CollectAI

close-nse_india_stocks

2026/02/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260216	181.07	184.63	179.97	183.06	62560	183.06	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260216	39.04	39.04	37.56	38.37	2546	38.37	down	down	correct
3MINDIA.NSE	3M India Limited	20260216	34905	36220	33985	36095	6516	36095	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260216	34	34.69	31.7	34.39	2639	34.39	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260216	320	333.4	312.95	327.4	72649	327.4	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260216	682	690.4	666.1	672.35	93613	672.35	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260216	15.25	15.25	14.46	14.68	98124	14.68	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260216	7.8	8	7.8	7.85	42811	7.85	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260216	66.65	67	64.04	66.42	73916	66.42	down	down	correct
AARON.NSE	Aaron Industries Limited	20260216	156.66	160.01	155.88	156.12	13010	156.12	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260216	370	374.2	365.6	371.85	126896	371.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260216	446.4	462.25	445	455.25	824674	455.25	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260216	429.95	434.45	410	412.7	8363	412.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260216	128	137.5	126.4	132.62	58790	132.62	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260216	1272.7	1299.3	1266.6	1296.2	111954	1296.2	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260216	21.6	21.6	20.91	21.05	49348	21.05	down	up	incorrect
ABB.NSE	ABB India Limited	20260216	5781	5914	5742.5	5891	188248	5891	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260216	26495	26665	26240	26290	4779	26290	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260216	335	345.8	331.1	345.05	4781245	345.05	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260216	73.8	74.4	72.11	72.48	4244074	72.48	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260216	53.2	53.2	48.14	48.14	492	48.14	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260216	60.05	62.3	60.05	62.22	337691	62.22	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260216	71.3	72.79	71.3	72.38	12125	72.38	up	down	incorrect
ACC.NSE	ACC Limited	20260216	1638	1648.9	1620.2	1632.2	146223	1632.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260216	1187.4	1189.8	1168	1172.9	16384	1172.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260216	5.1	5.14	4.95	5.06	55323	5.06	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260216	889.95	913.5	882.55	910	174752	910	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260216	2124.2	2190.9	2103.2	2184.6	1824808	2184.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260216	949.5	999	936.45	991.25	4171950	991.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260216	1517.5	1545.5	1495.3	1540.1	1644108	1540.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260216	140.5	143.65	139.01	142.77	17314552	142.77	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260216	219	230	217	225.09	170310	225.09	up	up	correct
ADL.NSE	Archidply Decor Limited	20260216	74	77.49	73.51	73.6	211	73.6	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260216	9.91	10.25	9.91	10.1	27420	10.1	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260216	119.22	119.22	114.45	114.96	321018	114.96	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260216	56.01	56.45	55.39	55.67	25277	55.67	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260216	298.3	303.2	293.4	296.95	53808	296.95	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20260216	1559.7	1594	1548.4	1581.1	67309	1581.1	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260216	641.05	660	593.7	607.05	120104	607.05	down	up	incorrect
AGRITECH.NSE	Agri	20260216	136.28	136.28	129.25	132.64	2203	132.64	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260216	35.4	35.4	34	34.87	15695	34.87	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260216	49.64	51.83	49.32	50.29	28097	50.29	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260216	150	153.99	149.89	151.5	11164	151.5	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260216	875	880.6	775	793.1	608152	793.1	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20260216	3861.8	3924.9	3820	3867.1	24304	3867.1	up	up	correct
AIRAN.NSE	Airan Limited	20260216	19.35	19.75	17.26	17.41	388551	17.41	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260216	2937	2972.9	2921	2940.1	80665	2940.1	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260216	137.25	139	135.2	136.91	117376	136.91	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260216	4.98	5.07	4.93	5	253645	5	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260216	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260216	24.22	25.35	23.7	24.07	14650	24.07	down	down	correct
AKG.NSE	AKG Exim Limited	20260216	14.8	14.8	13.94	14.51	395821	14.51	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260216	228.5	228.5	218.05	218.71	742	218.71	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260216	5.06	5.19	5.02	5.03	245230	5.03	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260216	2950	3028	2921.8	3021.6	27490	3021.6	up	up	correct
ALANKIT.NSE	Alankit Limited	20260216	9.22	9.44	9.07	9.12	211540	9.12	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260216	757.7	757.7	733.2	735.95	2824	735.95	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260216	95.47	96.09	94	94.92	147583	94.92	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260216	786.8	828	766.05	820.35	13635	820.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260216	70.42	70.42	68	68.54	6011	68.54	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260216	5431	5537	5364	5480.5	132794	5480.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260216	1522.9	1535.7	1512.9	1531	21901	1531	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260216	9.4	9.4	8.91	8.95	8065731	8.95	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260216	15.26	15.77	15	15.19	67846	15.19	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260216	15.1	15.15	14.95	15	2551224	15	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260216	68.01	68.99	66.02	66.97	7196	66.97	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260216	209.1	209.58	196.39	201.02	13328	201.02	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260216	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260216	7760	7812.5	7687.5	7771	163902	7771	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260216	24.37	28.8	24.1	26.52	225893	26.52	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260216	1367	1382	1361	1378.8	6270	1378.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260216	520	526.4	513.2	524.7	705071	524.7	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260216	46.2	46.2	42.12	43.68	6853	43.68	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260216	41.19	41.19	39.14	40.06	22678	40.06	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260216	627.65	657	601.75	607.25	24060	607.25	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260216	530	546	525	543.65	1950303	543.65	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260216	69.38	69.9	67.1	68.69	70284	68.69	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260216	74.8	75.43	73.6	74.16	104560	74.16	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260216	49.88	49.88	45.55	46.16	9128	46.16	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260216	1.75	1.75	1.69	1.7	8422	1.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20260216	13.7	13.7	12.56	12.81	110256	12.81	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260216	3.39	3.39	3.39	3.39	9591	3.39
ANTGRAPHIC.NSE	Antarctica Limited	20260216	0.95	0.95	0.91	0.92	176588	0.92	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260216	1984.5	1989.8	1871	1883.5	47342	1883.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260216	1315	1325.5	1234.1	1249.7	339199	1249.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260216	9448.5	9541	9360.5	9524	26127	9524	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260216	129.2	135.65	129.2	130.62	4739	130.62	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260216	376.05	380	371.1	374.5	10043	374.5	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260216	425	449	421	426.25	3709270	426.25	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260216	2245.9	2268.6	2199	2217.4	712795	2217.4	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260216	759.9	782.95	756	769.85	27502	769.85	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260216	231.4	233.6	227.05	230.65	1368656	230.65	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260216	7526.5	7631	7478	7618	494924	7618	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260216	333.35	342.55	325.1	328.25	679791	328.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260216	489.7	492	476.9	479.25	812390	479.25	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260216	1280.3	1284.5	1225.5	1249.4	735	1249.4	down	down	correct
APTECHT.NSE	Aptech Limited	20260216	91.8	91.98	88.77	90.38	128474	90.38	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260216	247.4	249	242.95	245.7	1249701	245.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260216	86.05	87.95	84.2	87.14	15432	87.14	up	up	correct
ARCHIES.NSE	Archies Limited	20260216	17.27	17.27	15.67	15.96	17000	15.96	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260216	41.2	42.79	40.1	40.5	383	40.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20260216	358	364.4	351.35	355.9	41119	355.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260216	75	75.01	74.19	74.65	81956	74.65	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260216	262	272.75	262	268.65	35171	268.65	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260216	1670.8	1760	1669.3	1698.6	166752	1698.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260216	28.31	29.88	28.12	28.77	8929	28.77	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260216	426.3	431.5	414.2	426.2	19068	426.2	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260216	1.49	1.49	1.49	1.49	114227	1.49
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260216	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260216	238	243.5	236.02	241.15	152869	241.15	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260216	157.05	162.52	157.05	161.96	2221	161.96	up	up	correct
ARVIND.NSE	Arvind Limited	20260216	378	383.85	372.5	376.45	699347	376.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260216	482.05	485.35	476.5	478.8	65931	478.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260216	552.75	552.75	531.55	541.7	51329	541.7	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260216	953	955.9	932.9	937.4	33392	937.4	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260216	229.31	229.31	221.3	224.81	6831	224.81	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260216	472	474.6	459	463.75	12586	463.75	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260216	880.5	882	867.1	874.15	15871	874.15	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260216	543.55	553	532.85	536.9	621379	536.9	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260216	347.95	348.75	331.35	334.4	170666	333.39	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260216	16.86	17.7	16.2	16.6	74274	16.6	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260216	152.98	152.98	146.5	148.48	1261790	148.48	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260216	204.95	206.89	203	205.86	11066053	205.86	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260216	270.9	304	258.5	289.65	114466	289.65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260216	2360	2405.1	2356.8	2397.2	683108	2397.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260216	68	69.94	66.5	69.29	6551071	69.29	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260216	212.1	221.95	212.1	219.61	3138	219.61	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260216	628	634	617	623.15	23652	623.15	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260216	595	624.95	592.25	620.65	925945	620.65	up	up	correct
ASTRAL.NSE	Astral Limited	20260216	1596.5	1644.5	1589.9	1639.8	1221002	1639.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260216	896.9	913	888	894.45	125936	894.45	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260216	8898	8975	8820	8904	2770	8904	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260216	4.04	4.18	3.88	4.08	48749	4.08	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260216	521	533	515.1	529.05	370260	529.05	up	up	correct
ATUL.NSE	Atul Ltd	20260216	6607	6619	6534.5	6547.5	7240	6547.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260216	499.95	518	495.55	497.85	249432	497.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260216	990	1011	985.85	1010	2090281	1010	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260216	927	931	908.8	916.45	113336	916.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260216	1142	1187.2	1141.9	1184.6	1559869	1184.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260216	108.03	108.03	102.51	104.17	8312	104.17	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260216	2012	2043	1953.9	2032.9	15003	2032.9	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260216	81.19	81.19	77.23	77.96	37373	77.96	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260216	345.9	349.55	336	339.4	29195	339.4	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260216	1395.95	1415.8	1325	1333	2767206	1333	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260216	65.81	67.2	65.03	65.33	39820	64.9842	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260216	509.3	518	500.5	505.45	57973	505.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260216	1324	1361.9	1324	1358.3	5082167	1358.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260216	635.32	635.32	610.05	625.22	534	625.22	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260216	13.43	13.43	13.11	13.17	55391	13.17	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260216	1421	1469.2	1401.1	1434.8	132413	1434.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260216	146.67	149.97	146.67	147.6	5466	147.6	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260216	280.04	282.64	279.51	282.15	9813	282.15	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260216	357.75	360.1	353.82	359.04	3976	359.04	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260216	179.72	188.26	178.1	184.84	16933	184.84	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260216	118.15	121.99	118.15	119.25	550	119.25	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260216	5.56	5.91	5.56	5.79	38482	5.79	up	up	correct
BAJAJ.NSE	AUTO	20260216	9710	9774.5	9643	9690	88321	9690	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260216	378	380.95	365	375	535921	375	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260216	378.05	381.95	373.6	379.15	93982	379.15	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260216	2023.2	2055	2022.2	2050.9	812257	2050.9	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260216	16.37	16.58	16.1	16.26	4576316	16.26	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260216	10881	11239	10862	11133	46053	11133	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260216	1023.05	1029.3	1003.3	1013	4460636	1013	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260216	88.69	95.01	82.25	83.74	330670	83.74	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260216	1073.8	1104	1061.6	1092	94573	1092	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260216	21.84	22.01	20.45	20.9	82069	20.9	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260216	16.2	17	16.04	16.12	7245	16.12	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260216	2613	2613	2548.5	2575.7	130560	2575.7	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260216	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260216	176	177.1	175.05	176.25	100062	172.0477	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260216	74	77.01	72.06	76.03	26498	76.03	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260216	470.55	474.85	458.5	464	551839	464	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260216	120.25	126.94	120.1	120.34	864	120.34	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260216	3598	3609.9	3550	3579.5	758	3579.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260216	658	661.25	643.95	651.5	265218	651.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260216	164.5	168.5	163.64	167.93	3521540	167.93	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260216	43.07	44.88	43.07	43.16	1573	43.16	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20260216	60.24	61.57	59.72	60.01	2162	60.01	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20260216	285.9	293.4	284.2	292.55	6149012	292.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260216	621	629.5	617.37	628.61	343518	628.61	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260216	161	166.21	159.56	165.61	9299801	165.61	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260216	123.45	123.45	118.25	119.17	14568	119.17	down	down	correct
BASF.NSE	BASF India Limited	20260216	3654	3750	3606.1	3633.4	12723	3633.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260216	25.06	25.06	23.74	24.11	122162	24.11	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260216	851.9	851.9	821.1	828.85	209104	828.85	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260216	4791.2	4814.2	4665.1	4680.2	11018	4680.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260216	2497.1	2515.1	2450	2454.9	18304	2454.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260216	1792.9	1809.9	1784.6	1801.9	19423	1784.739	up	up	correct
BCG.NSE	Brightcom Group Limited	20260216	14.15	14.18	11.85	11.95	35773721	11.95	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260216	29.59	29.69	28.5	29.1	694029	29.1	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260216	1240	1258.6	1227.7	1253.7	637362	1253.7	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260216	28.95	28.95	27.01	27.62	12996	27.62	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260216	213.4	228.5	210.79	219.56	1751028	218.96	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260216	144	144	140	140.95	11345	140.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260216	433.05	438.6	429.1	438	8156650	436.1433	up	up	correct
