2128.6	515185	2128.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260212	186.88	187.9	185.51	186.71	1487736	186.71	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260212	18.29	18.54	17.21	17.43	457473	17.43	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260212	14.01	15.5	14.01	14.18	5100	14.18	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260212	1012	1012	977.1	994.15	151247	994.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260212	1395	1395.1	1367	1370.2	1133736	1370.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20260212	4065.6	4066.1	3972	3988	62838	3988	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260212	8.9	9.15	8.8	8.95	28629	8.95	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260212	466.2	466.2	455	456.1	11223	456.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260212	22.7	23.66	22.16	22.62	314632	22.62	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260212	37.81	37.9	37.37	37.43	4686608	37.43	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260212	26.61	27.07	26.05	26.43	254002	26.43	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260212	2480	2502.9	2460.9	2488.6	14894	2488.6	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260212	777	786	771.05	777.5	30838	777.5	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260212	5230.5	5267.9	5170.6	5191.5	7894	5191.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260212	5.29	5.35	5.19	5.24	52681	5.24	down	down	correct
CESC.NSE	CESC Limited	20260212	155.07	155.7	152.65	154.06	927947	154.06	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260212	178.2	180.31	175.16	179.3	1178185	179.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260212	685.85	688.9	678.6	687	1950086	687	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260212	878.7	885	865.55	877.1	95531	877.1	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260212	466.8	466.85	455.15	460.2	1032439	460.2	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260212	157.61	159.6	156.06	156.83	4123	156.83	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260212	185.3	188	183.1	185.85	36417	185.85	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260212	406.9	406.9	394	401.8	6644	401.8	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260212	311.8	338.95	308.3	333.9	699720	333.9	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260212	926	927	891	897.6	777610	897.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260212	1718	1741	1699	1738	1316309	1738	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260212	1769.9	1769.9	1727	1760	73291	1760	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260212	1475	1475	1362.8	1390.3	140798	1390.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260212	88.32	88.55	85.54	87.25	10607	87.25	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260212	15.82	16.22	15.56	15.67	46963	15.67	down	down	correct
CIPLA.NSE	Cipla Limited	20260212	1349.9	1350	1321.6	1330	1613374	1330	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260212	783	783	752.9	773.05	320933	773.05	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260212	51.49	52.78	49.58	51.06	341908	51.06	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260212	271.18	276	266.28	274.78	50137	274.78	up	up	correct
CMICABLES.NSE	CMI Limited	20260212	4.76	4.76	4.76	4.76	0	4.76
COALINDIA.NSE	Coal India Limited	20260212	423.75	425.95	416.15	419.15	5987886	419.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260212	1513.7	1515.8	1495	1500.4	369959	1500.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260212	32.05	32.05	31.31	31.55	378576	31.55	down	down	correct
COFORGE.NSE	Coforge Limited	20260212	1500	1501	1412.3	1419.9	5303522	1419.9	down	down	correct
COLPAL.NSE	Colgate	20260212	2173.4	2173.4	2130	2138.9	142131	2138.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260212	1.45	1.52	1.4	1.5	36458	1.5	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260212	14.7	15.1	14.7	14.86	28675	14.86	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260212	513.45	514.5	504.3	504.3	656800	504.3	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260212	34.5	34.56	33.5	34.11	281361	34.11	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260212	233.1	241.55	227	239.8	79273	239.8	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260212	625.05	630.4	621.5	623.3	14738	623.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260212	36.98	36.98	35.34	36.24	8462	36.24	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260212	179.91	180.25	175.5	177.25	12429	177.25	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260212	2271	2276.6	2231	2270.2	356015	2270.2	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260212	5.2	5.4	5.01	5.1	59589	5.1	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260212	100.55	101.4	99.88	100.44	1538170	100.44	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260212	8140.5	8150	7925	7973.5	58477	7973.5	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260212	6.87	6.88	6.61	6.77	3104	6.77	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260212	1272.2	1279.2	1248.1	1267.8	157439	1267.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20260212	374.25	375.8	358	363.6	12534	363.6	down	down	correct
CRISIL.NSE	CRISIL Limited	20260212	4724.5	4724.5	4611	4665.2	36057	4665.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260212	265	267.69	261.19	264.4	3035533	264.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260212	411.45	411.95	399.35	403.85	581174	403.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260212	36.3	36.3	32.74	35.32	40487	35.32	down	down	correct
CUB.NSE	City Union Bank Limited	20260212	290.45	290.5	281.5	286.4	1151293	286.4	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260212	114.83	121	113.23	119.37	362777	119.37	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260212	4384	4441.7	4342.6	4429.3	360796	4429.3	up	up	correct
CUPID.NSE	Cupid Limited	20260212	434	436.6	426.35	429.25	11081560	85.85	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260212	15.96	15.96	15.3	15.51	4310	15.51	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260212	134	134.99	127.13	130.72	89798	130.72	down	down	correct
CYIENT.NSE	Cyient Limited	20260212	1055	1058.3	1012	1015.8	400280	1015.8	down	down	correct
DABUR.NSE	Dabur India Limited	20260212	520.65	522.85	516.1	519.55	911264	519.55	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260212	2170.9	2185	2153	2171.2	90252	2171.2	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260212	299.3	302.95	298.35	299.9	49716	299.9	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260212	27.69	27.7	26.26	26.3	10541	26.3	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260212	3.2	3.68	3.12	3.59	621148	3.59	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260212	775	775	753	758.3	41497	758.3	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260212	240.2	242.25	236.75	238.47	84790	238.47	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260212	455.95	461.9	447	453.4	155924	453.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260212	133	137	129.31	131.57	8629099	131.57	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260212	25.29	25.49	24.8	24.96	259	24.96	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260212	209.1	211.49	207	208.68	185444	208.68	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260212	194.09	194.25	189.01	190.31	1104005	190.31	down	down	correct
DCM.NSE	DCM Limited	20260212	87.9	87.9	85.65	86.66	4251	86.66	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260212	4.26	4.74	4.26	4.42	20326	4.42	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260212	139.77	144.5	136.95	143.55	8164	143.55	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260212	1141.5	1146	1130	1132.6	16670	1132.6	down	down	correct
DCW.NSE	DCW Limited	20260212	54.95	54.99	52.5	52.8	568599	52.6964	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260212	734.5	734.5	670	699	71183	699	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260212	1068.7	1068.7	1029	1044.5	194766	1044.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260212	1685	1685.1	1639	1657.3	100761	1657.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260212	393.8	421	385.7	408.45	378403	408.45	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260212	15.83	15.83	15.07	15.21	2818035	15.21	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260212	69.2	70.49	67.9	68.23	803007	68.23	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260212	61.79	73.38	61.79	66	32918	66	up	up	correct
DEN.NSE	DEN Networks Limited	20260212	29.43	29.43	28.81	29.04	196660	29.04	down	down	correct
DENORA.NSE	De Nora India Limited	20260212	648	649.2	625	630.85	4765	630.85	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260212	135.71	135.72	132.22	133.89	1559705	133.89	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260212	28.89	29.75	27.5	28.41	20141	28.41	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260212	120.67	121.79	116.91	118.48	219624	118.48	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260212	24.2	24.25	23.79	23.91	551532	23.91	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260212	1150	1150	1117.7	1128	27026	1128	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260212	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260212	1040	1040	951.3	962	1238	962	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260212	1071.3	1084	1062.1	1079.2	7312	1079.2	up	down	incorrect
DICIND.NSE	DIC India Limited	20260212	531.95	532.05	515	523.7	1196	523.7	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260212	20.69	21.42	20.25	20.62	241553	20.62	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260212	3.44	3.52	3.32	3.33	7527448	3.33	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260212	6448	6448	6131.5	6185	1200795	6185	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260212	11740	11779	11590	11626	288312	11626	down	down	correct
DLF.NSE	DLF Limited	20260212	670.1	670.25	650.1	651.8	3109096	651.8	down	down	correct
DLINKINDIA.NSE	D	20260212	408.95	412.95	404.15	406.35	40117	406.35	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260212	4000	4000	3947.6	3963	197205	3963	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260212	3.87	3.87	3.61	3.67	14807	3.67	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260212	1231.8	1240.2	1220	1222.7	12887	1222.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260212	320	328.95	304.6	312.05	362798	312.05	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260212	94.9	98.99	94.22	96.38	48583	96.38	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260212	1269	1269	1240.1	1248.6	6275	1248.6	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260212	9.78	9.99	9.56	9.86	122354	9.86	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260212	170.8	172.24	168	169.12	9846	169.12	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260212	16.99	16.99	16.4	16.66	27763	16.66	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260212	1017.8	1038	1004.1	1009	186449	1009	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260212	1268.9	1277.6	1261.5	1274.9	981247	1274.9	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260212	968	968	940.3	947.9	21757	947.9	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260212	149	151	144	144.65	5969	144.65	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260212	4.04	4.07	3.88	3.94	1307745	3.94	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260212	260.55	260.55	254.25	257.8	12050	254.2152	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260212	37	37.45	36	36.17	471474	36.17	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260212	9515	9819	9368	9703	26747	9698	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260212	251.45	254.95	249.9	252.82	9200	252.82	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260212	6.93	6.93	6.75	6.78	6946996	6.78	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260212	1564.74	1565.32	1561.32	1562.52	3299	1562.52	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260212	1394.7	1399.89	1394.05	1397.25	7441	1397.25	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260212	3890	3938.4	3718.5	3725	414466	1862.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260212	124.75	127.9	123.1	125.41	9837629	125.41	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260212	0.99	0.99	0.99	0.99	0	0.99
EICHERMOT.NSE	Eicher Motors Limited	20260212	7779.5	7968	7760	7943	1107781	7943	up	up	correct
EIDPARRY.NSE	E.I.D.	20260212	922	928	901.1	909.45	322732	909.45	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260212	340.05	340.05	335	338.8	9818	338.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20260212	340.1	340.15	330.2	333.8	278277	333.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260212	1714	1714	1675	1680	16377	1680	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260212	125.13	127.44	122.72	124.11	551436	124.11	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260212	457.5	463	442.7	449	227881	449	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260212	76.61	76.61	75.1	75.61	911194	75.61	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260212	789.35	789.35	731	760.15	63723	760.15	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260212	507	519.9	503.4	514.9	4040181	514.9	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260212	43.54	44.41	42.2	43.07	38923	43.07	down	down	correct
EMAMILTD.NSE	Emami Limited	20260212	505	505.75	493.35	495.35	390085	495.35	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260212	91.9	92.2	88.01	90.47	19591	90.47	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260212	76.6	76.85	74.5	74.72	15439	74.72	down	up	incorrect
EMBASSY.NSE	RR	20260212	459	459	446.99	447.01	1034476	447.01	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260212	245.2	260	245.2	253.85	17280	253.85	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260212	93.71	95.49	93.51	94.73	2256	94.73	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260212	2607.1	2613.3	2520	2557.6	167651	2557.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260212	17.5	17.86	17.23	17.51	34895	17.51	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260212	183.51	185.19	180.2	180.9	1604084	179.5754	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260212	110.61	112.99	109.4	110.18	19483	110.18	down	down	correct
EPL.NSE	EPL Limited	20260212	221.45	222.58	219.3	220.65	223838	220.65	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260212	68.4	69.22	67.26	68.88	3711505	68.88	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260212	1470	1529	1462	1510.4	157277	1510.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260212	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260212	5630.5	5642.5	5550	5593.5	2170	5568.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260212	3676.75	3678.44	3571.98	3617.55	158033	3617.55	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260212	30.55	31.3	29.66	31.04	377155	31.04	up	up	correct
