CollectAI

close-nse_india_stocks

2026/02/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260217	182.5	186.8	182.01	184.77	44683	184.77	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260217	37.75	38.93	37.75	37.77	2307	37.77	up	up	correct
3MINDIA.NSE	3M India Limited	20260217	36000	36335	35605	36030	3357	36030	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260217	36.79	36.79	33.78	35.15	1773	35.15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260217	325	330.6	323.9	327.45	29494	327.45	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260217	669.95	675	640.1	644.35	137120	644.35	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260217	14.89	14.9	14.49	14.55	181550	14.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260217	8.39	8.39	7.82	7.88	46193	7.88	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260217	65.77	67.84	64.52	67.12	527709	67.12	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20260217	156.23	163.95	156.23	161.34	8076	161.34	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260217	371.85	377.8	371.7	374.55	44518	374.55	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260217	451	456.95	448.65	454.95	447858	454.95	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260217	410.65	422.6	409.5	411.8	9191	411.8	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20260217	132.51	135.99	129.99	132.36	19980	132.36	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260217	1296.2	1315.6	1293	1302.6	55533	1302.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260217	20.71	21.37	20.71	21.06	27276	21.06	up	down	incorrect
ABB.NSE	ABB India Limited	20260217	5922.5	5940	5806	5830	116120	5830	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260217	26470	26700	26210	26620	8453	26620	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260217	344.9	350	342.1	348.95	5250034	348.95	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260217	72.97	72.97	71.5	72.07	3813765	72.07	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260217	48.14	48.4	46	46.01	3138	46.01	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260217	62.16	64.94	61.89	62.91	3915022	62.91	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260217	70.57	73.23	70.57	72.88	11476	72.88	up	up	correct
ACC.NSE	ACC Limited	20260217	1633.1	1649.2	1625.7	1639.4	148310	1639.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260217	1173	1204.9	1170	1199.3	12360	1199.3	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260217	5.1	5.15	5	5.08	66949	5.08	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260217	907.85	932.1	901.55	919.35	138747	919.35	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260217	2170	2252	2170	2242.9	1931699	2242.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260217	982.65	1018.95	979.25	1016.8	3770349	1016.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260217	1545	1576.5	1535.7	1566.3	3168457	1566.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260217	142.54	145	141.58	144.35	11021261	144.35	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260217	225.09	228.5	221.1	222.73	101303	222.73	down	down	correct
ADL.NSE	Archidply Decor Limited	20260217	75.93	75.93	71	71.33	199	71.33	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260217	10.3	10.3	9.53	9.91	8999	9.91	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260217	114.96	124.6	112	121.18	685334	121.18	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260217	55.67	56.45	55.58	56.35	21643	56.35	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260217	297	310	294	303.35	174457	303.35	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20260217	1571	1595	1556.4	1561.2	121513	1561.2	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260217	605	697.5	591.65	622.85	374926	622.85	up	down	incorrect
AGRITECH.NSE	Agri	20260217	132.64	134.95	129.99	130.5	1636	130.5	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260217	34.87	35.19	34.05	34.65	15084	34.65	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260217	50	50.29	48.31	48.88	25448	48.88	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260217	149.99	154.5	149.99	153.11	3719	153.11	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260217	799	811.25	785	807.85	93115	807.85	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260217	3867.1	3969	3855.6	3945	31700	3945	up	down	incorrect
AIRAN.NSE	Airan Limited	20260217	17.01	19.15	17.01	19.15	312026	19.15	up	down	incorrect
AISL.NSE	SM	20260217	67.5	68.5	67.5	68.5	4800	68.5	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260217	2977	2985	2935.9	2957.8	63655	2957.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260217	135.56	142.6	135.56	140.41	193123	140.41	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260217	5.01	5.13	4.98	4.99	528406	4.99	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260217	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260217	23.26	24.7	23.26	23.94	7308	23.94	up	up	correct
AKG.NSE	AKG Exim Limited	20260217	14.69	14.69	14.12	14.48	31081	14.48	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260217	215	224	215	219.39	2059	219.39	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260217	4.91	5.19	4.91	5.18	113079	5.18	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260217	3039	3041	2993.5	3034.5	16905	3034.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20260217	9.16	9.51	9.16	9.3	196418	9.3	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260217	741.05	742.1	733	734.25	996	734.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260217	94.85	97.01	94.06	95.71	198230	95.71	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260217	820.25	841.5	815.7	823.35	9727	823.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260217	68.5	69.99	68.5	68.55	2809	68.55	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260217	5500	5510	5415.5	5456.5	74670	5456.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260217	1531	1568	1515.9	1545.1	28578	1545.