BEML.NSE	BEML Limited	20260216	1717.1	1748.5	1708	1720.1	100643	1720.1	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260216	84.65	85	84.01	84.6	142949	83.63	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260216	462	465.35	458	461.9	240785	461.9	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260216	18.79	18.84	18.41	18.5	241130	18.5	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260216	404.5	410	399.05	406	8751	406	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260216	507.4	522	507.4	514.65	7527	514.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260216	3.04	3.04	2.89	2.9	1590	2.9	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260216	333.3	339.9	328.2	330.5	50070	330.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260216	163.55	163.55	158.43	159.63	22200	159.63	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260216	161.4	161.4	150.88	159.86	135630	159.86	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260216	4.03	4.12	4	4.07	105414	4.07	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260216	1739.1	1773.2	1720.2	1727.4	2443341	1727.4	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260216	109.6	111.78	109.5	109.76	17969	109.76	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260216	1670.5	1715	1645.1	1697.3	13816	1697.3	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260216	172.1	176	171.8	175.46	78961	175.46	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260216	2010	2032.2	1995	2030	3455964	2030	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260216	256	263.35	253	262.5	29358420	262.5	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260216	55.55	55.59	54	54.2	76385	54.2	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260216	872.95	884.15	863.15	877.85	1277	877.85	up	up	correct
BIOCON.NSE	Biocon Limited	20260216	377	384.25	374.6	380.35	2108997	380.35	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260216	35.79	35.89	34.01	34.35	60397	34.35	down	down	correct
BIRET.NSE	RR	20260216	352.95	359.7	351.51	353.03	1758056	353.03	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260216	143	145	133.21	136.24	62518	136.24	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260216	1045.5	1064.3	1033.1	1059.2	37867	1059.2	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260216	134.56	134.56	131.5	133.04	41229	133.04	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260216	14.33	14.8	14.15	14.7	73244	14.7	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260216	215.99	224.95	213.65	221.97	2639296	221.49	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260216	50.6	52	49.94	50.09	397581	50.09	down	down	correct
BLS.NSE	BLS International Services Limited	20260216	269.3	286	267.4	283.7	3322569	283.7	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260216	2.56	2.56	2.56	2.56	18528	2.56
BLUEDART.NSE	Blue Dart Express Limited	20260216	5809.5	5857	5714	5834.5	9158	5834.5	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260216	2000	2006.5	1956.4	1975.4	451670	1975.4	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260216	49	49.24	47.5	48	245622	48	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260216	116.94	117.27	115.5	116.98	353307	116.98	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260216	252	259	247.7	253	101415	253	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260216	495	495	488.9	490.15	344760	490.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260216	35695	35805	35275	35485	9980	35485	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260216	372.65	375.3	369.05	374.35	1709180	374.35	up	up	correct
BPL.NSE	BPL Limited	20260216	58.13	58.13	56.33	57.03	30332	57.03	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260216	756	760	743.7	747.8	485717	747.8	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260216	5980	6134	5964.5	6106	255274	6106	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260216	21.29	21.29	20.31	20.88	40425	20.88	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260216	75.75	76	74.1	74.35	21072	74.35	down	down	correct
BSE.NSE	BSE Limited	20260216	2810	2835.9	2726.3	2804.6	12404624	2804.6	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260216	91.4	95.51	89.47	92	14259	92	up	up	correct
BSL.NSE	BSL Limited	20260216	141.06	141.06	129.97	131.18	5432	131.18	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260216	137.67	137.67	133.55	135.4	1286471	135.4	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260216	30.45	30.45	29.3	29.85	201494	29.85	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260216	397	405.9	388.1	389.75	1842567	389.75	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260216	625.25	632.95	607.75	612.4	4142	612.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260216	45.99	46	44.36	44.44	14140	44.44	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260216	49.3	50.8	48.92	49.33	51907	49.33	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260216	14.4	14.4	13.6	13.68	45059	13.68	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260216	154.02	158.99	148.1	149.85	1739625	149.85	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260216	713.95	738.8	710.5	737.15	884300	737.15	up	up	correct
CANBK.NSE	Canara Bank	20260216	141	146.27	140.15	145.84	18090364	145.84	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260216	879.7	905.8	876	901.9	99446	901.9	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260216	305	305	298	300.8	99145	299.9984	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260216	257	258	251.5	254.89	154726	254.89	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260216	1730.1	1741.9	1710.8	1716.3	32083	1716.3	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260216	14.4	14.4	13.37	13.45	50174	13.45	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260216	823.65	830	811	820.15	82117	820.15	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260216	1620.9	1637.7	1600	1617.6	29274	1617.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260216	1938.2	2095	1906	2041	1172795	2041	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260216	185.2	186.88	185.1	186.29	891106	186.29	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260216	17.29	17.4	16.19	16.58	439276	16.58	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260216	13.71	14.1	13.71	13.8	23183	13.8	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20260216	994	1040.9	992.1	1025.75	456621	1025.75	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260216	1300	1362.6	1282.8	1353.7	1709640	1353.7	up	up	correct
CEATLTD.NSE	CEAT Limited	20260216	3964	3964	3840.5	3864	93025	3864	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260216	8.5	8.55	7.98	8.22	72117	8.22	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260216	445	454.95	445	448.4	12783	448.4	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260216	21.9	22.18	21.8	21.84	50337	21.84	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260216	36.79	37.3	36.6	37.25	3032280	37.25	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260216	26.25	26.25	24.5	25.17	201694	25.17	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260216	2289.9	2475.9	2220.1	2395	96053	2395	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260216	760	770	756.25	766	22491	766	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260216	5102	5149	5085	5090	6827	5090	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260216	5.2	5.39	4.97	5.1	115781	5.1	down	down	correct
CESC.NSE	CESC Limited	20260216	150.33	155	150.33	154.47	1268149	154.47	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260216	178.8	178.8	174.25	175.2	434320	175.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260216	677	691	676.55	687.25	1176827	687.25	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260216	854.1	865.6	838	862.4	74483	862.4	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260216	453.65	453.65	446	446.45	420225	446.45	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260216	156.9	156.9	150.2	150.68	4608	150.68	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260216	176.4	176.58	170.3	172.46	49031	172.46	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260216	409	409	376.55	380.05	30823	380.05	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260216	323	323	295	311.7	146408	311.7	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260216	877	891.9	869	888.95	286261	888.95	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260216	1692	1721.4	1683.8	1709	900028	1709	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260216	1718.7	1742.8	1681.6	1734.8	43615	1734.8	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260216	1344.8	1388	1310.7	1368	107719	1368	up	up	correct
CINELINE.NSE	Cineline India Limited	20260216	85.66	86.64	85	85.19	3947	85.19	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260216	15.7	15.7	14.41	14.92	32197	14.92	down	down	correct
CIPLA.NSE	Cipla Limited	20260216	1331	1358	1327.5	1356.4	1616868	1356.4	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260216	750	753.65	740.1	744.25	122146	744.25	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260216	49	49.54	48	48.29	124729	48.29	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260216	299.9	299.9	273.25	277.13	842765	277.13	down	down	correct
CMICABLES.NSE	CMI Limited	20260216	4.99	4.99	4.53	4.53	9194	4.53	down	down	correct
COALINDIA.NSE	Coal India Limited	20260216	408	423.85	406.6	422.5	9719418	422.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260216	1472.8	1482	1455	1469.4	351246	1469.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260216	33.6	34.62	33.2	34.01	1401868	34.01	up	up	correct
COFORGE.NSE	Coforge Limited	20260216	1357.4	1399	1335	1397	5116779	1397	up	up	correct
COLPAL.NSE	Colgate	20260216	2120.6	2128.3	2100.7	2118.6	154505	2118.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260216	1.55	1.56	1.42	1.45	59862	1.45	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260216	14.89	14.9	14.41	14.78	33089	14.78	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260216	497	504.65	494	503.2	321857	503.2	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260216	32	33.71	31.52	32.29	671033	32.29	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260216	233.5	242	232.41	239.03	121789	239.03	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260216	635.1	642	623.65	630.8	19365	630.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260216	35.34	35.48	34.43	34.83	7407	34.83	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260216	172.85	175.58	170.97	174.59	21058	174.59	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260216	2298.2	2299	2251	2287.4	223014	2287.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260216	5.01	5.19	4.99	5.02	33437	5.02	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260216	98.91	100.97	96.5	100.45	4210796	100.45	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260216	7700	7867	7653	7737	20373	7737	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260216	6.79	7	6.58	6.67	25328	6.67	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260216	1262	1273.1	1247	1253.7	126369	1253.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260216	364.8	365.35	358.3	358.7	2453	358.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20260216	4412.6	4676.6	4398.7	4588.2	129063	4588.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260216	268	274.25	265.1	272.66	5983086	272.66	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260216	391.2	391.2	373.6	375.5	1264989	375.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260216	35.86	35.86	33.05	33.4	12910	33.4	down	down	correct
CUB.NSE	City Union Bank Limited	20260216	282.5	282.5	275.1	275.9	2243943	275.9	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260216	115.9	115.9	108.36	109.15	183464	109.15	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260216	4412.4	4540	4378.2	4524.8	346855	4524.8	up	up	correct
CUPID.NSE	Cupid Limited	20260216	421	421	402	406.25	13817820	81.25	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260216	15.94	15.94	14.9	15.03	10478	15.03	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260216	131.8	131.8	127	128.29	23348	128.29	down	down	correct
CYIENT.NSE	Cyient Limited	20260216	1000	1002.1	985	992	167975	992	down	down	correct
DABUR.NSE	Dabur India Limited	20260216	512.9	515.95	508.05	514.25	667469	514.25	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260216	2140.3	2146.2	2121	2136.3	90196	2136.3	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260216	296.6	297.25	291.2	292.85	28608	292.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260216	26.58	26.7	26.1	26.49	7915	26.49	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260216	3.51	3.7	3.46	3.5	118308	3.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260216	720	732.4	711.05	716.3	38274	716.3	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260216	235.9	235.9	232.5	234.07	35372	234.07	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260216	431.2	433.2	415.1	430.6	362120	430.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260216	122.92	125.49	121.05	121.83	1120419	121.83	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260216	25.69	25.69	23.71	24.73	14997	24.73	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260216	202.74	203.46	193.79	196.59	267675	196.59	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260216	188.99	194.65	188	192.82	1525274	192.82	up	up	correct
DCM.NSE	DCM Limited	20260216	84	85.25	83.58	84.66	2847	84.66	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260216	4.48	4.69	4.32	4.38	12232	4.38	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260216	139.26	143	136.14	137.73	2556	137.73	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260216	1108	1127.6	1092.1	1122.8	40600	1122.8	up	up	correct
DCW.NSE	DCW Limited	20260216	51.8	53.44	51.28	53.08	838708	52.9759	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260216	696.25	711.9	688	695.45	15231	695.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260216	1028.9	1037.4	1016.8	1023.9	109969	1023.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260216	1641.7	1641.7	1601.7	1622.8	78997	1622.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260216	358.9	384.55	358.9	380.2	269829	380.2	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260216	16	16	14	14.18	2083455	14.18	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260216	68.38	68.38	66.15	67.63	931100	67.63	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260216	62.15	64.9	60.43	62.06	27886	62.06	down	down	correct
DEN.NSE	DEN Networks Limited	20260216	28.43	28.64	27.91	28.46	209170	28.46	up	down	incorrect
DENORA.NSE	De Nora India Limited	20260216	605	626	605	608.15	3748	608.15	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20260216	131.5	131.5	128.29	129.02	1534126	129.02	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260216	26.65	28.89	26.65	27.91	19143	27.91	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260216	117.5	120.3	116.1	117.04	123901	117.04	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260216	23.89	24.03	23.6	23.95	404361	23.95	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260216	1133	1133	1085.5	1098.4	93445	1098.4	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260216	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260216	972	990	967.2	976	489	976	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260216	1077	1083.5	1070	1075.3	9812	1075.3	down	down	correct
DICIND.NSE	DIC India Limited	20260216	520	565	508.05	552.1	1846	552.1	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260216	19.75	20.21	18.45	19.12	236744	19.12	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260216	3.28	3.28	3.12	3.14	3992744	3.14	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260216	6105.5	6222	6008.5	6149.5	175634	6149.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260216	11540	11839	11363	11751	600256	11751	up	up	correct
DLF.NSE	DLF Limited	20260216	625.35	645.3	622	643.8	2231253	643.8	up	up	correct
DLINKINDIA.NSE	D	20260216	408.5	408.5	401	404.4	40816	404.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260216	3850	3900.8	3842.3	3880.7	239724	3880.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260216	3.64	3.64	3.43	3.52	44927	3.52	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260216	1205	1205	1182	1197.3	12769	1197.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260216	305.6	308.55	302.05	304.9	52836	304.9	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260216	95	95.09	92	93.71	32320	93.71	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260216	1230.1	1242.4	1217.8	1234.3	4668	1234.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260216	9.75	9.87	9.36	9.41	98668	9.41	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260216	165	165	161.05	161.85	10254	161.85	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260216	16.72	16.72	15.36	15.83	33750	15.83	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260216	955	972.5	948	966.5	110366	966.5	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260216	1257.1	1275.2	1257.1	1269.4	469592	1269.4	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260216	964.05	970	944.9	955.8	30458	955.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260216	141.98	147.5	141.98	145.01	2817	145.01	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260216	3.61	3.7	3.52	3.55	472498	3.55	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260216	253.25	255.75	246.85	249.55	11822	246.0799	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260216	37.51	38.06	36.55	36.77	392761	36.77	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260216	9494	9649	9300	9468	13384	9468	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260216	241.1	248.64	236.35	237.17	8607	237.17	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260216	6.61	7.93	6.58	7.92	211709988	7.92	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260216	1518.68	1576.8	1518.68	1568.1	9708	1568.1	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260216	1401.04	1401.46	1384.55	1400.15	5376	1400.15	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260216	3612	3733.4	3571	3621.1	303080	1810.55	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260216	120	123.8	118	120.37	5071228	120.37	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260216	0.99	1.03	0.96	1.02	59742	1.02	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260216	8078.5	8084.5	7968.5	8010.5	589984	8010.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260216	911.05	911.1	888	899.75	186603	899.75	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260216	337.8	339.05	330	331.95	16092	331.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20260216	330.9	332	326.9	330.3	109816	330.3	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260216	1635.2	1644	1611.2	1628.7	13178	1628.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260216	121.5	121.5	119.1	120.39	197618	120.39	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260216	434.2	441.3	426.95	436.9	221878	436.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260216	73	73.65	71.96	72.24	1150611	72.24	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260216	736.5	743.2	725.5	733.4	10713	733.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260216	507.15	518.5	461.9	503.65	868028	503.65	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260216	40.3	41.99	39.75	39.83	44402	39.83	down	down	correct