ESTER.NSE	Ester Industries Limited	20260212	95.2	97.2	95.2	96.07	38489	96.07	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260212	341.15	347.3	335.4	344.4	96150	344.4	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260212	425.7	437.45	403.15	408.3	13136	408.3	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260212	1.19	1.23	1.18	1.2	3301613	1.2	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260212	971.3	980.5	958.6	972.85	4906	972.85	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260212	341.1	341.1	334.3	338.05	1708279	338.05	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260212	884.5	884.5	837.15	844.45	32159	844.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260212	7.4	7.56	7.28	7.32	108187	7.32	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260212	804	807.1	795.3	801.15	40287	801.15	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260212	633	674.9	625.95	662.7	13626	662.7	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260212	24.33	24.37	23.78	23.93	1416216	23.93	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260212	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260212	1.76	1.76	1.68	1.7	1991705	1.7	down	down	correct
FDC.NSE	FDC Limited	20260212	393.05	395.1	380	390	66115	390	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260212	292.6	293.2	286.1	287.1	9229784	287.1	down	down	correct
FEL.NSE	Future Enterprises Limited	20260212	0.46	0.46	0.44	0.44	136952	0.44	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260212	3.12	3.12	3	3.05	1645	3.05	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260212	2501	2501	2330	2399.2	305207	2399.2	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260212	50.6	50.6	48.57	49.01	599554	49.01	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260212	824	829	805.5	819.1	278870	819.1	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260212	4657.8	4658	4535.4	4596.6	10805	4596.6	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260212	181	197.8	180.21	190.15	9655344	190.15	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260212	9.6	9.89	9.44	9.59	72895	9.59	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260212	1.22	1.28	1.17	1.24	65672	1.24	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260212	3499.5	3499.5	3304.7	3386.2	106642	3386.2	down	down	correct
FMGOETZE.NSE	Federal	20260212	449.55	449.55	436.6	441.65	70575	441.65	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260212	8.82	8.82	8.22	8.26	25303	8.26	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260212	24935	24944	23610	23840	117108	23840	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260212	924.7	943	921.05	928.55	2457834	928.55	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260212	4863.3	4950	4777	4811	559	4811	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260212	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260212	283	285	271.55	273.8	1614550	273.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260212	1039	1042.1	1006	1012.5	191775	1012.5	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260212	134.76	140.2	134.56	138.32	1166674	138.32	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260212	163	164.5	162.04	163.72	13190080	163.72	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260212	1924	1924.2	1860	1870	8594	1870	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260212	583.25	586.15	573	576.85	55293	576.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260212	815.4	835.95	815	819.9	8120	819.9	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260212	843	845	827.1	837.55	64704	837.55	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260212	79.5	83.41	78.5	82.24	644986	82.24	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260212	3.27	3.3	3.05	3.09	1123425	3.09	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260212	131.78	136	129.67	131.18	3023	131.18	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260212	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260212	711.35	773	702.2	719.05	2149665	719.05	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260212	2.65	2.75	2.65	2.75	177988	2.75	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260212	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260212	311.25	317	298	299.1	15671	299.1	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260212	27.99	27.99	26.5	26.83	140783	26.83	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260212	52.75	52.84	52.5	52.52	49286	52.52	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260212	341.2	342.6	334	337.5	198136	337.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260212	12.99	13.85	12.41	13.25	256337	13.25	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260212	288	293	275.15	279.3	242499	279.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260212	69.51	71.04	69.51	70.74	188700	70.74	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260212	1348.8	1362	1330	1340.3	442666	1340.3	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260212	49.65	50.5	48.99	49.59	64561	49.59	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260212	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260212	518.65	518.95	507	509.45	73243	509.45	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260212	163.73	164	161.31	163.27	62140	163.27	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260212	393.95	394.3	384.05	392.85	542910	392.85	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260212	90.01	96.9	90	92.77	6385	92.77	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260212	8755	8757	8605	8673	13994	8673	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260212	39.7	45.65	39.2	44.42	262098	44.42	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260212	153.9	154.4	151.8	152.33	190639	152.33	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260212	1740	1740	1690	1700	1104	1700	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260212	1872.4	1880	1810.3	1816	84769	1816	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260212	2705.7	2705.7	2644.8	2668.5	43439	2668.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260212	2020	2039	2001.1	2034.5	339344	2034.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260212	5.78	5.78	5.78	5.78	762	5.78
GLOBAL.NSE	Global Education Limited	20260212	92.83	96.25	92.83	96	82434	96	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260212	183.01	190.43	183.01	185.11	5306	185.11	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260212	2.72	2.72	2.66	2.67	1596081	2.67	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260212	986.45	995.95	966	987.25	44215	987.25	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260212	1038.45	1066	1027.6	1041.45	91368	1041.45	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260212	597	604.85	588.05	589.9	2437355	589.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260212	993	993	962.8	985.3	85972	985.3	down	down	correct
GNA.NSE	G N A Axles Limited	20260212	450	450	440.95	442.6	59373	442.6	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260212	476	477.3	468.35	469.9	104735	469.9	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260212	386	391.95	381.1	383.85	16671	383.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260212	280	291.9	270.9	276.75	469751	276.75	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260212	2129.9	2135.6	2086	2124.7	266163	2124.7	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260212	588.15	650	585.9	633	7519544	633	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260212	1208.6	1210.6	1192.3	1204.3	454443	1204.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260212	1024	1026.95	988.05	1011.2	146412	1011.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260212	1850	1854.6	1806.5	1821.7	1518515	1821.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260212	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260212	746.7	805	738.1	781.05	3060643	781.05	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260212	32.5	32.51	31.32	32.04	36444	32.04	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260212	170.34	170.41	165.9	167.29	229856	167.29	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260212	129	129.27	128.1	128.56	42181114	128.56	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260212	31.3	31.3	29	30.51	3610	30.51	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260212	387	396.3	382.8	383.75	792351	383.75	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260212	127.6	132	127.6	130.7	656471	130.7	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260212	43.43	45.2	43.43	44.23	42792	44.23	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260212	1096.3	1128	1076	1121.5	72372	1118.7356	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260212	259	268	256	265.4	3953946	265.4	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260212	178	179.34	174.69	176.02	1031995	176.02	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260212	119.53	129	115.47	127.58	1283366	127.58	up	up	correct
GRANULES.NSE	Granules India Limited	20260212	577.95	577.95	562	569.9	580965	569.9	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260212	667.9	673.2	656.85	670.15	785496	670.15	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260212	2940.4	2940.5	2907.6	2925.5	420088	2925.5	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20260212	1692.2	1693.7	1665.7	1672.3	66654	1672.3	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260212	169	169.58	167.41	168.63	434650	168.63	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260212	250.58	250.58	246.51	247.76	9660	247.76	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260212	229.8	230.94	221.8	223.48	336088	223.48	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260212	237.95	237.99	232.65	236.2	41275	236.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260212	10.5	10.5	10.27	10.3	2624246	10.3	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260212	1665	1667.9	1644	1650	21031	1650	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260212	980	984.9	961.4	978.5	25050	976	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260212	986.4	986.4	938.55	960	14	960	down	down	correct
GRPLTD.NSE	GRP Limited	20260212	1789	1818	1770.2	1803.3	1226	1803.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260212	2483.6	2506.7	2455.3	2496.2	668281	2496.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260212	181.09	181.16	176.5	177.51	760568	177.51	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260212	316.1	316.1	306.5	309.4	198872	309.4	down	down	correct
GSS.NSE	GSS Infotech Limited	20260212	15.9	15.9	15.4	15.45	13509	15.45	down	down	correct
GTL.NSE	GTL Limited	20260212	8.15	8.16	7.9	8.04	380908	8.04	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260212	1.26	1.32	1.19	1.28	119382855	1.28	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20260212	78.7	78.95	78.01	78.15	10534	78.15	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260212	314.5	314.9	310.05	312.65	21781	312.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260212	474	484.3	470	481.2	27072	481.2	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260212	414	420	409.3	414	7375	414
GUJGASLTD.NSE	Gujarat Gas Limited	20260212	430.1	430.1	421.2	425.35	167617	425.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260212	41.13	42.69	41.13	41.97	1457	41.97	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260212	1175	1186.4	1155	1158.1	69607	1137.1	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260212	34.95	34.95	33.55	33.97	43302	33.97	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260212	161.27	166	160.19	162.87	321830	162.87	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260212	4136.7	4189.8	4083.2	4158.9	2759493	4124.63	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260212	392	392	379.3	380.7	538600	380.7	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260212	163.1	178	160.7	169.94	30787	169.94	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260212	11.7	11.72	11.37	11.45	2402624	11.45	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260212	927.65	927.65	912	914.6	6878	914.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20260212	1379	1405	1371.8	1400.5	568421	1400.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260212	1.8	1.8	1.69	1.7	24292	1.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260212	62.35	67.4	61.9	64.45	2474	64.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260212	19.9	20.32	19.57	20.1	21082740	20.1	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260212	611.45	612.35	592.4	595.05	73762	595.05	down	down	correct
HCL.NSE	INSYS	20260212	13.78	14.5	13.78	14	427522	14	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260212	1529	1535	1469.5	1470.9	5397659	1470.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260212	2829.7	2843.9	2819.6	2835.7	574333	2835.7	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260212	927	928.6	918.5	919.75	33872203	919.75	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260212	697	704.55	688.9	702.7	5334547	702.7	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260212	2.73	2.73	2.73	2.73	0	2.73
HEG.NSE	HEG Limited	20260212	530.6	539.3	525	532	1846769	532	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260212	171	171.87	168.2	169.24	53200	169.24	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260212	139	139.35	137.55	137.99	242814	137.99	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260212	220	220	210.96	212.94	86695	212.94	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260212	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260212	370.9	370.95	362.05	364.8	230381	364.8	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260212	5704	5805	5683.5	5733	560676	5733	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260212	1530	1591.9	1527.7	1584.7	2973	1584.7	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260212	164.65	164.65	160.81	161	1884	161	down	down	correct
HFCL.NSE	HFCL Limited	20260212	71.3	72.55	69.77	71.62	12537177	71.62	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260212	697.6	704.95	670	672.25	150415	672.25	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260212	420	425.6	416	418.5	16978	418.5	down	down	correct
HIKAL.NSE	Hikal Limited	20260212	197	222.8	194.47	215.05	37368350	214.8486	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260212	27.31	27.54	26.9	27.32	37243	27.32	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260212	110	113.88	106.71	110.39	1176705	110.39	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260212	950	966.55	943.95	964.4	4557796	964.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260212	434.75	441.5	425	436.9	3594	436.9	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260212	23	23.01	22.41	22.57	15425	22.57	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260212	606	628.7	602.05	624.7	27778672	624.7	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260212	158.95	158.95	151.4	152.2	373788	152.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260212	461.8	464.6	448.25	452.35	3949831	452.35	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260212	2475	2479.6	2350.1	2409.7	4656164	2409.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260212	629.95	634	621.35	623.7	4106081	623.7	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260212	1403	1403	1350	1363.9	42090	1363.9	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260212	172.5	176.98	171.99	173.67	1086	173.67	up	up	correct
HITECH.NSE	Hi	20260212	88.99	89.01	86.55	87.14	713103	87.14	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260212	156.87	157.05	153.5	154.42	4883	154.42	down	down	correct
HITECHGEAR.NSE	The Hi	20260212	650	656.75	650	654.85	1393	654.85	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260212	365.75	365.75	333.25	337.05	451045	337.05	down	down	correct
HLVLTD.NSE	HLV Limited	20260212	9.01	9.09	8.7	8.98	458333	8.98	down	down	correct