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260217	8.95	9.02	8.86	8.9	6896223	8.9	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260217	15.19	15.69	14.55	15.09	35652	15.09	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260217	15	15.14	14.93	15.01	2231708	15.01	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260217	66.97	74.25	66.97	70.78	83871	70.78	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260217	204.9	205.88	200.01	202.47	5439	202.47	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260217	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260217	7754.5	7909	7686	7818	217273	7818	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260217	26.97	26.97	25.11	25.56	20858	25.56	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260217	1365.1	1398.8	1365.1	1374.9	3590	1374.9	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260217	523.7	528.5	520.85	522	2242675	522	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260217	43.3	44.55	42.99	43.84	6244	43.84	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260217	40.26	42.1	39.78	41.55	33036	41.55	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260217	606	618.9	604.65	611.8	7041	611.8	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260217	543.65	550	534.55	544.25	1904520	544.25	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260217	68.45	69.09	67.21	67.9	49375	67.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260217	74.16	74.68	73.24	73.84	82927	73.84	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260217	49.33	49.33	46	46.83	7450	46.83	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260217	1.7	1.76	1.7	1.73	5840	1.73	up	up	correct
ANMOL.NSE	Anmol India Limited	20260217	13	13.49	12.1	12.59	125161	12.59	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260217	3.45	3.45	3.45	3.45	13782	3.45
ANTGRAPHIC.NSE	Antarctica Limited	20260217	0.92	0.95	0.89	0.92	454177	0.92
ANUP.NSE	The Anup Engineering Limited	20260217	1880	1883.7	1787	1796.4	102352	1796.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260217	1250	1270	1241	1262	386326	1262	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260217	9524	9610	9444	9556	31823	9556	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260217	128.1	138.99	128.1	137.51	3677	137.51	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260217	375.4	378	371.1	376.75	9488	376.75	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260217	424.65	436	412	417.25	1228644	417.25	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260217	2217.4	2237.8	2204.5	2224.5	914557	2224.5	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260217	758.1	781.9	758.1	777	23090	777	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260217	230.65	235	229.5	232	1586277	232	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260217	7590	7615	7554.5	7601.5	525344	7601.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260217	329.9	330.7	317.5	326.1	156031	326.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260217	481.5	483.95	476.25	478.4	935036	478.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260217	1252	1279.8	1252	1275.2	468	1275.2	up	up	correct
APTECHT.NSE	Aptech Limited	20260217	92	101	90.16	96.44	1233058	96.44	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260217	245.7	250.65	244	249.25	696314	249.25	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260217	90	90	85.15	86.05	4979	86.05	down	down	correct
ARCHIES.NSE	Archies Limited	20260217	16.32	16.38	15.75	15.93	20330	15.93	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260217	41.31	42	40.55	41.52	145	41.52	up	up	correct
ARIES.NSE	Aries Agro Limited	20260217	361.95	373.25	352.05	371	78553	371	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260217	74.9	76.62	74.15	75.83	170954	75.83	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260217	270.1	270.4	262.45	265.25	12640	265.25	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260217	1693	1708.6	1651	1664	49974	1664	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260217	28.51	30.75	28.03	28.43	55937	28.43	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260217	421.1	435.75	421.1	430.65	28127	430.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260217	1.56	1.56	1.56	1.56	119213	1.56
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260217	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260217	240.55	247.5	240.55	245.49	161982	245.49	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260217	161.96	168.85	157	167.96	230	167.96	up	up	correct
ARVIND.NSE	Arvind Limited	20260217	371	385	371	379.5	421584	379.5	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260217	478.85	483.1	475.5	482.5	69752	482.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260217	541.7	563.45	535.1	552.45	42423	552.45	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260217	937.4	961.9	927.1	956.2	51116	956.2	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260217	232	232	223	224.8	2482	224.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260217	463.95	474.95	462.05	468.05	7418	468.05	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260217	863	877.3	849.1	851.55	21971	851.55	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260217	539.55	542.5	523	529.35	592024	529.35	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260217	333	337.85	322	331.2	118606	330.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260217	16.25	17.45	16.25	16.95	354437	16.95	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260217	149.21	150.8	147.05	149.96	964794	149.96	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260217	205.86	208.25	203.86	207.68	7435573	207.68	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260217	291.05	308.9	290.3	294.9	38358	294.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260217	2399.5	2452.4	2399.5	2437.4	1004356	2437.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260217	68.15	71.99	68.15	71.52	7999076	71.52	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260217	221.99	221.99	215.4	218.11	939	218.11	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260217	620	657	620	642.6	79243	642.6	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260217	624.9	630	617	625.9	697704	625.9	up	up	correct