EMAMILTD.NSE	Emami Limited	20260216	488.2	491.8	482.3	488.1	274403	488.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260216	88.99	89.9	87.2	87.47	7840	87.47	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260216	72.11	74.44	71	73.6	2243	73.6	up	up	correct
EMBASSY.NSE	RR	20260216	440.42	446.69	439.76	443.7	291884	443.7	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260216	240	247.45	230.4	234.3	25448	234.3	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260216	96	96	92	93	8318	93	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260216	2489	2555.1	2462.4	2488.5	64637	2488.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260216	17	17	16.34	16.73	62587	16.73	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260216	201.5	236.65	200.22	226.62	125648482	224.9607	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260216	109.24	110.5	108.11	109.75	27062	109.75	up	down	incorrect
EPL.NSE	EPL Limited	20260216	215	217.2	206.52	213.74	564163	213.74	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260216	68.19	68.69	66.91	68.48	1886816	68.48	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260216	1400	1400	1338.3	1364.4	191136	1364.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260216	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260216	5505	5510.5	5410	5445	1166	5445	down	down	correct
ESCORTS.NSE	Escorts Limited	20260216	3586.6	3605	3505.8	3521	85081	3521	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260216	30.32	30.33	27.25	27.73	348815	27.73	down	down	correct
ESTER.NSE	Ester Industries Limited	20260216	95.09	100.1	94.4	97.44	157493	97.44	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260216	333.5	341.3	333.5	336.3	20138	336.3	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260216	413.8	413.8	400.1	406.65	3258	406.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260216	1.2	1.21	1.17	1.18	2613035	1.18	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260216	938	950.85	924.8	930.8	6545	930.8	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260216	336	341.5	332.2	340.85	1178082	340.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260216	847.45	862	847.45	852.6	12403	852.6	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260216	7.12	7.2	7.01	7.07	131681	7.07	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260216	780	808.3	775.2	787.2	114721	787.2	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260216	634	660	632.5	644.75	5347	644.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260216	24.59	24.69	23.55	24.2	1918258	24.2	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260216	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260216	1.63	1.66	1.58	1.64	1383003	1.64	up	down	incorrect
FDC.NSE	FDC Limited	20260216	374	376.45	369.95	372.1	59982	372.1	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260216	287.15	289.75	285.35	289	4743148	289	up	up	correct
FEL.NSE	Future Enterprises Limited	20260216	0.45	0.45	0.43	0.44	179635	0.44	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260216	2.9	3.04	2.76	2.79	546	2.79	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260216	2291.1	2344.4	2206	2232.5	94145	2232.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20260216	47.96	48.01	46.27	47.14	344286	47.14	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260216	810	819.8	801.8	804.45	149624	804.45	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260216	4402.1	4423.8	4354	4393	4951	4393	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260216	187	191.4	185.11	188.4	383387	188.4	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260216	9.86	9.86	9.32	9.57	11976	9.57	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260216	1.3	1.35	1.23	1.27	69843	1.27	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260216	3398.7	3398.7	3285.1	3316.2	111498	3316.2	down	up	incorrect
FMGOETZE.NSE	Federal	20260216	432	432	422.85	426.3	38312	426.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260216	8.1	8.3	7.83	7.98	12655	7.98	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260216	23843	24990	23498	24586	129753	24586	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260216	916.7	923.8	896.8	915.75	2094816	915.75	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260216	4731	4800	4551	4609.3	2901	4609.3	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260216	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260216	254	254	246.45	247.75	1410298	247.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260216	986.2	1007.9	956.1	960.35	193378	960.35	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260216	138.54	141.14	136.68	139.43	715460	139.43	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260216	161.68	165.1	161.3	164.82	10223455	164.82	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260216	1819.2	1983.7	1805.1	1882.3	29803	1882.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260216	552.7	554.05	537.8	547.45	90785	547.45	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260216	790.05	819.75	780.05	817.05	4282	817.05	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260216	791.65	816.95	783.55	799.2	89867	799.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260216	79	79.8	77.5	77.84	64875	77.84	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260216	2.96	3.4	2.96	3.3	827551	3.3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260216	131.66	134.89	131.65	134.24	379	134.24	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260216	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260216	715	717	689.95	693.25	55678	693.25	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260216	2.99	3.02	2.74	2.74	338176	2.74	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260216	12.7	12.7	12.7	12.7	76732	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260216	299.15	301.1	297.7	298.05	1451	298.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260216	25.5	26.3	25.2	25.5	119750	25.5
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260216	52.51	53	52	52.14	124555	52.14	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260216	300.15	307.95	288	292.25	772976	292.25	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260216	13.05	14	12.81	13.09	52118	13.09	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260216	266	267.15	261	265.4	129574	265.4	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260216	69.35	69.35	65.36	67.19	673163	67.19	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260216	1293.9	1342	1286.9	1311.9	384034	1311.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260216	49.9	49.9	47.66	48.3	50795	48.3	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260216	11.78	11.78	11.78	11.78	4541	11.78
GHCL.NSE	GHCL Limited	20260216	499.15	500	492	496.5	82163	496.5	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260216	161.85	162.2	157.44	159.99	68670	159.99	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260216	390.6	390.6	384.45	385.75	286535	385.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260216	98	98	90.02	91.37	7946	91.37	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260216	8560	8598.5	8470	8485	7620	8485	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260216	40.9	40.9	39.58	39.91	39680	39.91	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260216	141.01	143	139.02	141.65	239354	141.65	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260216	1701.7	1744.4	1701.6	1729.2	151	1729.2	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260216	1748.9	1816.5	1748.9	1808.2	98153	1808.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260216	2590	2639	2584.8	2597.3	34053	2597.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260216	1997.6	2037.4	1988	2030.5	642831	2030.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260216	6.36	6.36	6.36	6.36	4191	6.36
GLOBAL.NSE	Global Education Limited	20260216	94	94.96	91.02	92.03	46371	92.03	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260216	175.48	176.8	168.83	174.39	5741	174.39	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260216	2.74	2.74	2.65	2.69	1289949	2.69	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260216	980.05	981.35	966.05	973.4	24751	973.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260216	1011.1	1040.95	1001	1034.35	63093	1034.35	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260216	565.85	569	557	565.5	1927376	565.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260216	1000	1005.05	975.3	997.65	61484	997.65	down	down	correct
GNA.NSE	G N A Axles Limited	20260216	435.2	444.4	425	427.8	233058	427.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260216	464	464.95	456.55	460.05	112958	460.05	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260216	370	380	367.85	374.75	14180	374.75	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260216	275	275	257.65	263.7	65811	263.7	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260216	2081	2092.9	2010	2014.6	373942	2014.6	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260216	652	653.6	630	638.2	259715	638.2	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260216	1175	1220	1171.8	1203.8	1597137	1203.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260216	968.9	981.5	957.55	972	39488	972	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260216	1795.7	1841.9	1786	1832.7	1100804	1832.7	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260216	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260216	836.05	860	817.7	826.25	1551842	826.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260216	32.5	34.44	32.5	33.86	44113	33.86	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260216	168.14	168.14	162.1	163.48	126825	163.48	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260216	127.08	127.08	125.82	127	47510656	127	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260216	30.64	30.64	29	29.49	914	29.49	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260216	392	403.65	380.1	392.7	752775	392.7	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260216	128.6	129.6	128.05	128.95	463921	128.95	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260216	40.99	41	39.67	40.47	60695	40.47	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260216	1080	1160.1	1080	1132.7	172838	1129.91	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260216	258	268.75	256.37	267.9	2389061	267.9	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260216	177.31	177.34	172.06	172.87	590698	172.87	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260216	123.6	126	121.6	122.2	215533	122.2	down	down	correct
GRANULES.NSE	Granules India Limited	20260216	560.6	567.3	556	564.15	522642	564.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260216	641.1	676.7	631	672.05	1587230	672.05	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260216	2870	2918	2861.3	2912.7	285131	2912.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260216	1648.4	1673.9	1618	1664.2	81362	1664.2	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260216	162.5	164.2	159.7	160.89	765626	160.89	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260216	249.6	249.6	244.05	245.51	6163	245.51	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260216	218.03	221.12	215.89	217	293439	217	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260216	226.4	227.27	224.14	226.83	46679	226.83	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260216	10.16	10.17	9.85	9.99	3011075	9.99	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260216	1635	1635	1590.2	1603.9	201979	1603.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260216	982.4	985.95	963.45	977.55	22363	975.05	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260216	969.45	980.35	969.45	979.7	196	979.7	up	up	correct
GRPLTD.NSE	GRP Limited	20260216	1802.5	1865	1774.8	1831.3	3800	1831.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260216	2424.1	2448	2391.5	2430.5	378824	2430.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260216	174.05	175.8	172.35	174.12	446816	174.12	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260216	312	313.5	306.95	307	153133	307	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20260216	15.45	15.79	15.01	15.19	33856	15.19	down	down	correct
GTL.NSE	GTL Limited	20260216	7.82	7.9	7.66	7.69	220523	7.69	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260216	1.29	1.32	1.24	1.24	58351259	1.24	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260216	77.32	77.89	68.1	68.96	367413	68.96	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260216	304.9	312.6	284.15	293	100350	293	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260216	470	484.5	470	480.55	21348	480.55	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260216	401.8	401.85	373.5	377.8	21745	377.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260216	424.4	429.8	412.85	417.7	132549	417.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260216	43	44.45	41.6	42.12	2165	42.12	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260216	1111.2	1118.6	1085	1113.7	35007	1113.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260216	35.5	35.5	31.65	32.7	98938	32.7	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260216	162.9	165	160	160.26	120053	160.26	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260216	4228.7	4235.5	4170	4226.1	1126991	4191.28	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260216	371.9	393.65	369.15	385.9	1273442	385.9	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260216	176.39	185.05	172.01	181.82	56249	181.82	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260216	11.1	11.2	10.96	11.13	1922853	11.13	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260216	905	913.3	900.2	902.8	10512	902.8	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260216	1404	1428.5	1396.2	1420.7	369629	1420.7	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260216	1.74	1.89	1.74	1.74	109396	1.74
HBSL.NSE	HB Stockholdings Limited	20260216	61.5	65.49	60.31	64.47	975	64.47	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260216	19.99	19.99	19.3	19.39	13872800	19.39	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260216	585	591	578.4	584.45	77982	584.45	down	up	incorrect
HCL.NSE	INSYS	20260216	13.4	14.11	13	13.01	327807	13.01	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260216	1451.1	1467	1446.8	1465.6	2388700	1465.6	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260216	2807.8	2847.7	2790.5	2842.2	272866	2842.2	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260216	903.9	929.5	902.1	925.5	18806989	925.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260216	693	708.4	693	703.9	1975111	703.9	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260216	2.6	2.6	2.6	2.6	30534	2.6
HEG.NSE	HEG Limited	20260216	520.05	536	516	530.9	1077548	530.9	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260216	166.36	167.38	165	165.97	31691	165.97	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260216	133.5	137.4	132.31	134.71	348425	134.71	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260216	207.47	209	205.44	208.01	23404	208.01	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260216	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260216	355.7	357	348.7	350.1	281156	350.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260216	5578	5623.5	5459	5492	285719	5492	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260216	1569	1629	1555.2	1570.5	2682	1570.5	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260216	159.26	170	159.26	164.77	1788	164.77	up	up	correct
HFCL.NSE	HFCL Limited	20260216	69.6	70.49	68.65	69	8191543	69	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260216	665.85	675.5	640	643.7	167289	643.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260216	401	407.2	396	400.25	23923	400.25	down	down	correct
HIKAL.NSE	Hikal Limited	20260216	213.52	213.55	204.16	209.64	1617385	209.44	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260216	28	28	23.91	24.32	445729	24.32	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260216	110.91	110.91	108.47	108.72	263297	108.72	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260216	895	910.3	889.5	907.45	6943209	907.45	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260216	422	422.5	411	420.15	1779	420.15	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260216	22	22.83	21.57	21.64	13407	21.64	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260216	585	585	568.3	574.4	11668799	574.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260216	142.71	143.23	129.36	130.11	1558449	130.11	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260216	448	452.6	445	452.05	879388	452.05	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260216	2308.1	2327	2288.1	2319	2036833	2319	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260216	585.95	596.3	582.6	594.1	4181298	594.1	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260216	1310.1	1328.7	1268	1284.2	78528	1284.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260216	176.99	176.99	168.1	168.11	2688	168.11	down	down	correct
HITECH.NSE	Hi	20260216	87.45	87.45	83.12	83.56	1111273	83.56	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260216	162.48	162.48	150	152.3	2801	152.3	down	down	correct
HITECHGEAR.NSE	The Hi	20260216	627.15	650	627.15	632.25	1369	632.25	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260216	322.85	326	314.4	324.6	168513	324.6	up	up	correct
HLVLTD.NSE	HLV Limited	20260216	8.89	8.89	8.67	8.78	203881	8.78	down	down	correct
HMT.NSE	HMT Limited	20260216	44	44	42.5	43.01	4594	43.01	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260216	70	72.89	69.81	70.98	21198	70.98	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260216	500.05	504.75	494.35	500.05	38613	500.05