HMT.NSE	HMT Limited	20260212	43.2	43.9	43.01	43.13	3781	43.13	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260212	73.47	73.47	72	72.21	4665	72.21	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260212	518	535.3	515.6	525.35	144979	525.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260212	551.94	551.94	550	551.75	104063	551.75	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260212	1178.1	1197.5	1167.9	1187.5	183848	1187.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260212	32220	32225	31780	31865	2217	31865	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260212	2324.7	2339.7	2293	2315.4	3527	2311.7674	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260212	360	368.9	353.05	363.2	398640	363.2	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260212	456.9	456.9	450	452.25	390938	452.25	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260212	21.53	22.38	21.47	21.76	48192	21.76	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260212	236	236.44	230	232.99	247280	232.99	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260212	192	202.94	191.5	201.93	22244997	201.93	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260212	191.87	196.54	188.8	193.76	246946	193.76	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260212	64.15	64.5	62.75	63.01	990841	63.01	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260212	39.55	44.9	39.55	41.8	3851	41.8	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260212	747.05	754.8	740.05	748.2	8513	748.2	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260212	40.26	40.29	39.82	39.93	2217476	39.93	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260212	128.19	128.19	123.9	125.12	1050532	125.12	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260212	1406.1	1433	1405.3	1430	19646265	1430	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260212	1935	1950	1904	1919.8	361759	1919.8	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260212	637	641.15	631.25	638.1	956432	638.1	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260212	294.15	312.71	292.5	304.21	863591	304.21	up	up	correct
ICRA.NSE	ICRA Limited	20260212	6014	6014	5927	5949.5	1138	5949.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260212	111.3	112.7	109.22	110.11	22364712	110.11	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260212	11.7	11.74	11.32	11.55	497570108	11.55	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260212	82.95	83.05	81.25	82.15	12367406	82.15	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260212	286.72	286.72	283.01	283.6	478	283.6	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260212	127.16	127.16	125.6	125.75	4363115	125.75	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260212	929.7	952.9	898	908.3	27106	908.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260212	1234.8	1234.8	1186.4	1211.6	34521	1211.6	down	up	incorrect
IFCI.NSE	IFCI Limited	20260212	62.16	62.82	61.35	61.9	25495566	61.9	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260212	190.05	197	186.51	189.49	39142	189.49	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260212	386	394.55	382.05	384.1	45109	384.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260212	176.42	176.99	169	169.61	5332014	166.4128	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260212	355.1	355.25	344.5	347.1	30851	347.1	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260212	527.4	527.4	517.1	523	422086	523	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260212	140	140	127	130.23	71224	130.23	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260212	28.8	28.8	27.42	27.43	13717	27.43	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260212	2.84	2.94	2.73	2.79	61342	2.79	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260212	49.69	50.04	47.8	48.5	560704	48.5	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260212	1441.1	1477.7	1435	1459.4	145900	1459.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260212	1062	1073.8	1040	1044.4	3385	1044.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260212	1.76	1.81	1.71	1.81	5467	1.81	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260212	36.96	37.98	35.5	35.84	7320	35.84	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260212	36.85	37.39	36.5	36.67	35963	36.67	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260212	707	713.9	696.2	712	3425160	712	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260212	456.15	457.75	447.15	448.25	138906	448.25	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260212	956.1	964	950.1	952.8	57811	952.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260212	2243	2244.1	2181	2200.2	94826	2200.2	down	down	correct
INDIANB.NSE	Indian Bank	20260212	897.05	897.05	877	880.7	2301586	880.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260212	233.01	235.8	230	231.57	1098	231.57	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260212	406.5	406.65	394.15	396.85	19144	396.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260212	4999.9	4999.9	4930.7	4982.8	971327	4982.8	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260212	1010	1010	990	997.4	75885	997.4	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260212	809.95	809.95	791.6	794	15797	780.305	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260212	204.93	205.78	199.48	204.78	56931	204.78	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260212	39.5	40.11	36.75	37.6	300185	37.6	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260212	237.15	245.5	230.25	242.66	227357	242.66	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260212	1400	1429.8	1375	1383.3	9144	1383.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260212	265.27	272.6	257.05	268.28	752311	268.28	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260212	12	12.75	11.89	12.13	1329717	12.13	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260212	428.7	439	427.05	431.65	488428	431.65	up	up	correct
INDSWFTLAB.NSE	Ind	20260212	132.94	139.48	131.2	135.61	460717	135.61	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260212	37.36	37.36	36	36.77	17471	36.77	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260212	928.7	937	915	922.7	3082642	922.7	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260212	467.05	475	464	474	8131246	474	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260212	19.39	19.43	18.5	18.59	12992356	18.59	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260212	886.04	905	862.04	895.56	1410204	223.89	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260212	5.63	6.3	5.22	5.42	43721	5.42	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260212	998.34	999.85	992.01	997.7	23560	997.7	down	down	correct
INFY.NSE	Infosys Limited	20260212	1428.9	1435.7	1380.5	1384.1	26048896	1384.1	down	down	correct
INGERRAND.NSE	Ingersoll	20260212	3586	3586	3499	3539.7	4924	3539.7	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260212	110.42	110.99	108.3	109.32	4769914	109.32	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260212	615	633.05	608	616.75	20039	616.75	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260212	99.5	102.79	96	96.44	17190	96.44	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260212	746	746	698.25	711.2	1117943	711.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260212	112.65	115	111.28	112.02	15807	112.02	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260212	1.15	1.17	1.13	1.15	828449	1.15
IOB.NSE	Indian Overseas Bank	20260212	35.45	35.6	35.1	35.2	2976364	35.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260212	182.25	182.25	175.3	178.11	24014261	175.8919	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260212	75.75	75.82	73.8	74.54	1271372	73.5435	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260212	1432.7	1488.2	1412	1472.9	200360	1472.9	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260212	171.99	171.99	167.2	167.77	114577	167.77	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260212	44.34	44.65	43.75	44.46	11060437	44.387	up	down	incorrect
IRBINVIT.NSE	IV	20260212	63.2	63.25	61.88	63.03	1245186	61.529	down	down	correct
IRCON.NSE	Ircon International Limited	20260212	156.99	157.77	153.74	154.47	2580076	153.2576	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260212	629.9	629.9	620.2	622.05	1631276	622.05	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260212	114.2	114.2	112.8	113.46	10863707	112.2687	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260212	35.6	36.58	35.4	35.63	413109	35.63	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260212	86.96	89	85	87.04	10964	87.04	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260212	915	924	882	886.95	140512	886.95	down	down	correct
ITC.NSE	ITC Limited	20260212	317.3	320.4	316.9	317.45	13294561	317.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260212	545.4	548.5	542.2	543.4	16148	543.4	down	down	correct
ITI.NSE	ITI Limited	20260212	293	296.55	288.75	293.6	360751	293.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260212	7.77	7.83	7.72	7.75	153204	7.75	down	down	correct
IVP.NSE	IVP Limited	20260212	145	145	140	142.04	5783	142.04	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260212	2959.43	2959.43	2935.5	2955	50	2955	down	down	correct
IZMO.NSE	IZMO Limited	20260212	822.5	830	750	764.85	271080	764.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260212	104.68	104.78	102.64	103.65	1689795	103.65	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260212	65.7	66.4	63.92	64.11	770446	64.11	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260212	182.9	183.78	176.9	182.24	43273	182.24	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260212	74.9	74.9	72.6	73.44	986344	73.44	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260212	118	121	115.81	117.76	487263	117.76	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260212	40	40.5	38	38.21	88396	38.21	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260212	136.19	139.5	132.83	136.98	5238912	136.98	up	up	correct
JASH.NSE	Jash Engineering Limited	20260212	407	408	400.2	406.65	24116	406.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260212	181.39	181.4	174.61	177.15	7574	177.15	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260212	105	115.89	105	107.18	2311178	107.18	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260212	79.7	80.81	79.02	79.84	2799146	79.84	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260212	85.43	85.43	83.31	84.13	21586	84.13	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260212	1894.8	1916.8	1885.7	1916.8	149577	1916.8	up	up	correct
JBMA.NSE	JBM Auto Limited	20260212	608.05	608.05	592.9	593.05	228087	593.05	down	down	correct
JCHAC.NSE	Johnson Controls	20260212	1418.7	1418.7	1370	1381.9	5979	1381.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260212	11.18	11.18	10.35	10.47	220515	10.47	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260212	1389	1532	1378.2	1438.8	102478	1438.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260212	439.1	447.35	435	440.3	47053	440.3	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260212	197.2	198.35	191.01	191.89	2544111	191.89	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260212	1185	1207	1185	1203.4	627605	1203.4	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260212	496	499	485	488.85	45501	488.85	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260212	27.5	28	27.25	27.85	318695	27.85	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260212	24.5	25.48	23.8	23.99	11974	23.99	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260212	36.48	36.69	36	36.28	2213848	36.28	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260212	356.45	356.45	347.95	356.45	97200	356.45
JKCEMENT.NSE	J.K. Cement Limited	20260212	5869	5869	5732	5815	42932	5815	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260212	559	565.5	555.2	560.85	52038	560.85	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260212	743	743	713.3	716.05	184238	716.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260212	366.9	367	343.1	345.75	584488	345.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260212	604.95	606.3	580.5	582.75	2355500	582.75	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260212	81.75	82.99	79	79.63	6729	79.63	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260212	137.8	141.79	135.13	141.1	4213635	141.1	up	up	correct
JOCIL.NSE	Jocil Limited	20260212	138.8	138.8	133.61	136.15	1681	136.15	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260212	3.4	3.52	3.36	3.52	6232326	3.52	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260212	1121.05	1136.9	1100	1100.85	12258	1100.85	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260212	15.7	15.75	15.21	15.33	25690780	15.33	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260212	802	802.95	791	799.2	336774	799.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260212	481.5	481.5	474.5	479.5	831728	479.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260212	17483	17680	17200	17302	996	17302	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260212	1254.2	1254.2	1240.4	1247.9	762998	1247.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260212	145	145.95	141.35	142.35	181099	142.35	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260212	544.35	545.35	534	540.75	1901959	540.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260212	670	678.6	658	661.8	186302	661.8	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260212	938.95	951.1	915	950	106712	950	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260212	757.78	757.78	747.55	751.04	248297	751.04	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260212	687.6	689.35	668.5	671.9	62099	671.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260212	252.88	253.01	246.5	248.32	589663	248.32	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260212	11.25	11.35	10.9	10.96	7271257	10.96	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260212	254.3	261	245	247.51	31709	247.51	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260212	957.2	958	938	956	113438	956	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260212	117.5	119.95	114.35	117.18	8690	117.18	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260212	603.15	620.25	600.1	614.9	1130	614.9	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260212	430.65	433.85	423.15	432.5	6967117	432.5	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260212	191.53	191.57	188.24	190.56	34346	190.56	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260212	22.75	22.75	22.05	22.61	964698	22.61	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260212	1.65	1.72	1.63	1.68	117559	1.68	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260212	75.1	78.8	75.1	77.9	15526	77.9	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260212	212.9	212.9	204.81	205.52	6505	205.52	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260212	206.44	206.55	201.75	202.5	412608	202.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260212	392	399.5	392	393.15	7045	262.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260212	47.19	47.38	46.51	47.38	8272	47.38	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260212	318.95	321.4	316.05	318.85	2098633	318.85	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260212	850.45	889.95	845.3	851.9	240	851.9	up	up	correct
KAYA.NSE	Kaya Limited	20260212	334.05	335.6	320.8	325.05	13793	325.05	down	up	incorrect
KCP.NSE	The KCP Limited	20260212	178	184.75	178	182.54	93534	182.54	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260212	23.5	23.5	22.8	22.88	117337	22.88	down	up	incorrect