ASTRAL.NSE	Astral Limited	20260217	1639.8	1653	1612.7	1645.7	490265	1645.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260217	894.9	924.7	892.8	918.25	175199	918.25	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260217	8930	8981	8861.5	8930.5	3702	8930.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260217	4.14	4.14	4.01	4.06	26752	4.06	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260217	529.5	536	525	533.85	277889	533.85	up	down	incorrect
ATUL.NSE	Atul Ltd	20260217	6547.5	6719.5	6516.5	6652.5	16305	6652.5	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260217	500	520.5	497.85	514.55	436843	514.55	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260217	1014.4	1014.4	994.55	999.75	1966733	999.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260217	926	946.25	921	933.9	107207	933.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260217	1184.6	1212.8	1167.7	1186.7	3068092	1186.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260217	102.1	109.3	102.1	108.44	11642	108.44	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260217	2032.9	2046.9	2000.3	2038.7	9839	2038.7	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260217	77.81	79.75	77.81	78.73	21619	78.73	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260217	337	348.95	330	340.3	24894	340.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260217	1330.15	1385	1319.55	1369	1388491	1369	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260217	65.8	69.9	63.89	66.12	337688	65.77	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260217	510	516.35	504	512.5	81279	512.5	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260217	1358.3	1360.9	1350.4	1357.2	4513065	1357.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260217	623.89	628.57	623.71	628.53	7569	628.53	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260217	13.5	13.5	13.17	13.19	118958	13.19	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260217	1469.4	1469.4	1395	1403.2	127170	1403.2	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260217	148.33	148.33	147.24	147.63	2112	147.63	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260217	290.61	290.61	280.7	283.21	25318	283.21	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260217	350.06	369.6	350.06	362.89	8217	362.89	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260217	187.88	194	181.95	192.14	32219	192.14	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260217	118	123.2	117	118.15	1108	118.15	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260217	5.65	5.98	5.65	5.73	48069	5.73	up	up	correct
BAJAJ.NSE	AUTO	20260217	9651	9869	9632.5	9821	159113	9821	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260217	377	382	368.65	373.95	355877	373.95	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260217	377.05	385.5	376.75	384.45	69455	384.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260217	2045	2052.6	2035	2044.4	252282	2044.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260217	16.14	16.6	16.07	16.38	4187191	16.38	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260217	11205	11274	11033	11217	34140	11217	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260217	1012.75	1016.35	1004	1012	2913899	1012	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260217	83.52	88.45	83.45	87.33	419573	87.33	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260217	1092	1116.5	1086.5	1107.2	63977	1107.2	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260217	21.4	21.4	20.53	20.85	84186	20.85	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260217	16.6	16.79	16.01	16.52	14049	16.52	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260217	2576.1	2587	2520	2547.4	114832	2547.4	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260217	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260217	175	181	175	179.68	101551	175.3959	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260217	77	77	75.03	76.66	11045	76.66	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260217	466.05	471.45	461	469.5	273788	469.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260217	125.8	125.8	120.2	121.53	717	121.53	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260217	3598.8	3605.2	3592.1	3603.7	248	3603.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260217	650	668	649.85	655.05	146606	655.05	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260217	167.41	170.1	166.81	168.43	4077654	168.43	up	up	correct
BANG.NSE	Bang Overseas Limited	20260217	43	44.3	43	43.99	1781	43.99	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260217	60.79	61	59.75	60.29	2141	60.29	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260217	292.55	305	291.2	303.25	17496016	303.25	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260217	625	631.5	625	631.25	504620	631.25	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260217	165.6	171	165	170.21	15325479	170.21	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260217	117.4	119.96	115	116.44	50771	116.44	down	down	correct
BASF.NSE	BASF India Limited	20260217	3613.1	3706.9	3613.1	3654.2	15093	3654.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260217	23.92	24.36	23.7	23.84	64490	23.84	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260217	828.85	842.8	823.75	838.8	111621	838.8	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260217	4660	4765	4640	4754.3	12525	4754.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260217	2455.3	2508.6	2455.3	2484.4	13263	2484.4	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260217	1796	1827	1796	1807.9	23535	1790.6819	up	up	correct