HNGSNGBEES.NSE	Nippon Mutual Funds	20260216	549.24	549.24	540	542.24	90340	542.24	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260216	1170	1190	1164.1	1169.1	117644	1169.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260216	31500	31595	30990	31195	2817	31195	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260216	2328.9	2328.9	2201.1	2210.4	16859	2206.93	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260216	350.2	351.9	341	343.6	107558	343.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260216	450.5	475.8	447	470.9	2108351	470.9	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260216	21.25	22.68	21.25	22.21	72106	22.21	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260216	218	219.35	210.84	215.42	385173	215.42	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260216	195	197.34	193.05	196.69	4351756	196.69	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260216	187.6	187.6	180	180.55	282398	180.55	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260216	64.29	64.98	63	63.25	725642	63.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260216	45	45	41.01	41.46	345	41.46	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260216	768.95	792.8	751.4	777.1	138538	777.1	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260216	39.76	39.76	38.96	39.71	106474	39.71	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260216	121.11	126.99	121.11	124.98	770001	124.98	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260216	1404	1414	1400.5	1411.6	5000042	1411.6	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260216	1902.4	1935	1902.4	1922	363587	1922	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260216	643	643.75	633.7	640.85	295460	640.85	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260216	305.25	319.9	299.53	313.35	1235603	313.35	up	up	correct
ICRA.NSE	ICRA Limited	20260216	5917	6239	5731	5753.5	5109	5753.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260216	110.5	112.25	108.91	111.88	12387797	111.88	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260216	11.25	11.5	11.21	11.43	299017626	11.43	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260216	81.01	83.11	80.93	82.91	11738223	82.91	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260216	280.24	282.95	280.2	282.12	595	282.12	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260216	123.5	125.16	122.28	125	5033142	125	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260216	938	940	880.2	888.3	27091	888.3	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260216	1177.1	1187.8	1143.7	1153.7	35359	1153.7	down	down	correct
IFCI.NSE	IFCI Limited	20260216	62.6	63.32	61.7	62.29	17321352	62.29	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260216	179.1	183.99	171.77	173.6	46359	173.6	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260216	371	386.25	364.8	383.7	61598	383.7	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260216	168.47	172.8	166.99	171.2	7930421	167.97	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260216	335.6	346.55	324.05	342.55	32857	342.55	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20260216	505.1	512.95	496.15	510.75	965895	510.75	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260216	133.7	133.7	120.2	123.85	12133	123.85	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260216	26.06	26.06	24.76	25.35	58124	25.35	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260216	2.74	2.74	2.66	2.73	44909	2.73	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260216	48.07	48.07	46.8	46.93	322700	46.93	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260216	1420	1431.3	1400.7	1410.7	109627	1410.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260216	1040	1070.9	1033.2	1063.5	1038	1063.5	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260216	1.93	1.93	1.76	1.78	11607	1.78	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260216	36.43	36.43	35.5	35.81	2628	35.81	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260216	35.75	36.57	35.71	35.76	15855	35.76	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260216	699.9	703.45	685.45	691	1206215	691	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260216	434	439.5	421.45	436.45	397102	436.45	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260216	950	954.8	932.5	935.95	42088	935.95	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260216	2187.1	2218.2	2162.1	2210	55826	2210	up	up	correct
INDIANB.NSE	Indian Bank	20260216	869	892.4	863.1	888.9	1290153	888.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260216	224	234.37	224	230.97	1001	230.97	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260216	366.65	368.85	358.25	364.45	23702	364.45	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260216	4929	4976.3	4903	4940.8	425143	4940.8	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260216	1009.9	1019.5	975.4	987.4	203282	987.4	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260216	825.95	864	802.5	834.15	795292	819.7625	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260216	202.42	205.05	200.65	201.56	22726	201.56	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260216	38.96	38.97	36.3	36.95	215609	36.95	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260216	232.5	232.5	220.03	230.32	323987	230.32	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260216	1379	1390	1305	1316.3	9962	1316.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260216	267.68	268.37	261.2	262.61	431092	262.61	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260216	12.15	12.39	11.75	11.9	274513	11.9	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260216	418.8	421.95	411.95	417.7	147861	417.7	down	down	correct
INDSWFTLAB.NSE	Ind	20260216	135.58	144.75	133	143.74	1123723	143.74	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260216	37.5	37.99	35.5	36.09	11179	36.09	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260216	930	933.7	912.15	931.9	2098887	931.9	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260216	466.6	475.15	463.65	473.7	5723670	473.7	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260216	18.9	18.9	18.31	18.53	12216245	18.53	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260216	870	892.64	842.08	864.44	1529116	216.11	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260216	5.35	5.35	4.5	4.8	36645	4.8	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260216	980.81	1000	978.46	997.02	13161	997.02	up	up	correct
INFY.NSE	Infosys Limited	20260216	1373.7	1376	1338.3	1370	14621891	1370	down	down	correct
INGERRAND.NSE	Ingersoll	20260216	3724.9	3950	3708.3	3854.8	55056	3854.8	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260216	106.29	106.29	97.53	101.19	53582699	101.19	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260216	611	617.3	600.2	612.7	12687	612.7	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260216	95.6	95.99	92	93.46	5520	93.46	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260216	678.7	692.6	664	684.3	342645	684.3	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260216	108.1	113.99	107.07	112.44	68325	112.44	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260216	1.21	1.21	1.15	1.15	1557121	1.15	down	down	correct
IOB.NSE	Indian Overseas Bank	20260216	34.8	35.35	34.7	35.08	5178788	35.08	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260216	175.9	175.9	173.45	174.9	6184219	172.7219	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260216	74.8	75.73	73.55	74.65	596384	74.65	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260216	1475	1530	1451	1495.1	193985	1495.1	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260216	168	168	161.51	162.38	91918	162.38	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260216	44	44	41.88	42.25	11141730	42.18	down	up	incorrect
IRBINVIT.NSE	IV	20260216	62.13	62.15	61.02	61.85	1155888	61.85	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260216	152.89	153.9	151.05	153.1	1472870	151.9	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260216	617.35	617.35	606.15	613.5	2330789	613.5	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260216	111.44	113.42	110.57	113.2	13966955	112.0114	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260216	35.99	35.99	34.18	34.62	417913	34.62	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260216	82.5	85	82.01	83.15	28982	83.15	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260216	878.6	885.8	850.1	852.95	100025	852.95	down	down	correct
ITC.NSE	ITC Limited	20260216	313.75	318.25	313.15	317.95	11693763	317.95	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260216	530	563.65	530	541	82614	541	up	up	correct
ITI.NSE	ITI Limited	20260216	289.8	289.8	281.55	282.75	352116	282.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260216	7.62	7.71	7.5	7.67	109232	7.67	up	up	correct
IVP.NSE	IVP Limited	20260216	142.02	142.31	139.5	139.68	5949	139.68	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260216	2920.52	2936.86	2920.52	2920.52	15	2920.52
IZMO.NSE	IZMO Limited	20260216	814	814.6	765.3	779.6	136113	779.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260216	101.65	102.96	100.6	102.9	1327666	102.9	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260216	64.28	65.1	64.19	64.91	123029	64.91	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260216	176.5	178.76	172.25	173.25	144820	173.25	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260216	69.15	69.32	66.5	66.9	1009682	66.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260216	113.3	116.5	111.5	114.71	446554	114.71	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260216	39.99	40	38.5	39.02	120689	39.02	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260216	137.54	152.6	137.54	145.18	37509107	145.18	up	up	correct
JASH.NSE	Jash Engineering Limited	20260216	394.75	409	386.1	395.35	164344	395.35	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260216	185	185	172.4	175.47	11529	175.47	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260216	104.95	112.7	103.34	109.29	2011697	109.29	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260216	76.47	78.7	75.21	77.52	2546827	77.52	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260216	85	86.75	82.91	84.44	47726	84.44	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260216	1905.2	2008	1895.1	1980	1257645	1980	up	up	correct
JBMA.NSE	JBM Auto Limited	20260216	572.9	591.85	572.9	581.9	248757	581.9	up	up	correct
JCHAC.NSE	Johnson Controls	20260216	1417.5	1445.9	1360.1	1381.7	9613	1381.7	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260216	10.15	10.58	10.01	10.13	111915	10.13	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260216	1390	1429.7	1375.5	1405.1	15051	1405.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260216	441.15	468.3	440.95	463.65	110947	463.65	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260216	189.01	189.8	183.55	185.19	940522	185.19	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260216	1168	1214	1165	1210.9	939983	1210.9	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260216	475.2	475.2	461	462.75	37349	462.75	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260216	26.31	26.89	26.06	26.06	362891	26.06	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260216	25.05	25.99	23.3	24.3	41225	24.3	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260216	37.71	37.75	36.25	36.64	2034821	36.64	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260216	388.9	392.95	383	392.95	67295	392.95	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260216	5555.5	5685	5523.5	5675	42229	5675	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260216	554.75	561.3	545.1	555.5	121299	555.5	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260216	706.65	709.95	686.25	704.5	228810	704.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260216	337.45	341	334.7	337.5	201046	337.5	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260216	591	601.8	576.45	582.6	1788159	582.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260216	88.34	95	85.52	89.79	111281	89.79	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260216	135.56	137.39	130.38	135.99	4518274	135.99	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260216	147	147	136.25	138.18	1882	138.18	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260216	3.38	3.39	3.22	3.22	3213170	3.22	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260216	1239.9	1240	1106.95	1119.7	100331	1119.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260216	14.85	15.09	14.72	14.92	21583198	14.92	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260216	766.05	769.7	752.5	757.8	309997	757.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260216	471.5	492.25	470	489.95	2229748	489.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260216	17425	17939	17158	17737	1394	17737	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260216	1229.9	1249.9	1226.5	1248.2	627073	1248.2	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260216	135.35	139.9	135.35	138.15	99679	138.15	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260216	532.95	536	526.1	534.55	541328	534.55	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260216	636.2	636.55	623.1	628	124257	628	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260216	909.9	914.6	886	893	121973	893	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260216	734.02	763.12	734.02	747.26	323804	747.26	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260216	643	651.75	619.2	642.05	185355	642.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260216	244.27	244.82	239.37	240.35	381853	240.35	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260216	10.85	11.23	10.58	11.06	9632728	11.06	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260216	242	269	228.14	266.93	254792	266.93	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260216	937	940	918	925	253447	925	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260216	117.08	118.8	116.01	117.24	434	117.24	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260216	665	688.65	643.1	655.75	3221	655.75	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260216	418.05	431.75	415	427.05	4983795	427.05	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260216	188.46	188.46	184.92	186.37	21689	186.37	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260216	22.5	23.12	21.2	21.42	1912546	21.42	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260216	1.62	1.65	1.6	1.6	116912	1.6	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260216	79.1	79.1	76	76.32	4744	76.32	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260216	206.19	206.56	198.12	202.49	7209	202.49	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260216	200	208.1	196.7	203.2	1546769	203.2	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260216	394.9	407	394.9	402.2	8319	268.13	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260216	47.07	47.07	44.1	44.91	5287	44.91	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260216	315.95	318.5	312.2	316.35	1094040	316.35	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260216	840	847	804.35	843.1	242	843.1	up	up	correct
KAYA.NSE	Kaya Limited	20260216	320.1	320.35	312.2	313.15	2545	313.15	down	down	correct
KCP.NSE	The KCP Limited	20260216	166.2	170.43	165.1	167.56	146002	167.56	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260216	22.49	23	22.29	22.63	103796	22.63	up	up	correct
KDDL.NSE	KDDL Limited	20260216	2299.2	2329.9	2231	2245.4	13660	2245.4	down	down	correct
KEC.NSE	KEC International Limited	20260216	601.7	602.9	595.8	601.15	321784	601.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260216	99	99	95.18	96	153933	96	down	down	correct
KEI.NSE	KEI Industries Limited	20260216	4574	4585	4456.6	4483.6	111473	4483.6	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260216	17.94	17.99	16.55	17.06	2159549	17.06	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260216	1174.5	1181.5	1146.3	1161.5	109221	1161.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260216	9.85	10.2	9.58	9.87	1124798	9.87	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260216	325	325	298	300.55	9732	300.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20260216	156.74	156.74	150.5	151.66	34776	151.66	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260216	59.15	60.2	58.21	59.64	118356	59.64	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260216	98.84	99.49	95.35	96.2	2641	96.2	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260216	19.6	19.6	19	19.07	776	19.07	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260216	4905	4905	4801.9	4881.4	959	4881.4	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260216	328	330.3	318	320.4	14119	320.4	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260216	679.95	693.9	675.7	684.4	257081	684.4	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260216	4308.6	4308.6	4116	4163.9	3340	4163.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20260216	353.1	357	346.25	351.85	140162	351.85	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260216	459.5	460.85	450.5	452.4	367745	452.4	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260216	1600.6	1623.6	1587	1609.3	26986	1609.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260216	1386.7	1421.7	1378.8	1412	997949	1409.5181	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260216	3141.3	3151.3	3045	3055.4	2334	3055.4	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260216	194.85	198.2	190	197.5	1745114	197.5	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260216	523.6	529.75	518.75	527.8	87863	527.8	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260216	25.58	25.58	24.76	24.96	110231	24.96	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260216	141.49	142.01	136.75	137.3	1091763	137.3	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260216	90	90.47	87.51	88.61	23987	88.61	down	down	correct
KOLTEPATIL.NSE	Kolte	20260216	368	369.2	361.25	361.85	61515	361.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20260216	133.49	138.8	132.32	133.59	222090	133.59	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260216	419	426.7	418.25	426.15	12403028	426.15	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260216	26	26.87	25.16	25.76	31007	25.76	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260216	117.12	119.2	116.82	118.6	31079	118.6	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260216	65.95	66.36	58.05	59.66	41711	59.66	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260216	860.4	884.1	855.1	880.3	1230784	880.3	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260216	929.95	929.95	903.2	908.85	348401	908.85	down	up	incorrect