KDDL.NSE	KDDL Limited	20260212	2569	2588.9	2345	2384.1	40702	2384.1	down	down	correct
KEC.NSE	KEC International Limited	20260212	623	624.35	607	612.35	708073	612.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260212	99	107.5	98.5	102.38	3177686	102.38	up	up	correct
KEI.NSE	KEI Industries Limited	20260212	4627	4628.9	4555	4591.3	158260	4591.3	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260212	17.6	18.85	16.86	18.19	6367732	18.19	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260212	1285	1295	1175	1188.5	795096	1188.5	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260212	10.23	10.27	9.85	10.27	2532208	10.27	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260212	304.95	316.45	295.45	300.85	4780	300.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20260212	162	162.72	154.56	155.48	63193	155.48	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260212	66.42	66.45	61.3	62.37	354926	62.37	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260212	96.05	102	96.05	99.45	581	99.45	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260212	19.6	20.01	18.15	19.19	30287	19.19	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260212	4927.5	4986	4865	4955.8	2401	4955.8	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260212	360	360	325.3	330	95237	330	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260212	687.15	706.85	680.45	697.8	1231297	697.8	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260212	4462	4629	4265.5	4374.6	8659	4374.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20260212	368	369.95	355.45	360.55	98199	360.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260212	461	472.8	453.5	467.4	726123	467.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260212	1641.9	1642.7	1601.1	1618.9	47133	1618.9	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260212	1350	1434.9	1285	1337	5063114	1334.6499	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260212	3279.6	3285	3238.8	3274.6	1994	3274.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260212	191.79	203.8	186.51	200.65	4043121	200.65	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260212	538.35	544.8	510.2	514.6	54437	512.6419	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260212	26	26.52	25.34	25.54	96121	25.54	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260212	146.2	146.88	145.2	146.48	539890	146.48	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260212	87.72	91	86.41	90.1	64676	90.1	up	up	correct
KOLTEPATIL.NSE	Kolte	20260212	358	368.3	358	362.05	108416	362.05	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20260212	138.72	139.19	135.4	136.22	81757	136.22	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260212	429.4	431.05	425.1	426	14003384	426	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260212	28.05	28.05	26.2	26.76	38110	26.76	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260212	120.47	121.5	118.06	120.05	25446	120.05	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260212	68.2	70.98	66.25	66.93	38615	66.93	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260212	951.8	953	886.2	891.5	3179727	891.5	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260212	906.2	927.9	892.2	897.8	745816	895.3	down	down	correct
KRBL.NSE	KRBL Limited	20260212	371.55	373.35	367.2	372.3	259002	372.3	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260212	56.1	62.8	56.1	58.63	12101	58.63	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260212	3.65	3.74	3.48	3.59	102283	3.59	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260212	520.75	534.65	515.2	527.8	121712	527.8	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260212	678.4	690	672	674.65	77975	674.65	down	down	correct
KSB.NSE	KSB Limited	20260212	726	731.4	709.1	720.85	125885	720.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260212	891.1	917.9	882.75	902.85	125150	902.85	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260212	761.95	766.35	753.05	758.15	11074	758.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260212	204.8	204.8	199.76	201.23	2985762	201.23	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260212	98.25	99.95	97	97.63	45512	97.63	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260212	5.25	5.25	5.07	5.25	2526	5.25
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260212	1453	1457.3	1429.6	1435.3	156744	1435.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260212	113.06	113.73	112.01	112.55	4072	112.55	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260212	203.3	203.31	200	200.75	21038	200.75	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260212	9	9.1	8.82	8.91	12778	8.91	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260212	1018.95	1026.8	985	1018.6	1833896	1018.6	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260212	15739	15760	15351	15425	2750	15425	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260212	4.99	5.49	4.99	5.12	15688	5.12	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260212	135.02	135.2	130.8	131.23	4352052	131.23	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260212	143.03	143.03	134	137.09	6293	137.09	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260212	2030	2048	1970.1	2007.8	121135	2007.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260212	11.35	11.35	10.5	10.7	14118	10.7	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260212	281.71	283.19	277.01	280.64	18857	280.64	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260212	525.5	525.5	515	517.1	707493	517.1	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260212	28.84	28.84	28.7	28.74	102016	28.74	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260212	287.49	288.22	286.7	286.7	284	286.7	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260212	944.76	944.76	942.15	942.15	7	942.15	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260212	296.41	296.41	287.3	288.57	72	288.57	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260212	167.17	174	166.72	171.57	53987	171.57	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260212	525	634.6	487.4	615.8	1523836	615.8	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260212	6500	6516.5	6338	6440.5	41787	6440.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260212	1000	1000.01	999.99	1000	2669409	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260212	1000.01	1000.01	999.99	999.99	1077302	996.5826	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260212	1089.1	1096.05	1080	1084.85	1511339	1084.85	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260212	177	184.36	177	178.5	24559	178.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260212	122.1	122.7	117.65	118.87	10701	118.87	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260212	79	80	76.02	78.06	11695	78.06	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260212	6.55	6.65	6.42	6.46	16697	6.46	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260212	4187.9	4199	4160.9	4185.9	2006458	4185.9	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260212	3812	3812	3688.8	3704.1	168125	3704.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260212	6450	6568.8	6275	6423.5	133174	6423.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260212	1750	1823.9	1663.4	1784.2	1359046	1784.2	up	up	correct
LUPIN.NSE	Lupin Limited	20260212	2218	2221.3	2171.7	2211.1	804229	2211.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260212	1013	1018	981	986.1	19101	986.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260212	149.96	153.3	148.25	151.87	331441	151.87	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260212	72	72	70	70.21	19668	70.21	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260212	5.78	5.9	5.36	5.79	157165	5.79	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260212	3698.2	3699	3582.2	3593.1	2554236	3593.1	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260212	382	384.95	376.4	379.05	492099	379.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260212	150.03	152.5	150	150.05	46070	150.05	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260212	891.9	915	871.65	891.2	15657	891.2	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260212	43.18	43.18	40.01	40.13	33258	40.13	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260212	5.48	5.48	5.1	5.15	28382	5.15	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260212	72.6	72.6	70.82	71.7	191610	71.7	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260212	157.75	157.75	157.75	157.75	277894	157.75
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260212	450.5	454.3	442.95	445.45	10697	445.45	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260212	22.95	23.25	22.3	22.96	11682	22.96	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260212	66.2	67.15	65.04	65.59	12840344	65.59	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260212	93.51	95.39	91	92.03	869	92.03	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260212	715	719.5	712.85	715	4279	715
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260212	126.1	126.78	123.52	124.59	16146	124.59	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260212	44.42	45	43.5	43.63	19369	43.63	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260212	380.65	383.95	366.1	368.9	132658	368.9	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260212	412.6	422.7	407.1	409.8	641100	409.8	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260212	13942	13942	13482	13538	1878	13538	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260212	546.7	550	536.15	547.1	66713	547.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260212	1047	1084.8	1045.4	1075.5	53606	1075.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260212	33.81	34.8	33.01	33.23	5567	33.23	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260212	32.8	32.8	31.64	31.64	356855	31.64	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260212	121.98	123.06	120.65	121.65	43776	121.65	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260212	63.93	64.49	63.27	63.4	19953	63.4	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260212	66.3	66.3	61.56	62.18	52364	62.18	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260212	61.11	61.11	59.15	59.88	195711	59.88	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260212	304	309.8	300.6	308.65	4824609	308.65	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260212	34.57	34.75	33.05	33.91	87788	33.91	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260212	793.45	819.9	791.1	795.75	135588	795.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260212	425	445	420.5	429.6	6579491	429.6	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260212	117.39	118.27	112.87	113.32	352989	113.32	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260212	17.6	17.6	15.5	15.98	23002	15.98	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260212	45.1	45.1	43.1	44.72	5680	44.72	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260212	498.9	500	491.3	495.4	51054	495.4	down	down	correct
MARICO.NSE	Marico Limited	20260212	770.4	773.15	768.1	770.65	1374355	770.65	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260212	190.05	193.17	186.3	188.21	324228	188.21	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260212	187.64	188.8	183.58	187.87	531856	187.87	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260212	15459	15459	15265	15326	201895	15326	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260212	329.45	338	325.9	336.05	84305	336.05	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260212	149	149	135.4	136.48	139	136.48	down	down	correct
MASTEK.NSE	Mastek Limited	20260212	1858	1879	1780	1790.3	209319	1790.3	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260212	520.5	538.9	496	522.9	170093	522.9	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260212	81.55	82	80.41	81.23	25338	81.23	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260212	1058.7	1065.35	1046	1062.9	3354447	1062.9	up	up	correct
MAXIND.NSE	Max India Limited	20260212	166.5	172.58	166.5	170.92	23310	170.92	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260212	557	571.65	557	564.4	98730	564.4	up	up	correct
MAZDA.NSE	Mazda Limited	20260212	219	255.13	216.03	223.5	349149	223.5	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260212	2419.8	2432.1	2395	2414.9	625143	2407.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260212	466.35	477.5	465.1	467.95	399045	467.95	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260212	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260212	28.91	30	28.25	28.66	45527	28.66	down	down	correct
MCDOWELL.NSE	N	20260212	1412.9	1428.3	1407.4	1418.8	493044	1418.8	up	up	correct
MCL.NSE	Madhav Copper Limited	20260212	70.26	70.26	70.26	70.26	25810	70.26
MCLEODRUSS.NSE	McLeod Russel India Limited	20260212	45.8	46.36	44.41	45.95	501951	45.95	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260212	2376	2447.4	2339.6	2442	3463494	2442	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260212	197	197	191.51	194.68	56370	194.68	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260212	119.3	122.5	117.82	119.26	34830	119.26	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260212	1.23	1.23	1.23	1.23	371588	1.23
MERCATOR.NSE	Mercator Limited	20260212	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260212	1990	2005	1973.3	1978	20834	1978	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260212	1743	1821	1738.5	1813.5	1536113	1813.5	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260212	12.38	12.8	12.32	12.5	378976	12.5	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260212	1186	1186.4	1138	1153.2	162607	1153.2	down	down	correct
MHHL.NSE	SM	20260212	39.45	41.5	39.45	40.15	24000	40.15	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260212	316.8	316.8	298	299.3	178116	299.3	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260212	369.6	374.55	363.25	369.05	368530	369.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260212	592	596.6	582.5	592.1	138682	591.5	up	up	correct
MINDSPACE.NSE	RR	20260212	503.4	511.68	495.6	503.23	274132	503.23	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260212	209.05	212	202	203.55	49295	203.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260212	33.26	33.71	31.45	32.06	1831170	32.06	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260212	37.05	37.32	36.51	36.84	122090	36.84	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260212	1.04	1.05	1	1.01	847366	1.01	down	down	correct
MMFL.NSE	M M Forgings Limited	20260212	469.5	477.8	462.5	475.4	91599	475.4	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260212	260.4	263.9	251.1	254.5	6752	254.5	down	up	incorrect
MMTC.NSE	MMTC Limited	20260212	66.29	66.29	65	65.57	1459497	65.57	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260212	127	129.7	125.5	127.01	2907	127.01	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260212	63.37	63.55	63.15	63.22	102531	63.22	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260212	24.61	27	24.61	25.86	33395	25.86	up	up	correct
MOIL.NSE	MOIL Limited	20260212	314.75	316.95	311.1	312.25	831186	312.25	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260212	13.44	13.59	13.27	13.36	21204	13.36	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260212	56.2	56.49	55.12	55.82	439162	55.82	down	down	correct
MOLDTECH.NSE	Mold	20260212	140	165.15	138.23	145.37	548141	145.37	up	up	correct