BCG.NSE	Brightcom Group Limited	20260217	12	12.44	11.94	12.21	11742975	12.21	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260217	28.8	29.61	28.8	29.33	513652	29.33	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260217	1249.8	1270.1	1249.1	1261.9	674627	1261.9	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260217	27.51	28.35	27.25	27.65	8776	27.65	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260217	219.56	224	216.04	222.29	1211413	222.29	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260217	141.8	144	139.75	140.74	11173	140.74	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260217	442	449.35	440.3	446.85	17963084	444.9557	up	up	correct
BEML.NSE	BEML Limited	20260217	1712.8	1744	1712.8	1736.7	102837	1736.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260217	84.7	87.98	84.21	87.39	250704	86.39	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260217	463.45	465.5	461.1	462.55	124854	462.55	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260217	18.5	18.79	18.01	18.32	326052	18.32	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260217	407.85	418.9	405.9	414.55	11991	414.55	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260217	515.3	540	515.3	527.8	10472	527.8	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260217	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20260217	331.15	337.95	325.6	329.6	46463	329.6	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260217	159	162.8	159	160.75	21147	160.75	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260217	156.1	157.33	151.87	152.2	87305	152.2	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260217	4.1	4.1	4.01	4.05	104860	4.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260217	1727.6	1766	1726.1	1751.2	1658775	1751.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260217	109.8	119.8	109.8	117.85	188067	117.85	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260217	1690	1716.3	1676.9	1703.3	5786	1703.3	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260217	177.71	177.71	173.66	175.1	95939	175.1	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260217	2028	2038.5	2014.2	2021.6	4471158	2021.6	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260217	262.1	265.15	261	262.8	10432190	262.8	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260217	54.2	56.18	54.2	55.71	96471	55.71	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20260217	883.7	886	850	861.85	1310	861.85	down	up	incorrect
BIOCON.NSE	Biocon Limited	20260217	380.2	381.2	376.9	379.35	1118253	379.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260217	34.95	35.41	34.67	34.9	14424	34.9	down	down	correct
BIRET.NSE	RR	20260217	353.5	358.98	353.48	355.81	326019	355.81	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260217	136.24	152	136.24	149.19	150143	149.19	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260217	1055	1066	1045.2	1048	21356	1048	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260217	133.91	140	131.67	137.18	65830	137.18	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260217	14.7	15.55	14.69	15.39	213561	15.39	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260217	222	243.9	220	231.2	12820441	230.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260217	50.1	51.35	49.72	50.05	238700	50.05	down	down	correct
BLS.NSE	BLS International Services Limited	20260217	285	289.8	280.95	283.3	1326938	283.3	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260217	2.61	2.61	2.61	2.61	15433	2.61
BLUEDART.NSE	Blue Dart Express Limited	20260217	5850	5850	5755	5770	4612	5770	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260217	1976.4	2006.7	1976	2002.4	371368	2002.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260217	49.1	49.1	48	48.02	99284	48.02	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260217	117	121.1	116.2	119.83	675961	119.83	up	up	correct
BOROLTD.NSE	Borosil Limited	20260217	251	260.2	250.85	257.85	83918	257.85	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260217	490	493.8	487	488.2	297676	488.2	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260217	35485	35655	35220	35370	12706	35370	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260217	374.35	375.8	366.55	374.95	2646518	374.95	up	down	incorrect
BPL.NSE	BPL Limited	20260217	57	58.59	55.57	56.68	63343	56.68	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260217	745.2	752.5	740	742.65	205543	742.65	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260217	6106	6154.5	6066.5	6145.5	164220	6145.5	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260217	20.7	21	20.05	20.85	32215	20.85	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260217	77	77	72.71	73.6	29734	73.6	down	up	incorrect
BSE.NSE	BSE Limited	20260217	2809.9	2812	2725.1	2742.3	6802538	2742.3	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260217	92.3	93	90.01	91.95	7669	91.95	down	up	incorrect
BSL.NSE	BSL Limited	20260217	132	137.95	130	132.08	6610	132.08	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260217	132.56	134.22	131.26	132.73	535433	132.73	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260217	29.85	30.03	29.71	29.96	188638	29.96	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260217	393.05	397.35	383.4	384.5	2461016	384.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260217	618.55	621.05	605	608.55	2193	608.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260217	44.43	47	44.33	46.04	41308	46.04	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260217	49	49.11	48.36	48.6	53700	48.6	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260217	13.61	14.19	13.6	14.07	21161	14.07	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260217	149	151.68	145.2	148.24	595312	148.24	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260217	738	744.55	725.8	734.6	545311	734.6	down	down	correct