KRBL.NSE	KRBL Limited	20260216	360.5	366.3	352.7	360	691392	360	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260216	61	61	56.33	57.27	2911	57.27	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260216	3.67	3.67	3.4	3.49	105193	3.49	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260216	507.05	519.95	490.1	518.05	124687	518.05	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260216	671.25	672.65	660	663.9	42117	663.9	down	down	correct
KSB.NSE	KSB Limited	20260216	704	717	693.2	707.45	77559	707.45	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260216	872.75	872.75	828.1	846.5	183268	846.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260216	748.9	753.35	737	745.7	23836	745.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260216	203	206.3	200.05	205.13	2142670	205.13	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260216	96.9	96.9	92	92.62	28046	92.62	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260216	5.5	5.5	5.4	5.49	115	5.49	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260216	1405.7	1449	1396.4	1420.8	141058	1420.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260216	111.55	114.03	111.55	112.8	2853	112.8	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260216	195.05	198	190.8	191.66	49085	191.66	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260216	8.99	8.99	8.59	8.61	53480	8.61	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260216	1014.5	1024.55	1006.1	1012.45	927968	1012.45	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260216	15170	15300	14961	15229	1890	15229	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260216	4.94	5.32	4.86	5.1	46657	5.1	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260216	127.4	127.4	125.4	125.87	2215282	125.87	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260216	134	135.11	130	131.63	1880	131.63	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260216	1932	1953.1	1910	1922.6	33127	1922.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260216	10.4	10.84	10.31	10.43	28278	10.43	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260216	265	278.96	261.35	265.32	12128	265.32	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260216	507	512.5	502.8	511.15	916231	511.15	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260216	29.06	29.06	28.71	28.8	53808	28.8	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260216	282.58	285.17	282.58	285.04	1705	285.04	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260216	932.02	937.63	928.76	935.53	24	935.53	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260216	277.91	287.39	277.91	287.39	252	287.39	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260216	161.1	161.1	152.5	153.09	131691	153.09	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260216	645	654	608.7	623.55	124293	623.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260216	6900	6935.5	6740	6768	67539	6768	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260216	999.99	1000.01	999.99	999.99	4751501	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260216	1000	1000.01	999.99	1000	299055	996.5926
LODHA.NSE	Macrotech Developers Limited	20260216	1073.4	1100	1060.2	1097.9	692541	1097.9	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260216	179.8	180.17	172.5	179.45	38072	179.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260216	115.6	118.73	108.9	118.73	45176	118.73	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260216	75	84.45	73.5	80.53	69659	80.53	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260216	6.06	6.49	6.06	6.25	11724	6.25	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260216	4170	4206	4135.3	4201.5	852552	4201.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260216	3509.3	3616.1	3454	3518.4	177254	3518.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260216	6174.3	6380	6112.5	6300.5	38717	6300.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260216	1645.3	1740.4	1614.3	1651.4	615318	1651.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260216	2219.3	2238.8	2191.9	2221.5	1256981	2221.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260216	949.05	958.85	926.05	951	47841	951	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260216	145.1	145.37	140.1	140.78	658501	140.78	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260216	68.3	69.3	67.04	68.02	29600	68.02	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260216	6.45	6.45	5.6	5.66	129476	5.66	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260216	3535	3549.5	3469	3509.7	1562001	3509.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260216	363.45	371.5	358	369.55	990453	369.55	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260216	146	149.5	142.7	147.65	64803	147.65	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260216	870	936	870	924.7	23210	924.7	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260216	37	38.47	36.11	37.09	2814	37.09	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260216	4.95	5.14	4.8	4.81	75735	4.81	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260216	71.55	73.35	71	71.25	120379	71.25	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260216	152.29	152.29	152.29	152.29	226527	152.29
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260216	438.9	449.9	437.6	440.25	26526	440.25	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260216	21.1	23.35	21.1	23.05	96339	23.05	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260216	65.25	65.73	64.26	65.52	8923222	65.52	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260216	93.83	97.9	92.54	93.79	2659	93.79	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260216	717.05	735	711	727.7	5824	727.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260216	120.6	124.88	120.6	123.4	12590	123.4	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260216	44	44.79	43.05	43.47	19824	43.47	down	down	correct
MAHICKRA.NSE	SM	20260216	166.35	170	166	168.5	4500	168.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260216	366.9	366.95	362.7	363.1	56404	363.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260216	402.35	409	392	403.55	206673	403.55	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260216	13467	13745	13388	13708	2621	13708	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260216	535	535.05	526.85	532.6	80464	532.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260216	1075	1075	1044.4	1052.3	21811	1052.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260216	33	33.84	31.36	31.85	34494	31.85	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260216	29	29.75	28.56	28.56	99382	28.56	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260216	121.69	121.69	116.93	117.71	109496	117.71	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260216	63.62	63.68	62.57	62.82	17015	62.82	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260216	61.51	62.4	59.88	60.57	15760	60.57	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260216	59	59.07	57.52	58.12	174549	58.12	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260216	303.25	306	295.35	303.75	7805766	303.75	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260216	32.7	32.7	31.6	31.73	46839	31.73	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260216	772	827.2	770.1	818.95	225212	818.95	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260216	417.75	422.7	413.1	416.35	351891	416.35	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260216	110.51	113.59	108.94	112.55	294914	112.55	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260216	16.6	16.6	15.2	15.23	15287	15.23	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260216	45.7	46.74	43.5	45.92	12041	45.92	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260216	482	484.8	471.1	475.6	27163	475.6	down	down	correct
MARICO.NSE	Marico Limited	20260216	762.55	774	757	772.85	731192	772.85	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260216	182.45	191.13	179.44	186.93	370128	186.93	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260216	180.6	183.55	177.3	178.58	711445	178.58	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260216	15237	15299	14960	15051	210175	15051	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260216	334	345.9	325.15	343.35	177208	343.35	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260216	138.05	147.5	138.05	138.05	311	138.05
MASTEK.NSE	Mastek Limited	20260216	1745.6	1749.2	1705	1712	73541	1712	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260216	511	516.8	508	513.8	8826	513.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260216	79.57	79.76	78.62	78.95	33432	78.95	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260216	1057.9	1077.15	1044	1075.85	2524162	1075.85	up	up	correct
MAXIND.NSE	Max India Limited	20260216	170	170	159.35	160.3	49770	160.3	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260216	570	585	570	582.5	81006	582.5	up	up	correct
MAZDA.NSE	Mazda Limited	20260216	226.45	227.92	217.56	219.07	22945	219.07	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260216	2350	2364.9	2320.4	2357.5	543673	2357.5	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260216	466	483.45	452.65	480.6	392397	480.6	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260216	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260216	29	29	27.1	27.83	69481	27.83	down	down	correct
MCDOWELL.NSE	N	20260216	1390.6	1406.2	1390.5	1402.5	151661	1402.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20260216	67.49	67.49	67.49	67.49	14974	67.49
MCLEODRUSS.NSE	McLeod Russel India Limited	20260216	42.9	44.75	42.9	43.31	211077	43.31	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260216	2240	2358.2	2168	2350	5065061	2350	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260216	187.99	187.99	176.99	177.32	92432	177.32	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260216	118.9	119	116.71	117.2	14606	117.2	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260216	1.21	1.23	1.19	1.19	419938	1.19	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20260216	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260216	1961.5	1963.3	1918.1	1936	20880	1936	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260216	1815.9	1857.4	1815.9	1848.3	693364	1848.3	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260216	12.18	12.39	12.02	12.23	187994	12.23	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260216	1108.7	1111.7	1098.6	1105.1	75830	1105.1	down	up	incorrect
MHHL.NSE	SM	20260216	40.9	40.9	40.9	40.9	9000	40.9
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260216	293.9	302	287.05	289.4	74663	289.4	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260216	359	364	354.8	361.65	252199	361.65	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260216	595.6	597.3	578	595.15	246804	595.15	down	up	incorrect
MINDSPACE.NSE	RR	20260216	491.7	493.99	488.1	489.99	280146	489.99	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260216	212.09	222	205	217.42	239855	217.42	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260216	30.5	30.71	28.71	29.37	925051	29.37	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260216	35.1	35.99	35.1	35.56	127931	35.56	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260216	1	1.01	0.98	1	370784	1
MMFL.NSE	M M Forgings Limited	20260216	458.95	458.95	426.15	443.9	206055	443.9	down	down	correct
MMP.NSE	MMP Industries Limited	20260216	260	269	244.2	248.4	49625	248.4	down	down	correct
MMTC.NSE	MMTC Limited	20260216	64	64.4	63.1	63.33	928319	63.33	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260216	124	126.71	121.12	123.36	5800	123.36	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260216	64.86	66	63.2	63.25	56993	63.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260216	26.8	26.8	24.32	25.17	2055	25.17	down	down	correct
MOIL.NSE	MOIL Limited	20260216	306	308.9	301.6	307.4	473766	307.4	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260216	13.48	13.7	12.76	13.39	43784	13.39	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260216	54.24	54.63	53.33	53.52	443731	53.52	down	down	correct
MOLDTECH.NSE	Mold	20260216	138.4	140.55	135.51	137.87	54347	137.87	down	down	correct
MOLDTKPAC.NSE	Mold	20260216	555.95	560.8	540.05	548.25	49162	548.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260216	62.4	64.65	62.4	64.34	463448	64.34	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260216	266.26	267.14	264.5	266.96	6210	266.96	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260216	235.99	235.99	228.66	232.5	824201	232.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260216	581.45	586.95	572.7	580.6	19820	580.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260216	7.87	7.87	7.5	7.6	605	7.6	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260216	38.55	38.65	37.81	37.99	1329912	37.99	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260216	766.55	792.6	758.4	787	858689	787	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260216	22.65	22.65	21.82	22.06	15583	22.06	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260216	2441	2481.4	2426.5	2461.5	506975	2461.5	up	up	correct
MPSLTD.NSE	MPS Limited	20260216	1488.1	1525	1472.1	1500.7	27643	1500.7	up	up	correct
MRF.NSE	MRF Limited	20260216	150105	150990	146100	147075	6265	147075	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260216	185.6	187.08	182.5	186	3344910	186	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260216	31.01	31.36	30.29	30.74	918186	30.74	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260216	477.4	488	475.2	480.7	170238	473.11	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260216	3588	3725	3579.5	3711.2	418931	3711.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260216	1.45	1.52	1.4	1.5	38289	1.5	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260216	31.47	31.47	30.89	31.05	604803	31.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260216	132.6	133.4	129.33	131.81	75358	131.81	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260216	61.21	62.89	59.12	59.99	4757	59.99	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260216	85.1	88.06	83.7	84.45	242746	84.45	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260216	133.5	133.5	130.42	131.14	19934	131.14	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260216	35.69	35.9	34.4	35.22	22317	35.22	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260216	239	239	230	230.2	23813	230.2	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260216	3580	3580	3450	3498.2	1558907	3498.2	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260216	139.05	144.34	138.05	142.28	364996	142.28	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260216	4.69	4.75	4.6	4.65	150955	4.65	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260216	30	30	28.15	28.71	11712	28.71	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260216	25.78	25.78	25.13	25.21	3014	25.21	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260216	242.99	248.9	238.3	240.33	3618	240.33	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260216	107.14	108.44	103.01	104.05	10093	104.05	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260216	241.25	252.38	241.25	243.64	11938	243.64	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260216	202.04	208.25	197	197.78	19676	197.78	down	up	incorrect
NAM.NSE	INDIA	20260216	912.4	942.75	906	923.7	722011	923.7	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260216	830.45	932	828	881.45	22776662	879.9555	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260216	146.51	148.75	146.45	147.63	11563	147.63	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260216	346	349.1	341.5	348.4	9841101	348.4	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260216	1122	1151.9	1116.6	1125.2	1106994	1125.2	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260216	6335	6348	6210	6248.5	104884	6248.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260216	97.7	98.07	96.13	96.66	181949	96.66	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260216	155.5	159.26	152.4	158.08	152155	158.08	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260216	280	280.4	272.3	275.6	1227724	275.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260216	98.01	100.65	96.2	100.02	13225540	99.8935	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260216	1946	1986.9	1940	1965.6	214	1965.6	up	up	correct
NCC.NSE	NCC Limited	20260216	151.8	151.85	148.71	150.05	1479828	150.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260216	195	195.9	188	188.41	123113	186.8986	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260216	2500	2535	2500	2516.3	230	2516.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20260216	2.98	2.98	2.85	2.88	1461776	2.88	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260216	742	774.95	733.7	770.4	30903	770.4	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260216	82.6	85.5	81.6	82.92	350810	82.92	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260216	15.2	15.49	14.71	14.82	60675	14.82	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260216	13.61	13.61	13.2	13.23	156351	13.23	down	down	correct
NELCAST.NSE	Nelcast Limited	20260216	117.03	123.7	117.03	119.53	110169	119.53	up	up	correct
NELCO.NSE	Nelco Limited	20260216	636.1	640	626	631.15	34230	631.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260216	1314	1356.1	1276.2	1288.4	88110	1288.4	down	down	correct
NESCO.NSE	Nesco Limited	20260216	1165	1198	1161.1	1176.4	31296	1176.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20260216	278.81	280	275.16	277.99	4998	277.99	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260216	36.94	37.04	36.5	36.92	1421706	36.92	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260216	13056	13597	12985	13246	32316	13246	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260216	478.95	478.95	460.25	463.05	1316471	463.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260216	5.99	5.99	5.43	5.74	2850	5.74	down	down	correct
NFL.NSE	National Fertilizers Limited	20260216	82.1	86.68	80.5	81.29	23932736	81.29	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260216	26.63	27.14	25.95	26.76	24544	26.76	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260216	1787	1842.9	1772.8	1836.9	361518	1836.9	up	down	incorrect
NHPC.NSE	NHPC Limited	20260216	75.47	77.44	74.65	77.04	10917667	77.04	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260216	150.35	151.71	149.76	151.05	260067	151.05	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260216	30.5	31.84	30.5	30.66	38470	30.66	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260216	288	290.95	287.78	290.76	7469317	290.76	up	up	correct