MOLDTKPAC.NSE	Mold	20260212	588.15	590.15	568.6	574.75	57483	574.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260212	64.6	65.7	64.6	65.01	357939	65.01	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260212	269.24	269.62	268.1	268.73	2781	268.73	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260212	236	236	230.15	231.78	1029055	231.78	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260212	583	586.3	577.2	579	16911	579	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260212	7.4	7.94	7.22	7.93	11293	7.93	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260212	39.65	39.65	38.73	39.05	1293130	39.05	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260212	809.05	811.05	792.05	805	432041	805	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260212	23.8	25.4	23.54	23.83	64317	23.83	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260212	2549.9	2549.9	2457.8	2464	1136104	2464	down	down	correct
MPSLTD.NSE	MPS Limited	20260212	1660	1673.9	1527	1539.1	123231	1539.1	down	down	correct
MRF.NSE	MRF Limited	20260212	152000	152450	149800	151210	8080	151210	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260212	193.86	195.77	189.8	191.12	5987418	191.12	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260212	31.2	32	31.2	31.63	352625	31.63	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260212	500.05	502	485	486.8	177862	479.1179	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260212	3540	3748.7	3490	3560.6	795137	3560.6	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260212	1.42	1.55	1.42	1.52	41731	1.52	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260212	32.9	32.94	32	32.13	608161	32.13	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260212	137	141.3	133.1	134.55	178499	134.55	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260212	67.38	67.9	63.03	64.57	9892	64.57	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260212	79.69	92.59	77.3	88.75	1011660	88.75	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260212	134.38	137.26	131.6	135.2	80041	135.2	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260212	34.9	35.45	34.54	34.7	10650	34.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260212	232.99	238.41	231.02	235.66	15828	235.66	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260212	3950	4082.9	3882.3	4066.9	918911	4066.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260212	154.42	156	145.26	146.54	328493	146.54	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260212	4.84	4.84	4.18	4.67	616964	4.67	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260212	30.87	31.01	29.25	30.11	24641	30.11	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260212	27.79	27.79	26.45	26.93	8520	26.93	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260212	249.09	254.97	246.6	251.45	17388	251.45	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260212	106.86	108.94	105.1	106.1	9707	106.1	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260212	255.77	260.19	255.77	257.28	12241	257.28	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260212	187.99	197.4	186.33	194.07	47636	194.07	up	up	correct
NAM.NSE	INDIA	20260212	944.05	973.9	942	965.45	1566282	965.45	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260212	851	869.8	833.55	839.85	1540822	838.426	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260212	150.95	153.9	149	150.92	32928	150.92	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260212	367.5	374.45	366.5	369.7	7845057	369.7	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260212	1161	1161.5	1128.7	1149.3	1776803	1149.3	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260212	6459	6662	6435.5	6587	542974	6587	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260212	101.39	101.75	95.5	97.8	399716	97.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260212	156.2	157.89	155.2	156.29	92383	156.29	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260212	277.4	287.5	273.75	277.8	3933518	277.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260212	101.06	101.49	99.5	100.6	7260515	100.4727	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260212	1980.3	1980.3	1946	1970	261	1970	down	down	correct
NCC.NSE	NCC Limited	20260212	154.7	155.49	152.86	154.85	1398994	154.85	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260212	190.8	194.05	190.66	191.27	33658	189.7357	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260212	2665	2780	2551	2598.7	200	2598.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20260212	3.11	3.13	3.06	3.07	1061721	3.07	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260212	776.85	776.9	755.5	764.2	12875	764.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260212	87.33	87.42	84.99	85.52	110375	85.52	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260212	15.96	15.96	15.41	15.8	73184	15.8	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260212	13.93	13.93	13.4	13.46	138545	13.46	down	down	correct
NELCAST.NSE	Nelcast Limited	20260212	127.25	127.25	121.23	123.42	170514	123.42	down	down	correct
NELCO.NSE	Nelco Limited	20260212	665	665	649.35	654.8	30314	654.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260212	1275	1328	1255.1	1301.2	56147	1301.2	up	up	correct
NESCO.NSE	Nesco Limited	20260212	1219.6	1245	1186.1	1214.8	63552	1214.8	down	down	correct
NETF.NSE	Tata Mutual Fund	20260212	283.34	283.34	279.05	280.55	1583	280.55	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260212	39.05	39.05	37.5	37.76	2968249	37.76	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260212	13280	13551	12860	12960	46323	12960	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260212	530	530	506	507.75	1220512	507.75	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260212	5.91	6	5.52	5.99	7914	5.99	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260212	80.45	80.46	79.23	79.63	399201	79.63	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260212	26.97	27.6	26.2	26.37	4113	26.37	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260212	1868	1900	1840.4	1864.9	403724	1864.9	down	down	correct
NHPC.NSE	NHPC Limited	20260212	77.4	77.6	76.16	76.5	13309440	76.5	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260212	155.82	155.96	153.48	154.59	323914	154.59	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260212	33.3	33.3	31.52	31.75	28235	31.75	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260212	294.79	294.79	291.76	292.27	4305370	292.27	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260212	79.09	79.09	76.5	76.73	302469	76.73	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260212	8.27	8.38	8.18	8.24	215950	8.24	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260212	14.74	14.95	14.05	14.65	738332	14.65	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260212	1494	1494	1452	1462.4	6782	1462.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260212	363	363	357.05	360.1	993	360.1	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260212	33.11	33.11	30.9	31.4	109406	31.4	down	down	correct
NITCO.NSE	NITCO Limited	20260212	84.5	86.49	82.43	84.27	213891	84.27	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260212	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260212	334.95	335.3	330	332.2	81356	332.2	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260212	183.5	185	181.05	182.32	1098	182.32	down	down	correct
NKIND.NSE	N.K Industries Limited	20260212	67	68.9	65.2	65.4	644	65.4	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260212	256.8	260.8	251.2	259.65	1616282	259.65	up	up	correct
NMDC.NSE	NMDC Limited	20260212	85.9	86.08	84.41	84.74	28926196	84.74	down	down	correct
NOCIL.NSE	NOCIL Limited	20260212	148	156.4	145.98	153.75	693579	153.75	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260212	4.29	4.29	3.99	4.02	193387	4.02	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260212	80	83	77.01	80.84	3725	80.84	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260212	298.7	300.57	298.52	299.46	395	299.46	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260212	477.65	490	462.6	467.1	11110	467.1	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260212	293	294.85	289.05	289.85	177015	286.65	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260212	6325	6380	6250	6276	2528	6276	down	up	incorrect
NTPC.NSE	NTPC Limited	20260212	370	372	366.85	368.25	6763353	368.25	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260212	897	899.9	855	860.25	29230	860.25	down	down	correct
NURECA.NSE	Nureca Limited	20260212	283.2	292	280.05	285.5	9305	285.5	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260212	356.8	356.8	345.15	346.6	179520	346.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260212	320	328	310.75	326.45	20330	326.45	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260212	1578	1578.9	1555	1566.6	196740	1566.6	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260212	7165	7184.5	6731.5	6764	370703	6764	down	down	correct
OIL.NSE	Oil India Limited	20260212	480.8	489.1	471	474.85	7698264	467.6971	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260212	52.99	52.99	50	50.47	34267	50.47	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260212	1050	1050	1028.6	1031.5	183772	1031.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260212	120	120.76	116.21	118.83	32182	118.83	down	down	correct
OMAXE.NSE	Omaxe Limited	20260212	78	81.75	78	79.57	266981	79.57	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260212	96.7	96.7	91.2	93.51	106463	93.51	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260212	5.14	5.18	4.94	5.18	11784	5.18	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260212	14.61	14.68	14.61	14.68	3704	14.68	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260212	48.75	49.14	48.16	48.61	291573	48.61	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260212	276	280.3	273.45	276.35	22753270	269.9965	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260212	51.5	54.2	51.2	53.26	360465	53.26	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260212	314	319	304.75	308.1	61287	308.1	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260212	426	432	418.45	425.65	65568	425.65	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260212	186.72	188.05	185.72	187.24	1235	187.24	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260212	679.45	685.4	660	672.2	236110	672.2	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260212	66	67.4	65.1	66.89	71682	66.89	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260212	7.49	7.53	7.32	7.41	86940	7.41	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260212	293.7	296.9	284.9	294.95	6270	294.95	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260212	164.91	166.1	162.85	163.58	249569	163.58	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260212	180.64	182	177.32	179.56	112580	179.56	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260212	104.74	106.29	104	104.63	127934	104.63	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260212	62.28	63	59	59.7	10660	59.7	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260212	21.02	21.27	20.6	20.8	320241	20.8	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260212	4571.7	4580	4402	4419.6	13258	4419.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260212	1.39	1.42	1.31	1.33	10227	1.33	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260212	54.6	54.64	52.95	53.03	37335	53.03	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260212	34425	34425	33670	33850	18308	33850	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260212	34.8	35.03	34.38	34.94	1820312	34.94	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260212	99.02	99.02	96.4	98.03	963	98.03	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260212	41.8	41.89	41	41.89	7354	41.89	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260212	359.9	360.95	353.5	357.25	85623	357.25	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260212	370	373.4	338.4	339.15	23271	339.15	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260212	292.05	297	289.3	295.85	54840	295.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260212	104	104	98.51	99.85	5938	99.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260212	39.31	39.31	36.65	36.89	853619	36.89	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260212	239.5	239.5	232	234.05	293748	234.05	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260212	8.77	8.78	8.2	8.39	333402	8.39	down	down	correct
PARTYCRUS.NSE	SM	20260212	81.05	84.95	81	82.6	11000	82.6	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260212	29.7	30.2	29.1	30.05	3814507	30.05	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260212	12.8	12.88	12.41	12.43	44026	12.43	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260212	10.21	10.3	10.1	10.14	31132941	10.14	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260212	86.64	87.64	83.84	84.18	108195	84.18	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260212	19.79	19.79	19.01	19.33	5748	19.33	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260212	179.9	187	179.12	183.83	328725	183.83	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260212	22.4	22.5	21.25	21.43	216766	21.43	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20260212	5650	5659	5431	5455	1360770	5455	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20260212	303.8	305.25	295	297.15	3061164	297.15	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260212	418	421	408.1	410.55	6977349	410.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20260212	5130	5243.9	5100.2	5121.4	37018	5121.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260212	266.85	270.9	259.3	261.91	4248975	261.91	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260212	33.84	34.1	33.5	33.54	361325	33.54	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260212	616.95	628.4	608.8	623.65	1671768	623.65	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260212	11868	11869	11634	11683	8556	11683	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260212	5286	5350	5152.5	5172.5	32635	5172.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260212	1515	1615.1	1515	1589.9	222761	1589.9	up	up	correct
PGINVIT.NSE	IV	20260212	91.45	91.72	90.75	91.63	2591402	91.63	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260212	1783	1797.7	1770	1779	205452	1779	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260212	1485.5	1502.9	1476	1490.1	678624	1490.1	up	down	incorrect
PIIND.NSE	PI Industries Limited	20260212	3282.4	3286.5	3150	3222.3	363590	3222.3	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260212	4661.7	4661.7	4590	4602.4	1173	4602.4	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260212	8.99	9.15	8.9	8.95	20235	8.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260212	29.22	29.6	27.9	28.23	67372	28.23	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260212	935	938.9	920.15	923.55	21457	923.55	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260212	751.4	785	750	775.05	451	775.05	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260212	161	161.9	156.39	156.85	8770	156.85	down	down	correct
PNB.NSE	Punjab National Bank	20260212	122.85	122.91	120.5	120.96	15324439	120.96	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260212	81.54	81.57	80.11	80.4	135139	80.4	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260212	855.95	857.95	840.5	852.85	616701	852.85	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260212	26.19	26.19	25.2	25.6	2702	25.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260212	220.5	221.49	218	220.16	194190	220.16	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260212	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260212	252	257.96	250.01	252.85	380	252.85	up	up	correct