NIITLTD.NSE	NIIT Limited	20260216	75.74	75.75	73.6	74.48	303931	74.48	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260216	8.25	8.3	8.15	8.19	155158	8.19	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260216	14	14.11	13.61	13.82	572394	13.82	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260216	1446.5	1449.8	1410	1420.1	7441	1420.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260216	356	359.85	346.05	349.85	2938	349.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260216	32.3	32.3	31.37	31.64	18727	31.64	down	down	correct
NITCO.NSE	NITCO Limited	20260216	81.7	81.89	79.5	80.2	133930	80.2	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260216	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260216	333.45	339	329.6	337.3	62024	337.3	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260216	183	188.97	169.99	183.8	18223	183.8	up	up	correct
NKIND.NSE	N.K Industries Limited	20260216	64.31	66.88	64.2	64.2	1019	64.2	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260216	257	258.35	253.5	256.85	1522312	256.85	down	down	correct
NMDC.NSE	NMDC Limited	20260216	79.32	80.64	78.45	80.46	15298184	80.46	up	up	correct
NOCIL.NSE	NOCIL Limited	20260216	150	150	145.56	146.6	333950	146.6	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260216	3.86	4.08	3.84	3.88	74952	3.88	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260216	77.01	82.6	75.1	80.77	6712	80.77	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260216	297.08	300.08	296.55	299.22	215	299.22	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260216	469.75	469.75	447	456.7	4029	456.7	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260216	282.65	282.8	278.05	281.5	85898	281.5	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260216	6025	6108.5	5976	6005	2203	6005	down	down	correct
NTPC.NSE	NTPC Limited	20260216	362.6	369.65	362.5	369.1	6292850	369.1	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260216	847.75	849.2	820.55	834.95	22573	834.95	down	down	correct
NURECA.NSE	Nureca Limited	20260216	284.45	284.55	276.55	282.3	13122	282.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260216	340.1	347	335	336.8	48764	336.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260216	294	296.45	282.9	284.75	12482	284.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260216	1544.8	1568.4	1536.9	1564.1	217779	1564.1	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260216	6639	6758.5	6609	6699	155949	6699	up	up	correct
OIL.NSE	Oil India Limited	20260216	453.6	464.8	452.15	463.8	3149289	456.81	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260216	49.42	52.4	48	48.26	30576	48.26	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260216	1013	1040.2	1010	1022.4	184558	1022.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260216	117.95	117.95	114.62	115.49	39352	115.49	down	down	correct
OMAXE.NSE	Omaxe Limited	20260216	77.05	79.81	77.05	77.68	57943	77.68	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260216	94.97	95.94	91.6	92.26	57837	92.26	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260216	5.11	5.19	4.8	5.12	1806	5.12	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260216	16	16.17	15.95	16.17	45832	16.17	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260216	47.49	48.49	47.25	47.79	437623	47.79	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260216	267.65	272.2	265.65	271.55	13247757	265.31	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260216	51.4	52.6	51	52.08	143850	52.08	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260216	291.9	291.9	275	277.6	60654	277.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260216	407.5	418.9	399.8	412.9	278509	412.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260216	184	186.1	181	181.55	4910	181.55	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260216	664	666.65	645.55	663.9	31905	663.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260216	64.75	66.9	64.21	65.77	80776	65.77	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260216	7.15	7.34	6.82	7.01	180193	7.01	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260216	289.05	303.05	289.05	297.6	7229	297.6	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260216	160.54	162.45	157.8	161.7	185776	161.7	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260216	175.8	175.8	172	174.31	50953	174.31	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260216	102.2	102.58	101.22	101.85	74278	101.85	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260216	66.9	66.9	61.5	62.83	5399	62.83	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260216	19.62	19.98	19.6	19.71	196405	19.71	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260216	4320	4369.5	4275.1	4293.4	5351	4293.4	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260216	1.44	1.44	1.38	1.43	3719	1.43	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260216	50.81	51	48.5	49.24	74373	49.24	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260216	33550	33695	33230	33425	8016	33425	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260216	34.3	34.34	33.52	33.65	2968626	33.65	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260216	99.79	101.02	93.05	98.99	3210	98.99	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260216	40.86	44.78	40.86	41.95	7364	41.95	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260216	348.95	352	337.45	346.85	98993	346.85	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20260216	335	335	312.3	324.45	12156	324.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260216	290.1	294.8	285.35	293.35	28679	293.35	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260216	96.9	100.01	96.9	98.77	7659	98.77	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260216	35.71	36.49	34.23	34.59	577103	34.59	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260216	222	224.8	215.3	216.25	805044	216.25	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260216	8.11	8.35	7.96	8.02	250883	8.02	down	down	correct
PARTYCRUS.NSE	SM	20260216	80.6	80.7	80.6	80.65	5000	80.65	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260216	29.7	29.7	28.11	28.28	7644016	28.28	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260216	12.84	12.84	12.1	12.26	71126	12.26	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260216	10.09	10.09	9.9	9.93	25261200	9.93	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260216	83	83.88	82.09	83.38	41053	83.38	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260216	19.39	19.39	18.51	18.69	8807	18.69	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260216	151.55	165.6	146	162.54	9397284	162.54	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260216	20.57	20.87	19.8	19.96	283498	19.96	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260216	5485	5597	5440.5	5577	501990	5577	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260216	288.3	295.25	287.35	294.7	1110180	294.7	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260216	400.1	413.25	397.25	411.8	4725398	407.78	up	up	correct
PFIZER.NSE	Pfizer Limited	20260216	5037.5	5080	4995.1	5017.2	10239	5017.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260216	263	279.95	259.26	275.99	7371313	275.99	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20260216	32.71	32.9	32	32.12	481217	32.12	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260216	613.3	626.25	608.5	619.6	1595054	619.6	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260216	11750	11750	11501	11570	3174	11570	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260216	5020	5064	4947	5053	8124	5053	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260216	1593	1619.5	1544.1	1581.2	111500	1581.2	down	up	incorrect
PGINVIT.NSE	IV	20260216	91	91	88.05	89.95	2432485	89.95	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260216	1720	1777	1720	1773.4	91201	1773.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260216	1470	1494	1465.2	1484.8	217908	1484.8	up	up	correct
PIIND.NSE	PI Industries Limited	20260216	3089.7	3167.4	3021.7	3054.5	600277	3054.5	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260216	4510	4584.7	4510	4545.3	1716	4545.3	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260216	8.55	8.84	8.55	8.64	43032	8.64	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260216	28.69	28.69	27.11	27.84	4660	27.84	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260216	908	916.2	877.55	882.7	40938	882.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260216	773.3	800	770.4	783.65	758	783.65	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260216	155.89	157	151.9	153.16	4493	153.16	down	down	correct
PNB.NSE	Punjab National Bank	20260216	118	120.95	117.55	120.57	12112770	120.57	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260216	80.99	81.75	79.42	79.92	350105	79.92	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260216	832	853.8	830.15	849.35	503367	849.35	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260216	26.98	26.98	24.82	25.28	5622	25.28	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260216	210.5	217.97	210.5	216.15	153988	216.15	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260216	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260216	258.6	258.97	252.33	254.07	1505	254.07	down	down	correct
POKARNA.NSE	Pokarna Limited	20260216	1082.8	1110	1059.7	1069.75	118745	1069.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260216	7617.5	7674	7536	7636	107865	7636	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260216	1296	1307.8	1282	1300.8	197319	1300.8	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260216	835	840.05	822.75	829.9	58282	829.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260216	270.5	270.5	265	265.55	1657	265.55	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260216	462	479.6	458.6	460.7	1446943	460.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260216	288	300.95	287.25	300.5	22196951	300.5	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260216	22450	22870	22350	22824	61541	22824	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260216	2107.3	2111.3	2066	2097.2	31557	2097.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260216	198	227.8	191.23	221.72	99581	221.72	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260216	207.24	210	198	200.39	185569	200.39	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260216	22.3	22.74	21	21.31	30668	21.31	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260216	303.55	307.4	297.05	302.55	1211389	302.55	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260216	135.09	135.1	129	129.84	630730	129.84	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260216	4.65	4.67	4.46	4.5	104424	4.5	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260216	8.8	8.89	8.41	8.46	398551	8.46	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260216	153.48	154.51	150.36	151.1	175396	151.1	down	down	correct
PRECOT.NSE	Precot Limited	20260216	495	495	468	486.55	2293	486.55	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260216	270.73	305.8	267.13	298.52	21279255	298.16	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260216	461.95	462.85	445	446.4	230151	446.4	down	down	correct
PREMIER.NSE	Premier Limited	20260216	3.05	3.2	3	3.08	4872	3.08	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260216	51.1	54.98	51	54.06	96751	54.06	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260216	1495.3	1539.6	1495.3	1527.8	601273	1527.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260216	635.8	639.4	615.6	619.3	506011	619.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260216	288.9	292	284.25	290.1	25010	290.1	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260216	266.06	267.18	257.35	259.33	102514	259.33	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260216	13.5	14.53	13.47	14.15	514355	14.15	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260216	2738	2821.2	2702	2809.2	177406	2809.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260216	120.1	120.99	119.25	119.89	171111	119.89	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260216	26.9	27.26	26.65	27.07	1186850	27.07	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260216	782.05	791.45	776.15	786.3	15476	786.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260216	100	103.68	100	103.31	5346831	103.31	up	up	correct
PTC.NSE	PTC India Limited	20260216	180	180.8	170.1	172.95	3196669	169.9234	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260216	38.5	38.84	38.06	38.11	67358	38.11	down	down	correct
PULZ.NSE	SM	20260216	27.5	28	26.8	27.5	12000	27.5
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260216	1100.6	1110.2	1065.9	1073.3	5419	1073.3	down	down	correct
PURVA.NSE	Puravankara Limited	20260216	251	252.99	237.1	238.07	520308	238.07	down	down	correct
PVP.NSE	PVP Ventures Limited	20260216	29	30.03	28.73	29.11	145896	29.11	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260216	129.56	131.4	126.41	127.08	211807	127.08	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260216	280.66	284.9	278.25	280.95	6411	280.95	up	up	correct
QUESS.NSE	Quess Corp Limited	20260216	206.14	208.5	202.22	207.05	113488	207.05	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260216	175.99	178.3	173.43	174.49	92844	174.49	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260216	1.3	1.3	1.3	1.3	57	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260216	3.18	3.18	2.85	2.99	34516	2.99	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260216	2790.9	2857.7	2780.1	2792.2	323065	2792.2	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260216	6.28	6.35	6.19	6.2	63663	6.2	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260216	330.4	335	326	331.2	507687	330.0464	up	up	correct
RAIN.NSE	Rain Industries Limited	20260216	150	151.91	148	150.95	2750432	150.95	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260216	172.89	177.91	169.03	169.03	180689	169.03	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260216	4.02	4.07	3.99	4	313580	4	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260216	466	471.55	458.55	467.15	40364	467.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260216	28.28	29.3	28.1	28.45	32862	28.45	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20260216	39.25	41.91	39.25	40.1	1294	40.1	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260216	7.65	7.65	7.65	7.65	600	7.65
RALLIS.NSE	Rallis India Limited	20260216	261.6	287.5	260.75	284.7	2619095	284.7	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260216	31.5	31.5	29.65	31.12	64012	31.12	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260216	7.43	7.46	7.25	7.27	6456448	7.27	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260216	1130	1160	1124.1	1151.1	108292	1151.1	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260216	311.65	315.3	307.55	313.6	33892	313.6	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260216	523.6	535.75	510.1	517.55	111307	517.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260216	460.05	467	460.05	464.45	21380	464.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260216	11.15	11.51	11.07	11.11	220274	11.11	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260216	1385	1385	1275.1	1309.5	75074	1309.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260216	2275.3	2284.8	2145	2152	43978	2152	down	down	correct
RAYMOND.NSE	Raymond Limited	20260216	396.65	396.65	388.9	390.15	209610	390.15	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260216	312.35	315.3	310.25	314.35	1778001	314.35	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260216	130.65	133.58	130.51	131.71	1175911	130.7108	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260216	1.04	1.04	1.02	1.03	3061575	1.03	down	down	correct
RECLTD.NSE	REC Limited	20260216	346.1	354.15	343.2	353.5	6203921	353.5	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20260216	261.4	261.4	255	256.05	691101	256.05	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260216	230	237.4	225.35	233.5	452956	233.5	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260216	44.74	45.98	44.32	44.8	1565	44.8	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260216	358.95	359.8	351.05	354.8	70113	354.8	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260216	1420.1	1439.6	1409.3	1437.1	5896514	1437.1	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260216	245	245	228.71	231.28	6719067	231.28	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260216	101.5	101.5	98.91	98.91	1279743	98.91	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260216	111.29	120.49	109.3	118.83	226498	118.83	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260216	24.55	24.95	24.05	24.21	3209884	24.21	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260216	401.7	413	400.05	404.65	45829	404.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260216	98	105.96	90.04	90.86	48070	90.86	down	down	correct
REPRO.NSE	Repro India Limited	20260216	470	503.45	457.4	473.1	99412	473.1	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260216	186.4	195	183.35	190.01	174341	190.01	up	up	correct
RGL.NSE	Renaissance Global Limited	20260216	115	118.25	112.91	117.27	673881	117.27	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260216	2.61	2.66	2.58	2.62	636256	2.62	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260216	439	472	421	462.25	1600659	462.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260216	121.95	131.2	120.05	127.53	6951242	127.53	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260216	741	749.95	734.1	739.6	65728	739.6	down	down	correct
RITES.NSE	RITES Limited	20260216	218.98	221.48	216.5	220.23	310150	220.23	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260216	20.48	20.49	19.8	19.94	8845	19.94	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260216	50	50	46.5	47.56	44709	47.56	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260216	562.4	565.95	558.05	561.25	206700	561.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20260216	837.1	837.85	814	819.35	4613	819.35	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260216	370	372.25	360.2	364.55	46439	364.55	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260216	138.45	143.29	137.15	138.82	1127048	138.82	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260216	1.26	1.28	1.23	1.23	92362	1.23	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20260216	44	44.69	43.85	44.11	1787	44.11	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260216	525	528	500	510.95	47717	510.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260216	44.1	45.79	43.5	43.69	21407	43.69	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260216	549	549.2	532.6	533.95	280489	533.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260216	1977.8	1983	1942.7	1962.3	5938	1962.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260216	26.8	26.85	26.33	26.66	22534755	26.66	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260216	81.49	82.14	78	78.81	76646	78.81	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260216	721.1	721.1	703	707.95	18174	707.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260216	42.05	42.05	38.5	39.54	44201	39.54	down	down	correct
RSWM.NSE	RSWM Limited	20260216	162.32	165.8	160.3	162.99	43005	162.99	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260216	322	326	315.6	318.45	75382	312.1022	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260216	34.8	34.8	33.04	33.95	3402984	33.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260216	8.77	8.78	8.5	8.7	10195724	8.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260216	204	208.5	203.5	205.57	3412	205.57	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260216	6.26	6.26	6	6.04	26511	6.04	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260216	112.29	112.39	110	111.22	88201	111.22	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260216	144.42	146.49	141	141.89	158805	141.89	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260216	43.64	44.57	40.17	43.77	18721	43.77	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260216	306.5	311.9	304.1	309.65	5843907	309.65	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260216	305.7	314.2	305.7	314.2	2433	314.2	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260216	15.99	15.99	15.99	15.99	1640	15.99
SADBHAV.NSE	Sadbhav Engineering Limited	20260216	8.15	8.15	7.54	7.64	1082575	7.64	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260216	3.74	3.75	3.61	3.61	563219	3.61	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260216	1765	1777.1	1725.5	1744.9	26296	1744.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260216	25	25.33	24.61	24.72	1645	24.72	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260216	195.33	197.98	192	196.23	59280	196.23	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260216	158	160.14	157.25	159.58	8429730	159.58	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260216	446.75	475.6	446.7	460.8	50094	460.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260216	17.18	17.95	16.9	17.02	95242	17.02	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260216	162	163.69	158.11	158.2	169182	158.2	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260216	1.98	1.98	1.92	1.93	841558	1.93	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260216	8.18	8.18	7.56	7.95	7665510	7.95	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260216	253.8	253.8	240	250.99	679	250.99	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260216	48.6	48.6	48.6	48.6	92718	48.6
SALZERELEC.NSE	Salzer Electronics Limited	20260216	646.15	668	639.05	644.45	58590	644.45	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260216	7.5	7.82	7.3	7.59	33259	7.59	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260216	2.31	2.55	2.31	2.31	58568	2.31
SANDESH.NSE	The Sandesh Limited	20260216	1026.5	1041.9	1015	1028.4	254	1028.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260216	525	530.65	511.5	520.25	126947	520.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260216	462.85	473.25	457.8	459.85	14438	459.85	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260216	62.4	64	60.83	62.5	273489	62.5	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260216	287.7	291.25	280	281.9	164598	281.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260216	13.55	14.48	13.55	14.21	168535	14.21	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260216	4036.8	4039.9	3993	3998.1	12835	3998.1	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260216	0.31	0.31	0.31	0.31	2823	0.31
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260216	497.5	506.5	492.65	504.65	215542	504.65	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20260216	344.85	346.4	336.6	338.25	158176	338.25	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260216	79.31	81.83	77.83	79.92	188395	79.92	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260216	1230	1246.1	1191.2	1211.2	28816	1211.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260216	294.65	301	289.85	297.15	158472	297.15	up	up	correct
SATIA.NSE	Satia Industries Limited	20260216	67.33	70.9	67.1	67.76	154270	67.76	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260216	151.6	156.59	150.02	151.56	87991	151.56	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260216	508.55	512.8	496.1	498.6	35936	498.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260216	757.05	779	751.3	772.2	2958838	769.5041	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260216	121.13	122.68	121	121.69	4585	121.69	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260216	363.89	363.89	356.41	361.6	20642	361.6	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260216	292.6	295.51	291.81	294.93	12572	294.93	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260216	215.94	222.98	215.94	221.69	2829	221.69	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260216	2033.9	2050.3	2023.8	2042.4	580680	2039.5648	up	up	correct
SBIN.NSE	State Bank of India	20260216	1194	1212.3	1185.3	1208.1	14972739	1208.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260216	3799.6	3835.6	3740	3767	23583	3767	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260216	160.47	164.67	157.17	163.57	22079	163.57	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260216	814.5	833	795.9	824.45	675668	824.45	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260216	265.25	271.3	262.56	268.86	5940785	265.36	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260216	82.2	83.16	81.38	82.06	780749	82.06	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260216	1390	1409.8	1362	1386.2	52760	1386.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260216	23.2	23.2	21.67	22.07	4331	22.07	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260216	219.8	219.8	210.61	211.56	379246	211.56	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260216	85.35	85.8	83.28	83.88	627828	83.88	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260216	267.9	268.96	260.09	264.2	61423	264.2	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260216	14.41	14.94	14.06	14.87	39981	14.87	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260216	260.4	260.69	258.42	259.95	9574	259.95	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260216	273	275.15	271.51	275.01	612786	275.01	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260216	616.59	624.39	614.42	623.54	145461	623.54	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260216	730.53	739.99	730.53	739.34	47472	739.34	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260216	0.48	0.48	0.46	0.46	57700	0.46	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260216	16.79	16.79	15.73	16.39	3120	16.39	down	down	correct
SFL.NSE	Sheela Foam Limited	20260216	583	584.7	574.65	577.65	43541	577.65	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260216	475	535.45	466.25	515.7	230515	515.7	up	down	incorrect
SGL.NSE	STL Global Limited	20260216	12.33	12.33	12.06	12.31	3466	12.31	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260216	69.99	69.99	66.51	67.75	3749	67.75	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260216	557.85	590	552.1	564.7	4712944	564.7	up	down	incorrect
SHALBY.NSE	Shalby Limited	20260216	159.97	159.97	152	154.78	192615	154.78	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260216	59.6	60.67	58.71	59.14	75132	59.14	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260216	101.07	102	101	101.68	108301	101.68	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260216	7.23	7.23	7.04	7.13	16459	7.13	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260216	453.6	456.95	450.05	452.65	5539	452.65	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260216	1240	1257.2	1212.5	1231.2	203323	1231.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260216	943	943	925.05	931.15	17254	931.15	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260216	143.09	146.79	140.99	144.5	855897	144.5	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260216	486.03	489.08	480.01	485.61	11728	485.61	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260216	108.16	109.14	105.36	105.56	5585	105.56	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260216	326.8	333.55	324.4	329.4	263243	329.4	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260216	22.88	22.88	20.51	20.85	50277	20.85	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260216	56.9	59.79	55	56.05	5334	56.05	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260216	170.5	172	165.55	167.81	4935	167.81	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260216	166	167.1	161.9	164.61	281356	164.61	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260216	392.1	402	367.65	372.3	225119	372.3	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260216	39.6	39.6	36.83	38	4284	38	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260216	69.32	70.65	68.5	70.05	65873	70.05	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260216	25940	26375	25915	26315	11713	26315	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260216	363.05	367.85	349.8	353.1	107797	353.1	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260216	62	64	62	62.16	387718	62.16	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260216	0.44	0.45	0.43	0.44	677423	0.44
SHREYANIND.NSE	Shreyans Industries Limited	20260216	156.12	156.12	146.1	147.55	13905	147.55	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260216	3090	3139	3018	3033.2	51311	3033.2	down	down	correct
SHUBHLAXMI.NSE	SM	20260216	31	31	30	30	10000	30	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260216	5.6	5.6	5.34	5.38	72677	5.38	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260216	880.15	886.4	870.4	882.25	75011	882.25	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260216	10.98	10.98	9.16	9.5	10803	9.5	down	down	correct
SIEMENS.NSE	Siemens Limited	20260216	3116.5	3226	3083.1	3216	293293	3216	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260216	50.9	50.9	48.71	48.95	10085	48.95	down	down	correct
SIL.NSE	Standard Industries Limited	20260216	16.4	17.05	16.4	16.94	60809	16.4008	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260216	79.71	80.57	77	78.8	61285	78.8	down	down	correct
SILINV.NSE	SIL Investments Limited	20260216	443.45	460	443.45	448.9	1993	448.9	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260216	19.01	19.48	18.3	19.19	16011	19.19	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260216	8.73	8.99	8.6	8.61	17202	8.61	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260216	230	230	217.22	220.95	32283	220.95	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260216	84.2	89.19	84.2	85.96	281874	85.96	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260216	471.5	478.95	469	473.4	228796	473.4	up	up	correct
SIS.NSE	SIS Limited	20260216	327.9	328.05	311.45	312.6	83342	312.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20260216	0.4	0.4	0.38	0.39	1417428	0.39	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260216	561.3	567.8	555.2	559.05	35583	559.05	down	down	correct
SJVN.NSE	SJVN Limited	20260216	76.26	78.36	75.57	77.81	5948963	76.6191	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260216	1695	1698.2	1680	1691.9	50229	1691.9	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260216	1.24	1.24	1.16	1.16	227283	1.16	down	down	correct
SKIPPER.NSE	Skipper Limited	20260216	371.25	375.15	365.5	369.45	239848	369.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260216	179.92	184.89	179.41	182.4	157376	182.4	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260216	131.99	131.99	125.01	125.49	1313	125.49	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260216	77	82.45	76.8	80.82	804588	80.82	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260216	335	344.9	331.55	340.2	192254	340.2	up	up	correct
SMVD.NSE	SM	20260216	8.45	8.45	8.45	8.45	20200	8.45
SNOWMAN.NSE	Snowman Logistics Limited	20260216	42.3	42.3	41.3	41.47	132268	41.47	down	down	correct
SOBHA.NSE	Sobha Limited	20260216	1504.9	1509.7	1478	1484.5	123359	1484.5	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260216	498.1	498.1	486	486.85	35776	486.85	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260216	13043	13141	12852	13111	59396	13111	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260216	398	407.1	391.25	394.05	24701	394.05	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260216	109.44	110.36	109.44	110.36	9332	110.36	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260216	116.7	116.7	107.55	108.31	20984	108.31	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260216	527.6	528.75	521.1	525.1	851902	525.1	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260216	280	281	270	273.5	773560	273.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260216	357.2	374	350.1	368.85	48560	368.85	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260216	40.95	41.1	40.12	40.26	8439382	40.26	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260216	183.01	189.95	181.12	185.5	73301	185.5	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260216	754.45	758.4	725	732.2	81903	732.2	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260216	257	268	254.55	262.1	363652	262.1	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260216	132.05	134.68	130.5	133.69	323852	133.69	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260216	5.44	5.55	5.36	5.43	456414	5.43	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260216	105.7	105.7	99.82	100.25	138065	100.25	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260216	34.9	35.29	34.35	34.55	51046	34.55	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260216	69.47	71.7	68.91	69.6	562544	69.6	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260216	31.97	31.97	29.45	29.75	3783	29.75	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260216	186.9	192.01	184.16	187.55	250387	187.55	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260216	206.02	207.88	200.55	204.02	11196	204.02	down	up	incorrect
SRF.NSE	SRF Limited	20260216	2830	2852.1	2792.8	2845	110372	2845	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260216	491.4	492.1	480	486.25	9109	486.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260216	0.58	0.58	0.57	0.57	166220	0.57	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20260216	220.12	227.32	220.12	222.99	98013	222.99	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260216	852.85	866	852.65	857.85	89795	857.85	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260216	215.01	216	212.75	214.97	236441	214.97	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260216	144	149.9	143.85	144.81	28701	144.81	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260216	118.9	120.59	118.86	119.48	18850	119.48	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260216	82.96	82.99	81.6	82.66	3360	81.6872	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260216	7.97	7.97	7.85	7.89	422258	7.89	down	down	correct
STEL.NSE	STEL Holdings Limited	20260216	479.65	481.7	458.05	470.4	8219	470.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260216	230.65	231.7	223.8	225.25	51619	225.25	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260216	154	158	151.92	153.91	4670241	153.91	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260216	511.95	518.25	500	505.35	57794	505.35	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260216	2205.1	2234	2205.1	2218.9	24604	2218.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260216	10.2	10.3	9.9	10.11	1249957	10.11	down	down	correct
SUBROS.NSE	Subros Limited	20260216	801	801.05	780.65	785.75	42241	785.75	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260216	924.7	924.7	886	915.9	56298	915.9	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260216	407.45	410.95	402	408.35	85092	408.35	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20260216	50	50	48.09	48.35	19928	48.35	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260216	1750.2	1754	1712.5	1732.9	3436	1732.9	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260216	1.71	1.72	1.66	1.67	236307	1.67	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260216	5299	5410	5261.5	5331	36845	5331	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260216	616.1	644.4	612	623.3	663	623.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260216	926.05	934.75	911	914.85	41278	914.85	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260216	248.3	248.7	242.1	243.66	85733	243.66	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260216	1697.5	1715	1693.4	1700.5	1247403	1700.5	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260216	391	402.65	391	399	56891	399	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20260216	578.8	580.9	567.35	577.5	126958	576.2511	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260216	165.1	168.45	163.62	164.93	5234	164.93	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260216	7.82	7.99	7.25	7.39	215395	7.39	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260216	432.75	435.95	416.95	417.75	136559	417.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260216	0.98	1.08	0.98	0.99	41697	0.99	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260216	3774.9	3893.6	3749.5	3888	171503	3888	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260216	24.63	25.07	22.25	23.24	65850	23.24	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260216	18.33	19.05	17.75	18.13	149392	18.13	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260216	58.96	60.34	56	57.01	1852	57.01	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260216	228.2	229.5	223.61	225	590149	225	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260216	129.86	131.99	121.92	123.32	622339	123.32	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260216	31.05	32	31.05	31.4	48648	31.4	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260216	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260216	150	151.8	144.76	148.93	179058	148.93	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260216	3.23	3.23	2.9	3	71129	3	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260216	45.67	46.33	45.34	46.21	39325966	46.21	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260216	3.26	3.26	3.21	3.26	7216	3.26