POKARNA.NSE	Pokarna Limited	20260212	1024.5	1129.95	1020.2	1090.4	540125	1090.4	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260212	7781	7799	7730	7768	145735	7768	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260212	1388	1396.8	1310	1316.5	407308	1316.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260212	877.4	880	866.1	869.7	34313	869.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260212	273.05	273.05	257.85	268.7	9808	268.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260212	484.45	489.8	470	472.65	1410022	472.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260212	294.45	296	291.75	293.9	10482579	293.9	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260212	22638	23140	22600	22702	164420	22702	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260212	2190.9	2194.5	2125	2141.2	47493	2141.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260212	208.06	208.06	205.24	206.42	3331	206.42	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260212	221.8	225.99	219	220.45	41303	220.45	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260212	23.69	23.69	22.33	22.65	17460	22.65	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260212	329.75	338.8	322.05	330.5	1989379	330.5	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260212	130.2	133.79	128.25	132.56	350858	132.56	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260212	4.65	4.65	4.53	4.61	79333	4.61	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260212	8.35	8.99	8.35	8.9	1186166	8.9	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260212	152.99	166.4	149.5	157.9	2761558	157.9	up	up	correct
PRECOT.NSE	Precot Limited	20260212	493.6	494.5	465.4	488.85	9095	488.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260212	263.4	280.5	261.02	278.96	1330667	278.6223	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260212	490	502	461	471.45	503824	471.45	down	down	correct
PREMIER.NSE	Premier Limited	20260212	3.24	3.24	3	3.03	3884	3.03	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260212	56	56	52.7	53.4	128230	53.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260212	1594.9	1594.9	1560	1572.7	439347	1572.7	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260212	625.9	627	613	620.35	484512	620.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260212	284	290	281.9	288	25491	288	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260212	270.99	276.6	266.06	271.75	224808	271.75	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260212	14.2	14.32	14.01	14.09	133508	14.09	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260212	2740	2830.1	2709.2	2799.6	180530	2799.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260212	123.24	124.48	120.5	120.95	637397	120.95	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260212	27.8	27.81	27.3	27.42	763146	27.42	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260212	801	817	790.6	810.45	25509	810.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260212	103.38	103.38	100.23	102.58	3825224	102.58	down	down	correct
PTC.NSE	PTC India Limited	20260212	188.76	190.17	184.73	185.38	1445736	182.1359	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260212	38.93	39.43	38.76	38.85	33359	38.85	down	down	correct
PULZ.NSE	SM	20260212	30.75	30.75	28.25	29.5	14000	29.5	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260212	1156.1	1157.5	1130.1	1138.2	2989	1138.2	down	down	correct
PURVA.NSE	Puravankara Limited	20260212	252.7	258	246.13	255.26	155115	255.26	up	up	correct
PVP.NSE	PVP Ventures Limited	20260212	29.69	29.95	29.11	29.25	112533	29.25	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260212	129.77	130	128.55	129.07	60831	129.07	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260212	2860.27	2860.27	2822	2824.21	369	2824.21	down	down	correct
QUESS.NSE	Quess Corp Limited	20260212	212	212	205.24	206.42	110916	206.42	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260212	184.05	184.69	177.1	178.76	140771	178.76	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260212	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260212	3.06	3.2	3.06	3.12	9508	3.12	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260212	2800	2840	2770	2830	342863	2830	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260212	6.24	6.33	6.2	6.22	51430	6.22	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260212	340.95	340.95	333.4	336.25	658824	335.0788	down	down	correct
RAIN.NSE	Rain Industries Limited	20260212	160.15	162.85	155.21	156.7	5038628	156.7	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260212	186	189.9	182.5	184.64	91259	184.64	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260212	4.25	4.25	4.12	4.16	253383	4.16	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260212	473.8	485.1	472.2	477.9	52700	477.9	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260212	31.44	31.44	29.01	29.26	136440	29.26	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260212	41.75	41.75	40.71	40.9	918	40.9	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260212	8.05	8.05	8.05	8.05	0	8.05
RALLIS.NSE	Rallis India Limited	20260212	270.8	272	266.05	267.5	218831	267.5	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260212	31.48	31.48	30.41	31.01	25587	31.01	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260212	7.9	7.91	7.63	7.66	8503745	7.66	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260212	1145	1157	1122.5	1145	495487	1145
RAMCOIND.NSE	Ramco Industries Limited	20260212	329.05	331.95	318	319.7	56334	319.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260212	557.35	563.85	544.95	545.45	62325	545.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260212	477	480.75	470.1	471.7	31352	471.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260212	11.26	11.39	11.13	11.21	89510	11.21	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260212	1495.6	1523.3	1466	1475.8	11521	1475.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260212	1964	2335.6	1964	2324.4	1036912	2324.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20260212	410	410	397.6	402.5	280690	402.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260212	309.4	318.4	304.75	317	5678200	317	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260212	135.8	136.35	133.21	134.42	1650352	133.4002	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260212	1.06	1.09	1.05	1.05	2847156	1.05	down	down	correct
RECLTD.NSE	REC Limited	20260212	355	356.8	349.25	350.7	5630751	350.7	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260212	268	270.75	264.3	265.25	819820	265.25	down	down	correct
REFEX.NSE	Refex Industries Limited	20260212	248	248.87	241.22	243.15	322394	243.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260212	46.61	47	46	46.06	308	46.06	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260212	371.5	371.55	364.95	366.6	49743	366.6	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260212	1470	1473	1445.5	1448.9	11135399	1448.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260212	253	256.8	243.77	252.43	3579603	252.43	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260212	115.7	115.9	109.09	109.58	1787281	109.58	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260212	124.1	126.2	117	117.57	239803	117.57	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260212	25.2	25.34	24.6	24.75	3211100	24.75	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260212	415	421.65	410	412.9	76577	412.9	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260212	101.02	107.46	101.02	103.83	25461	103.83	up	up	correct
REPRO.NSE	Repro India Limited	20260212	419	424.95	416.1	423.85	12716	423.85	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260212	188.95	196	188.44	192.3	223735	192.3	up	up	correct
RGL.NSE	Renaissance Global Limited	20260212	127.7	129.4	124.7	127.42	1110736	127.42	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260212	2.78	2.79	2.64	2.66	1444531	2.66	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260212	458.15	460	451.3	457.1	62117	457.1	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260212	134	134	126.9	128.09	4688580	128.09	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260212	770	773	757	759.9	45240	759.9	down	down	correct
RITES.NSE	RITES Limited	20260212	225.55	225.55	221.59	222.65	407120	222.65	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260212	20.85	20.85	20	20.23	12936	20.23	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260212	45.5	50.48	42.01	48.17	134895	48.17	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260212	575.8	580	563.65	578.4	395460	578.4	up	up	correct
RML.NSE	Rane (Madras) Limited	20260212	829.9	869.15	829.65	852.55	30318	852.55	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260212	390	391.5	381.25	384.85	35290	384.85	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260212	145.42	149.4	141.61	144.35	2625721	144.35	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260212	1.27	1.31	1.24	1.29	160075	1.29	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260212	45.1	45.64	44.16	44.54	10718	44.54	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260212	546.7	546.7	532	534.95	62755	534.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260212	45.99	45.99	44.55	44.65	21781	44.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260212	575	576.55	565	568.05	226474	565.05	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260212	2039.2	2040	1995.2	2004.9	5675	2004.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260212	27.75	27.8	27.13	27.61	23121247	27.61	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260212	94	94	88.01	88.24	66983	88.24	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260212	765	765	740.05	748.3	20653	748.3	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260212	40.05	40.05	37.11	37.63	27984	37.63	down	down	correct
RSWM.NSE	RSWM Limited	20260212	154.9	155	151.01	152.91	77201	152.91	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260212	339.9	342.55	320.55	323.85	135688	317.3945	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260212	39.44	39.44	36.2	36.95	1999174	36.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260212	9.12	9.12	8.89	8.92	10765970	8.92	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260212	215	215.3	210.15	212.64	4389	212.64	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260212	6.36	6.36	6.2	6.24	159895	6.24	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260212	127.1	128.95	125.42	126.94	40762	126.94	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260212	149	149.6	146.7	147.68	134962	147.68	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260212	48	48.92	46.02	46.68	26136	46.68	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260212	315.9	315.9	309.1	313.7	9189505	313.7	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260212	285	285	285	285	894	285
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260212	15.38	15.38	15.38	15.38	9755	15.38
SADBHAV.NSE	Sadbhav Engineering Limited	20260212	7.4	7.4	7.4	7.4	31952	7.4
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260212	4.42	4.42	3.86	3.99	581920	3.99	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260212	1975	1980	1805	1838.7	175179	1838.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260212	25.56	25.87	25.1	25.14	7589	25.14	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260212	201.73	205	199.71	202.76	126824	202.76	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260212	162.12	163	159.33	160.35	11007640	160.35	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260212	469.35	499	465.05	474.85	131021	474.85	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260212	17.91	18.25	17.63	17.73	58111	17.73	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260212	163.7	173.8	162.24	168.4	377603	168.4	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260212	1.97	2.02	1.94	2	1392244	2	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260212	8.85	8.85	8.71	8.74	2318538	8.74	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260212	253.62	257.88	246	249.72	419	249.72	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260212	47	48.4	46.8	47	62526	47
SALZERELEC.NSE	Salzer Electronics Limited	20260212	649.2	681.05	631.1	663.7	182768	663.7	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260212	7.61	7.69	7.55	7.59	4014	7.59	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260212	2.47	2.47	2.47	2.47	527	2.47
SANDESH.NSE	The Sandesh Limited	20260212	1075	1075	1043.2	1054.2	447	1054.2	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260212	530	547	518.05	529.9	389703	529.9	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260212	470.5	480.2	465.1	469.65	12796	469.65	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260212	63.94	64.24	62.91	63.35	226167	63.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260212	293.35	301.5	291.1	296.05	121180	296.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260212	13.8	14.3	12.75	13.24	193059	13.24	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260212	4059.1	4075.3	4000.1	4009.8	11651	4009.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260212	0.33	0.33	0.33	0.33	773011	0.33
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260212	510	512	498	499.05	346616	499.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260212	365.4	365.6	352.5	354.05	215308	354.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260212	79	84	76.66	82.07	419307	82.07	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260212	1323	1331.6	1282.2	1324.7	28356	1324.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260212	295.15	297	292.5	295.4	2206	295.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20260212	64.81	68.4	64	66.19	294157	66.19	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260212	156.22	158.5	153.25	155.69	58110	155.69	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260212	538.7	539	517.1	522.9	53758	520.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260212	765	774.8	760	772.8	472432	770.1021	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260212	123.18	123.59	121	123.35	10802	123.35	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260212	384.4	384.4	365.2	366.23	83578	366.23	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260212	293.69	296.29	293.69	295.74	13144	295.74	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260212	233.33	233.33	223.21	223.75	3117	223.75	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260212	2022	2026	1998	2022.1	426707	2019.293	up	up	correct
SBIN.NSE	State Bank of India	20260212	1183	1203.7	1174.8	1192.4	33214985	1192.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260212	3838.5	3870.6	3775	3800	36889	3800	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260212	162.45	164	155.4	159.58	25854	159.58	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260212	796.95	831.5	783.45	788.95	839376	788.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260212	267.04	280.38	265.75	273.62	33365143	269.9984	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260212	87.95	89.06	87.03	87.59	817313	87.59	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260212	1349	1375	1324.8	1367	43212	1367	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260212	21.6	22.75	21.25	22.3	17643	22.3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260212	214.1	228.2	213.71	222.85	2047363	222.85	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260212	87	87.79	82.6	83.97	1415123	83.97	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260212	267.48	269.8	262	264.73	18950	264.73	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260212	14.43	14.85	13.71	14.78	54486	14.78	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260212	259.13	259.95	258.33	259.9	15871	259.9	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260212	284.74	284.74	275.85	276.22	910214	276.22	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260212	621.75	623.43	620.98	622.83	214058	622.83	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260212	747.49	747.91	742.35	745.31	23384	745.31	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260212	0.48	0.48	0.44	0.47	19477	0.47	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260212	16.07	16.5	15.76	15.97	7852	15.97	down	down	correct
SFL.NSE	Sheela Foam Limited	20260212	605.1	607.85	580.9	591.2	60701	591.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260212	460.05	504	420	491.1	339350	491.1	up	up	correct
SGL.NSE	STL Global Limited	20260212	12.68	12.68	11.5	12.24	6061	12.24	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260212	64.51	67.99	64.51	65.16	1738	65.16	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260212	636.3	678	625.8	655.45	2326491	655.45	up	up	correct
SHALBY.NSE	Shalby Limited	20260212	173.2	175.01	167.1	168.37	339744	168.37	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260212	63.27	63.97	61.8	62.72	20306	62.72	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260212	107	107	102	102.6	153737	102.6	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260212	7.24	7.24	6.81	6.97	30087	6.97	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260212	470.25	475	463	467.25	14497	467.25	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260212	1143.1	1265	1140	1252.6	1347580	1252.6	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260212	955	962.85	942.9	952.2	22204	952.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260212	152.25	154.2	150.77	151.05	841950	151.05	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260212	500.01	502.18	492.4	493.44	27744	493.44	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260212	115.51	117.59	110.71	110.72	23048	110.72	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260212	332	332.2	322.05	323.15	151451	323.15	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260212	23.64	23.64	22.05	22.41	22342	22.41	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260212	56.99	56.99	54.31	54.55	1211	54.55	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260212	169.51	169.93	165.38	167.02	2579	167.02	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260212	175	176.43	173.04	174.92	397075	173.92	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260212	411.45	425	405	411.95	44038	411.95	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260212	40	40	37.3	37.3	5089	37.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260212	70.35	71.09	69.86	70.42	66483	70.42	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20260212	26750	26800	26280	26340	28166	26340	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260212	345.05	369.75	343	349.45	75971	349.45	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260212	59	62.5	58.57	60.83	347635	60.83	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260212	0.41	0.42	0.4	0.42	579186	0.42	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260212	155.32	158.42	151	151.88	15662	151.88	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260212	3196	3209.9	3130	3156	37541	3156	down	down	correct
SHUBHLAXMI.NSE	SM	20260212	30	31	30	31	2000	31	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260212	5.64	5.68	5.5	5.53	47549	5.53	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260212	900	905.5	892.55	896.15	120101	896.15	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260212	10.29	10.3	9.27	9.81	696	9.81	down	down	correct
SIEMENS.NSE	Siemens Limited	20260212	3160	3165.8	3114.7	3151	410311	3151	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20260212	51.69	51.69	48.51	49.11	4936	49.11	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260212	16.38	17.19	15	15.82	126388	15.3165	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260212	83.2	83.2	78	78.77	86492	78.77	down	down	correct
SILINV.NSE	SIL Investments Limited	20260212	460	463.5	450	455.3	1701	455.3	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260212	19	20.35	18.7	19.92	25663	19.92	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260212	8.8	9.09	8.76	8.96	10620	8.96	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260212	244.6	244.6	227.11	230.52	37922	230.52	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260212	92.85	95.54	90	91.39	2523	91.39	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260212	483.3	483.3	475.2	478.2	136025	478.2	down	down	correct
SIS.NSE	SIS Limited	20260212	344.05	345	339.7	340.35	15026	340.35	down	down	correct
SITINET.NSE	SITI Networks Limited	20260212	0.37	0.38	0.37	0.38	270545	0.38	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260212	574.8	583	562.45	576.25	58668	576.25	up	up	correct
SJVN.NSE	SJVN Limited	20260212	78.9	81.5	78.05	78.98	53121380	77.7712	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260212	1775	1775.1	1711	1717.8	113401	1717.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260212	1.22	1.22	1.22	1.22	0	1.22
SKIPPER.NSE	Skipper Limited	20260212	385	395.7	380.05	381.15	326467	381.15	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260212	178.48	185.3	177.4	180.23	391005	180.23	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260212	126	134.99	126	130.3	2803	130.3	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260212	83.9	86.49	78.27	80.79	3009441	80.79	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260212	320.2	353	317.1	350.8	2178090	350.8	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260212	44.47	44.83	43.25	43.5	167007	43.5	down	down	correct
SOBHA.NSE	Sobha Limited	20260212	1548.1	1548.1	1514	1530.8	64304	1530.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260212	487.9	490.2	477	480.05	57860	480.05	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260212	13439	13470	13213	13391	60892	13391	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260212	415.25	415.25	406.2	408.65	28704	408.65	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260212	111.86	112	106.85	107.52	25969	107.52	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260212	112	119	112	115.9	28633	115.9	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260212	533.5	538.15	526.2	532.8	1565000	532.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260212	312.55	313	276.9	280	1774175	278.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260212	366.45	371.45	364.3	366.5	25825	366.5	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260212	40.53	40.76	40	40.15	10382027	40.15	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260212	195.39	202.99	191.1	193.06	129251	193.06	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260212	701	732	670.1	713.1	171440	713.1	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260212	265.35	265.45	261	261.05	69329	261.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260212	138.99	138.99	133.7	135.2	488210	135.2	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260212	5.45	5.48	5.29	5.31	1115911	5.31	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260212	106.9	107.45	100.91	101.51	111654	101.51	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260212	36.45	36.9	36	36.26	45840	36.26	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260212	73	73	70	70.79	731916	70.79	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260212	30.56	30.58	29.5	30.1	1619	30.1	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260212	199	199	192.2	194.5	222054	194.5	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260212	214.9	215	211	211.06	6930	210.06	down	down	correct
SRF.NSE	SRF Limited	20260212	2932.3	2937.4	2812.5	2842.5	395601	2842.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260212	491.8	517.2	491.3	500.3	17313	500.3	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260212	0.6	0.6	0.6	0.6	0	0.6
SSWL.NSE	Steel Strips Wheels Limited	20260212	225.15	230	216.05	228.83	219033	228.83	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260212	876.05	881.35	861	865.75	191014	865.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260212	219	220.8	215.55	218.94	290098	218.94	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260212	152.06	155.8	146.99	147.43	35381	147.43	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260212	123.5	123.57	119.4	119.53	41239	119.53	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260212	83	83.74	81.18	82.96	5854	81.9837	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260212	8.13	8.13	8	8.02	496720	8.02	down	down	correct
STEL.NSE	STEL Holdings Limited	20260212	489.65	500.95	477.05	479.05	3716	479.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260212	235.5	238.05	232.2	236.6	28726	236.6	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260212	144.4	157.42	141	154.53	22115250	154.53	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260212	533.5	535	525	527.6	22804	527.6	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260212	2223.8	2223.8	2194.7	2206.6	11929	2206.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260212	10.9	10.9	10.41	10.5	1350036	10.5	down	down	correct
SUBROS.NSE	Subros Limited	20260212	840	845	815	821.7	47328	821.7	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260212	957	968.95	933.15	938.65	28536	938.65	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260212	425.75	426.3	412	413.8	174733	413.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260212	55.8	57.83	52.11	52.68	153350	52.68	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260212	1846.8	1846.8	1771	1788.1	4328	1788.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260212	1.68	1.7	1.6	1.66	353889	1.66	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260212	5362	5555	5241.5	5483.5	89937	5483.5	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260212	618.8	667.9	609.5	645.95	2504	645.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260212	940	945.55	929.25	940.15	20421	940.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260212	256	256.64	252.22	253.86	71305	253.86	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260212	1714.8	1719	1701.2	1714.9	1359444	1714.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260212	415	416.2	405.55	408.25	51207	408.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260212	608.4	620.6	598.85	601.9	199280	600.5983	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260212	168	173.8	163.2	171.57	6186	171.57	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260212	7.89	7.97	7.8	7.83	21163	7.83	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260212	423.05	434.9	417.3	432.2	114209	430.7	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260212	1.11	1.17	1.08	1.08	61559	1.08	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260212	3834.1	3869.9	3813.8	3841.9	193500	3841.9	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260212	25.7	25.9	24.9	25.28	46759	25.28	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260212	19	19.6	18.51	19.03	150450	19.03	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260212	63.4	63.4	60	60.41	11597	60.41	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260212	234.99	244.48	226.85	227	858961	227	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260212	134	135.34	131.8	132.51	98921	132.51	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260212	31.49	33.86	30.27	30.5	186252	30.5	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20260212	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260212	155.01	157.19	152	152.26	118776	152.26	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260212	3.22	3.3	3.17	3.19	71363	3.19	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260212	47.3	47.55	46.72	46.81	38946281	46.81	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260212	3.25	3.3	3.25	3.25	12002	3.25
SWARAJENG.NSE	Swaraj Engines Limited	20260212	3690.5	3695.1	3631.7	3674	10291	3674	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260212	567.95	589.75	561.5	573.5	15761	573.5	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260212	202.35	202.38	197.75	199.66	867478	199.66	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260212	945	945	921	934.35	63793	934.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260212	457.3	457.3	440	446.35	1271668	446.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260212	187.25	190	181.25	182.62	18412	182.62	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260212	365.75	365.75	357.55	359.6	87296	359.6	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260212	47.3	49	46.11	48.54	2430923	48.54	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260212	286.85	287.2	276.85	283.95	123296	283.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260212	490.05	490.05	480	480.6	231286	480.6	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260212	29.45	29.45	28.3	28.65	24315	28.65	down	down	correct
TARC.NSE	TARC Limited	20260212	163.9	165.76	160	161.53	1093682	161.53	down	down	correct
TARMAT.NSE	Tarmat Limited	20260212	52.34	53.35	52	52.22	8513	52.22	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260212	7811.5	7968.5	7710.5	7938.5	2076	7938.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260212	708	709	697.7	698.7	422323	698.7	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260212	1694	1710	1670	1705	121469	1705	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260212	1157	1157	1142.3	1149.3	624666	1149.3	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260212	5206	5224.5	4955.5	4967.5	564653	4967.5	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260212	659.2	660.3	645	647.75	230224	647.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260212	376.2	381.5	371.5	380.55	6063960	380.55	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260212	208	210.39	206.2	207.98	24109860	207.98	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260212	1185.7	1195.9	1168	1183.9	36318	1183.9	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260212	165	165.21	162.51	163.27	227536	163.27	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260212	1094	1094	1059	1073.8	23862	1073.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260212	561	572	557.25	568.6	9384	568.6	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260212	15.52	15.83	14.91	15.09	29199	15.09	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260212	2900	2938.2	2853	2882.9	2374	2882.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260212	2869.8	2880	2740	2750.1	10612156	2750.1	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260212	873	874.45	841.3	846.5	496295	846.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260212	1438.6	1438.6	1381.3	1392.6	14720	1392.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260212	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260212	1605	1611	1528	1536.6	5343729	1536.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260212	1114.7	1117.1	1066.35	1081.65	211259	1081.65	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260212	340.65	340.95	331.35	333.05	938923	333.05	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260212	558.4	565.95	551	557.55	70602	557.55	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260212	406.05	414.95	398.3	402.1	28810	402.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260212	96	96	94.1	94.4	24353	94.4	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260212	52.87	52.87	49.7	50.32	74741	50.32	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260212	118	118	116.1	116.46	998393	116.46	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260212	72.75	75	72.41	74.28	7080977	74.28	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260212	13.88	13.98	13.01	13.85	16347	13.85	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260212	9.6	9.98	9.4	9.6	11759	9.6