SWARAJENG.NSE	Swaraj Engines Limited	20260216	3589.9	3607.8	3540	3557.5	7962	3557.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260216	542	563.55	529	539.45	40373	539.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260216	195.6	202.9	193.02	202.02	1297288	202.02	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260216	877	889.65	856	860.55	152886	860.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260216	437.05	446	432.8	435.05	853243	435.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260216	179.9	186.9	175.94	183.75	5218	183.75	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260216	352.25	359	346.4	347.65	128342	347.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260216	49	49	46.41	46.68	2477443	46.68	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260216	282	286.35	277.6	278.55	81222	278.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260216	465	469.7	460.6	463.05	239280	463.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260216	28.68	29.65	28.01	28.65	10718	28.65	down	down	correct
TARC.NSE	TARC Limited	20260216	153.6	155.6	149.38	154.28	684637	154.28	up	up	correct
TARMAT.NSE	Tarmat Limited	20260216	53	53.5	52.5	52.51	11434	52.51	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260216	7799.5	8800	7799.5	8167	27138	8167	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260216	688	695	684.25	691.85	583745	691.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260216	1625.1	1645.8	1615	1620	100016	1620	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260216	1128.5	1141.8	1117.1	1139.2	780629	1139.2	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260216	4824	4845	4750	4811	215518	4811	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260216	628.9	637.4	622.65	630.4	190874	630.4	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260216	372	384.25	370.9	382.1	3884952	382.1	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260216	201	206.12	200.55	205.5	17932490	205.5	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260216	1204.4	1215.2	1175	1184.7	29809	1184.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260216	156.3	156.98	154.33	155.79	228260	155.79	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260216	1058.6	1072.5	1040	1045.5	18337	1045.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260216	559.9	565.05	549	558.3	12080	558.3	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260216	14.28	15.19	13.85	14.26	69729	14.26	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260216	2799.9	3055.8	2799.9	2991.9	4784	2991.9	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260216	2700	2719.8	2671	2706.6	2918730	2706.6	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260216	833.15	876	828	859.1	923164	859.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260216	1358.5	1361	1325	1338.7	15399	1338.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260216	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260216	1526	1541.9	1494.7	1512.7	1873472	1512.7	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260216	1047.45	1055	1025.45	1050.45	144316	1050.45	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260216	328.7	333.45	325.65	331.15	633955	331.15	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260216	550	550	540	544.5	30039	544.5	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260216	385	399	383.85	392.65	15234	392.65	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260216	96.4	97.5	93.9	95.07	89819	95.07	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260216	49.83	49.83	48	48.44	22949	48.44	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260216	113.5	113.5	111	111.22	1267306	111.22	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260216	74.84	75.5	73.73	74.95	6389535	74.95	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260216	13.24	13.97	13.2	13.48	43112	13.48	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260216	9.4	10.85	9.28	10.07	120625	10.07	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260216	3580	3794	3532	3724.8	146626	3724.8	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260216	99	101.8	97.5	99.01	13448	99.01	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260216	92.89	96	90.05	91.07	90043	91.07	down	down	correct
THERMAX.NSE	Thermax Limited	20260216	2886.1	2940	2845.4	2924	62084	2924	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260216	113.4	114	110.75	111.58	529977	111.58	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260216	323	323	312	317.9	27172	317.9	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260216	400.4	410.75	399.5	406.85	172058	406.85	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260216	440.1	455.75	431.25	449.15	750965	449.15	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260216	2480.1	2542.5	2410	2413.1	15838	2413.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260216	2490	2524	2479	2504.4	138570	2504.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260216	5.56	5.56	5.56	5.56	34109	5.56
TIL.NSE	TIL Limited	20260216	257	257.11	213.51	221.42	115979	221.42	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260216	201.23	203	195.28	197.15	2531345	197.15	down	down	correct
TIMKEN.NSE	Timken India Limited	20260216	3079.5	3082.8	3000	3047	32890	3047	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260216	199.41	205.02	193.92	199.09	396204	199.09	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260216	36.8	38	35.82	36.09	478586	36.09	down	down	correct
TITAN.NSE	Titan Company Limited	20260216	4155	4196	4128.8	4181.1	500349	4181.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260216	92.88	95.5	92.88	95.12	206024	95.12	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260216	143	143.69	139.6	139.92	44276	139.92	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260216	9.08	9.1	8.4	8.72	29120	8.72	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260216	102.59	102.59	97	97.73	5520	97.73	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260216	4144.3	4324.9	4118	4261.5	1639922	4232.4789	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260216	1445	1477	1439.8	1471.4	471535	1471.4	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260216	66.55	66.56	64.18	64.87	3972	64.87	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260216	87.2	94	87.2	88.7	2193	88.7	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260216	69.77	69.77	66.32	67.34	99713	67.34	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260216	7.95	7.95	7.61	7.66	12694	7.66	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260216	203.25	216.46	203.25	209.88	7056	209.88	up	up	correct
TRENT.NSE	Trent Limited	20260216	4234	4298	4202.5	4224.6	698727	4224.6	down	down	correct
TRF.NSE	TRF Limited	20260216	269.05	273.9	269.05	270.05	5226	270.05	up	up	correct
TRIDENT.NSE	Trident Limited	20260216	26.75	26.75	26.3	26.45	4461722	26.45	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260216	60	60	58.35	58.82	17598	58.82	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260216	488.4	491.95	485.6	490.1	94950	490.1	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260216	384	401.2	384	394.15	552204	394.15	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260216	934.1	958	926	930.15	4905	930.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260216	563.9	564.95	553	558.2	12452	558.2	down	down	correct
TTL.NSE	T.T. Limited	20260216	9.89	9.89	9.46	9.74	96682	9.74	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260216	43.3	43.54	42.82	43.06	966967	43.06	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260216	397.6	398	392.05	395.05	9082	395.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260216	3860	3889.8	3793.6	3803	333076	3803	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260216	4344.8	4358	4236.1	4267	3381	4267	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260216	125.05	126.72	124.08	125.29	27905	125.29	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260216	6.38	6.38	6	6.21	34111	6.21	down	up	incorrect
UBL.NSE	United Breweries Limited	20260216	1622.1	1622.1	1584.5	1612.1	54794	1612.1	down	down	correct
UCOBANK.NSE	UCO Bank	20260216	28.13	28.41	27.92	28.33	3952699	28.33	up	up	correct
UFLEX.NSE	Uflex Limited	20260216	471.95	476.45	467	469.25	27811	469.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260216	73	74.87	72.3	73.91	35118	73.91	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260216	37.37	37.74	36.91	37.1	63725	37.1	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260216	135.45	135.99	128.1	129.43	453890	129.43	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260216	61	62.14	60.25	61.75	9158598	61.75	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260216	12897	12997	12861	12949	81768	12949	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260216	4.79	4.91	4.5	4.59	98871	4.59	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260216	375	376.7	366	367.75	19002	367.75	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260216	186.9	193.01	182.01	183.16	13407	182.553	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260216	110	118	110	115.17	3740	115.17	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260216	178	184	176.08	183.09	8656305	183.09	up	up	correct
UNITECH.NSE	Unitech Limited	20260216	5.39	5.5	5.32	5.42	3021358	5.42	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260216	495.85	499.35	492.5	494.55	11306	493.56	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260216	70.5	70.5	66.5	66.79	30611	66.79	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260216	690.05	705	679.35	683.9	49746	683.9	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260216	277	277	256	266.24	33630	266.24	down	down	correct
UPL.NSE	UPL Limited	20260216	719.15	736.65	716.4	733.8	685996	733.8	up	up	correct
URJA.NSE	Urja Global Limited	20260216	9.9	10.24	9.82	9.92	1106617	9.92	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260216	408.9	424.45	406.45	414.95	415292	414.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260216	1054	1079.1	1054	1070.05	42206	1070.05	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260216	61.73	62.78	61.73	62.72	27482	62.72	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20260216	74.28	75.5	73.6	74.52	156595	74.52	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260216	278.08	283.46	278.08	283.26	70084	283.26	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20260216	920	920	900.8	918.79	2318	918.79	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260216	89.09	93.7	89.09	92.25	7125	92.25	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260216	218	219.69	207.3	208.35	91219	208.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260216	2005	2040.4	1976.8	1985.2	83003	1985.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260216	5150	5211.9	5100	5188.6	17302	5188.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260216	255.48	261.69	244.7	247	853292	247	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260216	8.13	8.13	7.96	8.06	74215	8.06	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260216	6.76	6.77	6.62	6.68	4681195	6.68	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260216	262.8	262.8	244.1	246.18	46804	246.18	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260216	38.39	38.49	37.16	37.47	35778	37.47	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260216	7.21	8.1	7.1	7.93	16091395	7.93	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260216	556.3	570.5	552	562.3	95744	562.3	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260216	40.5	40.51	39.52	39.66	436077	39.66	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260216	58.3	59.42	57.25	58.94	95948	58.94	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20260216	447	458.85	444.3	455.85	2459060	455.85	up	down	incorrect
VEDL.NSE	Vedanta Limited	20260216	669	681.45	665.25	679.8	6387272	679.8	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260216	1432.4	1445.6	1413	1416.6	52390	1416.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260216	737.85	757	731	737.3	10046	737.3	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260216	50.82	50.83	47.12	48	109581	48	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260216	506.8	526	488.75	521.65	85464	521.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260216	111	112	102.51	103.42	252432	103.42	down	up	incorrect
VGUARD.NSE	V	20260216	321.35	326.55	321	324.35	58752	324.35	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260216	3262	3349.7	3262	3335.5	236	3335.5	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260216	316.9	319	313.1	316.3	11668	316.3	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260216	987.9	1025.95	986.6	1008.9	164075	1008.9	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260216	2.21	2.26	2.09	2.1	517982	2.1	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260216	1.54	1.54	1.5	1.51	1036337	1.51	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260216	1.6	1.63	1.59	1.62	1984285	1.62	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260216	466.05	474.95	459.05	470.4	170464	470.4	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260216	1505	1514.9	1485	1490.7	47908	1490.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260216	1111.4	1118.4	1070.2	1080.2	15787	1080.2	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260216	31.02	31.41	30.32	30.71	27703	30.71	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260216	220.9	226.4	218	223.27	12214	223.27	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260216	23.75	24.09	22.8	22.9	228295	22.9	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260216	387	387.6	377.2	380.05	172515	380.05	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260216	10.15	10.16	10.15	10.15	2828442	10.15
VISAKAIND.NSE	Visaka Industries Limited	20260216	65	66.09	64.76	65.05	27865	65.05	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260216	34.5	36.98	34.5	34.92	12721	34.92	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260216	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260216	519.1	519.1	504.7	505.7	53590	505.7	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260216	5.83	5.86	5.74	5.77	341980	5.77	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260216	0.63	0.63	0.61	0.61	277594	0.61	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260216	273.7	273.7	260.95	264.35	19595	264.35	down	up	incorrect
VMART.NSE	V	20260216	616.05	616.4	604.95	608.4	120006	608.4	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260216	7900	8210	7836	8189.5	26725	8189.5	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20260216	1530	1539.8	1517.4	1532	300771	1532	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260216	288.4	290.7	282.85	284.9	347441	284.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260216	256.05	259.15	253.15	256.2	14014	256.2	up	up	correct
VSTIND.NSE	VST Industries Limited	20260216	237	239.49	236.55	237.86	106735	237.86	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260216	5776	5814.5	5641.5	5685	9643	5685	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260216	510.8	511.15	501.65	508	386787	508	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260216	1280.5	1291.8	1268.3	1285.5	144890	1285.5	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260216	169	170.5	166.39	168.3	454328	168.3	down	down	correct
WANBURY.NSE	Wanbury Limited	20260216	252.08	258	248.5	252.8	38035	252.8	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260216	950.1	1004.95	942.3	971.05	3164	971.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260216	65.64	66.79	63.57	66.16	3103330	66.16	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260216	88.03	93	86.11	86.44	1147	86.44	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260216	802.6	817.85	790	811.65	338930	811.65	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260216	492.35	502.4	487.85	500.35	63787	500.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260216	1311.8	1375	1276	1285	1540	1285	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260216	7001.5	7054.5	6811	6867.5	6208	6867.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260216	521.8	523.6	510.1	514.8	57695	514.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20260216	860	922.85	849.1	905.8	104708	905.8	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260216	898.5	902	881	898.2	201157	898.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260216	30.38	30.69	28.52	29.34	1259	29.34	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260216	798	818	785	787.45	18033	787.45	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260216	250	254.35	247	251.55	17115	251.55	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260216	146.44	150	143.2	147.28	5524	147.28	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260216	214.62	216.91	210.11	213.19	20754327	213.19	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260216	1394.7	1411.9	1385.5	1390.1	213837	1390.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260216	492.35	495.4	485	487.3	44873	487.3	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260216	74.6	74.86	71.93	73.66	128818	73.66	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260216	424	429	421.2	424.8	41523	424.8	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260216	68.24	68.82	67	67.52	70731	67.52	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260216	135.51	138.21	132	133.59	10632	133.59	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260216	924	924	898	903.7	17825	903.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260216	20.76	20.99	20.7	20.96	46684058	20.96	up	up	correct
YUKEN.NSE	Yuken India Limited	20260216	730.3	765	730.3	761.1	3073	761.1	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260216	96.2	98.82	94.2	94.73	6532538	94.73	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260216	6.14	6.44	5.98	6.19	467523	6.19	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260216	10.24	10.24	9.4	9.73	3404036	9.73	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260216	216	216	198.41	198.71	102	198.71	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260216	5.1	5.29	5.05	5.05	104813	5.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260216	589	591.95	568.2	576	694888	576	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260216	1306	1338.5	1288.8	1330.4	299422	1330.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260216	82.5	84.88	82	82.35	2287	82.35	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260216	1400.8	1429.4	1356.2	1376.6	35219	1376.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260216	236.1	236.3	230	230.95	134084	230.95	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260216	407.3	407.3	397.2	400.8	82373	400.8	down	down	correct