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260212	3739	3739	3632	3651.6	39634	3651.6	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260212	100.84	101.5	98.97	100.71	45667	100.71	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260212	92.5	92.97	90	90.31	32729	90.31	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260212	2931.6	2949	2815.1	2834	219292	2834	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260212	115.1	115.15	112.02	112.88	383870	112.88	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260212	330	333	322.35	329.6	20070	329.6	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260212	403.75	406.15	396.3	401.9	227252	401.9	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260212	451.75	455	446.5	450.15	185638	450.15	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260212	2400	2696.9	2400	2609.9	181025	2609.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260212	2429.9	2516.8	2410.1	2511.4	530680	2511.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260212	6.15	6.15	6.15	6.15	16270	6.15
TIL.NSE	TIL Limited	20260212	252	260	252	256.3	8570	256.3	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260212	203.7	204.35	196.5	197.89	2906336	197.89	down	down	correct
TIMKEN.NSE	Timken India Limited	20260212	3198.9	3202.9	3111.5	3128	11524	3128	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260212	212.96	217.5	209.41	214.85	158015	214.85	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260212	38.12	38.88	37.41	37.8	293190	37.8	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260212	4232.4	4286.4	4182.3	4275.8	998509	4275.8	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260212	95.5	95.5	94	94.5	84490	94.5	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260212	146.5	147.17	141.5	142.08	110030	142.08	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260212	9.01	9.01	8.8	8.81	8662	8.81	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260212	102.99	102.99	100.5	101.5	1806	101.5	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260212	4056.7	4098.9	4027	4077.2	223391	4049.434	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260212	1428.6	1458.4	1411.5	1453.7	809304	1438.7913	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260212	66.27	67.93	64.17	65.1	85998	65.1	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260212	91	93.98	90.25	91.97	3264	91.97	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260212	70	72.8	67.66	70.39	428307	70.39	up	up	correct
TRANSWIND.NSE	SM	20260212	21.9	21.9	21.9	21.9	4000	21.9
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260212	8	8	7.58	7.88	19709	7.88	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260212	208.1	219.95	203.1	219.22	14131	219.22	up	up	correct
TRENT.NSE	Trent Limited	20260212	4218.9	4298.4	4182.8	4274	947446	4274	up	up	correct
TRF.NSE	TRF Limited	20260212	276.65	279.45	272.8	273.7	3994	273.7	down	down	correct
TRIDENT.NSE	Trident Limited	20260212	26.5	27.4	26.41	26.7	9711028	26.7	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260212	62.4	63.65	61.02	61.24	28245	61.24	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260212	487	491.8	482.55	488.9	198840	488.9	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260212	391	392.85	384.65	386.35	100383	386.35	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260212	954.85	955	935	947.1	3728	947.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260212	585.3	586.8	575	577.45	7763	577.45	down	down	correct
TTL.NSE	T.T. Limited	20260212	9.5	9.9	9.5	9.74	107170	9.74	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260212	45.41	45.56	44.52	44.7	1471400	44.7	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260212	416	419.9	404.3	409.9	9704	409.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260212	3875	3903.9	3853.5	3878.5	445270	3878.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260212	4548.9	4770	4223.2	4484.8	130488	4484.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260212	130.9	130.9	126.5	127.03	22693	127.03	down	down	correct
TVVISION.NSE	TV Vision Limited	20260212	6.05	6.3	6.05	6.1	58282	6.1	up	up	correct
UBL.NSE	United Breweries Limited	20260212	1630.4	1630.5	1612.1	1621.2	51970	1621.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260212	28.8	29.02	28.6	28.7	4762878	28.7	down	down	correct
UFLEX.NSE	Uflex Limited	20260212	512	518	497.1	511.65	46516	511.65	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260212	76.5	76.5	72.9	74.51	59735	74.51	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260212	37.95	37.95	37.22	37.62	64251	37.62	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260212	135.97	137.47	133.01	135.08	646704	135.08	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260212	62.5	63.23	61.52	62.7	7801942	62.7	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260212	12969	13071	12900	13030	179716	13030	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260212	4.76	4.86	4.54	4.65	15099	4.65	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260212	383.2	386.95	379.5	383.9	10524	383.9	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260212	184.33	187.4	184	185.5	2809	184.8853	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260212	120.85	121.27	115.02	116.34	4557	116.34	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260212	180.4	182.35	178.31	181	13347286	181	up	up	correct
UNITECH.NSE	Unitech Limited	20260212	6.23	6.38	5.38	5.55	15657901	5.55	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260212	497.05	499.95	495	497.55	3343	496.5538	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260212	69	69.1	65.25	67.8	103910	67.8	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260212	706	719.5	699	700.1	38052	700.1	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260212	210.01	222.5	210	213.42	4319	213.42	up	up	correct
UPL.NSE	UPL Limited	20260212	750.9	750.9	738.7	744.9	1117676	744.9	down	down	correct
URJA.NSE	Urja Global Limited	20260212	10.28	10.29	10.02	10.09	1212297	10.09	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260212	421.15	429	415.1	423.75	1158744	423.75	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260212	1085.55	1096.6	1075.1	1078.15	52163	1078.15	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260212	62.89	62.89	62.45	62.73	2087839	62.73	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260212	75.42	75.85	74.82	74.97	62102	74.97	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260212	287.44	287.44	283.82	284.49	51618	284.49	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260212	927.99	930	920	922.24	6138	922.24	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260212	94	94	92.36	93.05	5017	93.05	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260212	222.95	225.5	218.25	221.23	61215	221.23	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260212	1941	2125	1941	2078.4	224520	2078.4	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260212	5355	5429.5	5112.1	5182.7	34762	5182.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260212	249.12	258.7	244.22	255.21	1200140	255.21	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260212	8.18	8.19	7.87	7.94	130925	7.94	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260212	7	7	6.77	6.82	2074111	6.82	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260212	276.77	276.77	270.6	275.18	11538	275.18	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260212	38.19	39.99	37.8	39.73	99937	39.73	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260212	6.45	7.1	6.34	7.07	1886036	7.07	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260212	575.3	577.45	566.5	574	81435	574	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260212	42	42	40.47	40.95	596525	40.95	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260212	60	63.7	59.3	60.1	89968	60.1	up	up	correct
VBL.NSE	Varun Beverages Limited	20260212	457	458.2	451	455.7	3401594	455.7	down	down	correct
VEDL.NSE	Vedanta Limited	20260212	701.15	709	698	702.75	8735305	702.75	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260212	1445.1	1496	1435.3	1468.3	168972	1468.3	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260212	749	772	731.25	761.85	17156	761.85	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260212	53.3	53.3	51	51.55	181555	51.55	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260212	512.7	518.6	506.1	510.3	22673	510.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260212	104.35	105.69	103.3	104.92	56592	104.92	up	up	correct
VGUARD.NSE	V	20260212	340	341.65	333	333.85	81632	333.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260212	3301.2	3354.8	3301	3327.5	661	3327.5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260212	306.3	313.7	306.3	310.45	5338	310.45	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260212	1014.5	1016	990	994.55	37216	994.55	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260212	2.29	2.31	2.16	2.17	530084	2.17	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260212	1.54	1.55	1.5	1.51	2645243	1.51	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260212	1.65	1.66	1.6	1.61	3395278	1.61	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260212	485	511.8	476	490.7	740882	490.7	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260212	1557.2	1558.8	1517.2	1530.4	18587	1530.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260212	1132	1149.5	1117.8	1132	22890	1132
VINEETLAB.NSE	Vineet Laboratories Limited	20260212	30.46	31.25	30.3	30.53	70323	30.53	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260212	225.5	228	223.22	224.89	7356	224.89	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260212	26	26.37	23.8	24.15	158964	24.15	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260212	387.7	391.45	378.1	380.4	169485	380.4	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260212	10.15	10.15	10	10.15	36179	10.15
VISAKAIND.NSE	Visaka Industries Limited	20260212	67.1	68	66.25	66.49	53657	66.49	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260212	37.59	38.29	36.15	37.46	8246	37.46	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260212	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260212	525.95	533.4	520.45	528.3	39642	528.3	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260212	5.91	6.02	5.9	5.91	399232	5.91
VIVIDHA.NSE	Visagar Polytex Limited	20260212	0.65	0.66	0.61	0.62	213370	0.62	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260212	273.5	276.4	267.2	271.75	19040	271.75	down	down	correct
VMART.NSE	V	20260212	645.9	645.9	628.2	634.6	65655	634.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260212	8152	8259.5	8140	8164.5	18207	8164.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260212	1502.3	1546.8	1488.6	1534	1343371	1534	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260212	303	303.5	297.65	301.2	151075	296.2	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260212	262.15	264.2	258.5	259.9	19231	259.9	down	down	correct
VSTIND.NSE	VST Industries Limited	20260212	237	240.74	231.67	239.37	193490	239.37	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260212	5873	5988	5745.5	5882	24272	5882	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20260212	479	488.8	471.2	482	808368	482	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260212	1310	1346.5	1288	1334.5	356297	1334.5	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260212	176.68	178.64	173	174.8	385017	174.8	down	down	correct
WANBURY.NSE	Wanbury Limited	20260212	264	279.6	257	267.21	369221	267.21	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260212	949	961	928.7	953.45	44490	953.45	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260212	71.87	72.04	68.62	70.27	2556328	70.27	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260212	90.54	90.65	88.85	89.28	1712	89.28	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260212	834.15	843	825	831.15	299356	831.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260212	502	507.7	502	505.15	96532	505.15	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260212	1344	1344	1271.9	1326.4	582	1326.4	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260212	7200	7200	7020	7055	3169	7055	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260212	543.75	545.95	521.85	539.7	153392	539.7	down	down	correct
WHEELS.NSE	Wheels India Limited	20260212	874	885	861.15	881.65	32484	881.65	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260212	915.9	915.9	884.05	888.35	301436	888.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260212	29.19	29.2	28.11	28.2	863	28.2	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260212	795.6	812	783.15	797.8	38631	797.8	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260212	257	262.6	254.4	261.05	25422	261.05	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260212	149	154.39	146.12	149.61	183	149.61	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260212	226.2	226.26	218.5	218.8	40899346	218.8	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260212	1402.1	1402.1	1373	1382.9	262794	1382.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260212	513	519.95	508	509.85	50598	509.85	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260212	76.57	76.9	75.31	75.71	108980	75.71	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260212	458	464.95	422	436.15	117486	436.15	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260212	72.5	72.52	69.41	69.87	106277	69.87	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260212	143	143.99	136.31	137.98	10457	137.98	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260212	960	967.3	941	945.95	18461	945.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260212	21.3	21.32	21	21.1	80095498	21.1	down	down	correct
YUKEN.NSE	Yuken India Limited	20260212	800	805	781.05	784.35	5649	784.35	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260212	92.85	94.64	91.57	93.72	9877993	93.72	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260212	6.3	6.33	6.06	6.11	721062	6.11	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260212	9.6	9.69	9.36	9.4	1656938	9.4	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260212	201.4	208.38	199.1	207.33	549	207.33	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260212	5.36	5.39	5.12	5.14	142470	5.14	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260212	602	607.15	572.65	576.5	780959	576.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260212	1339	1365	1319.2	1347	321891	1347	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260212	84.01	87.99	84.01	84.96	4148	84.96	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260212	1399.7	1418.9	1372	1409.6	34953	1409.6	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260212	241.1	243.45	240.5	241.2	111540	241.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260212	416.45	416.45	404	406.55	101783	406.55	down	down	correct