CANBK.NSE	Canara Bank	20260217	145.8	149.9	144.8	149.11	24239721	149.11	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260217	905.75	905.75	890.95	901.25	69401	901.25	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260217	300.1	301.45	291	292.85	84791	292.0696	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260217	256	265.86	254.52	260.45	251318	260.45	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260217	1716.3	1738.7	1710.3	1722.3	33823	1722.3	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260217	14.12	14.12	13.25	13.28	44869	13.28	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260217	825	837.6	820.7	830.05	89509	830.05	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260217	1603	1665.5	1601.8	1653.1	46814	1653.1	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260217	2041	2051.3	1999.9	2038.4	307081	2038.4	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260217	186.9	187.98	186.42	187.72	878739	187.72	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260217	16.99	17.45	16.58	17.23	264091	17.23	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260217	14.18	14.19	13.81	13.97	31769	13.97	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20260217	1035	1047	997.2	1007.9	400914	1007.9	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260217	1352.6	1353	1333.2	1339.4	901508	1339.4	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260217	3890	3928.9	3845	3881.2	73262	3881.2	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260217	8.01	8.48	7.4	7.85	91042	7.85	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260217	453.95	456.9	447.85	450.7	6265	450.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260217	21.9	22.22	21.75	21.78	59458	21.78	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260217	37.26	38.8	37.23	37.94	8652022	37.94	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260217	25	25.8	24.72	25.33	342724	25.33	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260217	2382	2430	2345	2362.5	14462	2362.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260217	769	771.4	758.05	761.85	17051	761.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260217	5086	5276	5060.6	5126.5	6911	5126.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260217	5.24	5.28	4.97	5.07	79866	5.07	down	down	correct
CESC.NSE	CESC Limited	20260217	154.47	156	153.5	155.65	595578	155.65	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260217	175.77	178.5	172.6	173.05	543341	173.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260217	689	695.9	684.85	690.3	2312868	690.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260217	853	884	850.85	872.3	78542	872.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260217	446.45	457	443.5	457	511382	457	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260217	152.79	155.01	148.03	154.09	9140	154.09	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260217	172.61	177.9	172.6	175.81	15347	175.81	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260217	387.45	393.5	381	388.75	10388	388.75	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260217	307.35	315.05	300.25	303.25	92914	303.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260217	890	892.2	870	886.1	436883	886.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260217	1713	1737.6	1695	1730.5	324355	1730.5	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260217	1748.5	1773	1725.6	1769	169145	1769	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260217	1370	1405.6	1341	1355.7	127863	1355.7	down	down	correct
CINELINE.NSE	Cineline India Limited	20260217	86.02	88.96	85.39	87.62	13371	87.62	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260217	15.3	15.35	14.94	15	2801	15	down	down	correct
CIPLA.NSE	Cipla Limited	20260217	1350	1356	1340.1	1343.9	1413727	1343.9	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260217	744	754.05	737.55	745.15	123553	745.15	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260217	48	49.38	44.01	44.97	432898	44.97	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260217	275.9	279.69	268.62	274.3	215075	274.3	down	down	correct
CMICABLES.NSE	CMI Limited	20260217	4.53	4.53	4.53	4.53	0	4.53
COALINDIA.NSE	Coal India Limited	20260217	422.25	424.6	418.5	421.55	4564907	421.55	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260217	1550	1574.5	1520	1525.6	4331935	1525.6	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260217	34.65	34.65	33.3	33.71	805670	33.71	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260217	1395	1432.9	1370	1373.6	3467546	1373.6	down	up	incorrect
COLPAL.NSE	Colgate	20260217	2118.6	2161	2118.6	2151	179259	2151	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260217	1.45	1.49	1.38	1.43	49720	1.43	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260217	14.32	15	14.32	14.95	36892	14.95	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260217	501.8	511.9	501.6	503.75	849521	503.75	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260217	32.2	33.75	32	33.6	458175	33.6	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260217	239.03	245.95	237.74	240.07	17215	240.07	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260217	625	650	623.8	646.3	12932	646.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260217	35.8	35.8	34.25	34.62	11697	34.62	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260217	175.5	182	175.01	176.88	23442	176.88	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260217	2287.4	2382	2280	2369.9	285813	2369.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260217	5.02	5.27	5.02	5.11	26575	5.11	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260217	100.45	101.17	100.09	101.05	2200503	101.05	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260217	7721	7844.5	7701	7742	12144	7742	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260217	6.67	7.99	6.61	7.1	68170	7.1	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260217	1259	1270	1245.8	1257.7	96457	1257.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20260217	357.6	361	357.1	358.2	4959	358.2	up	up	correct
CRISIL.NSE	CRISIL Limited	20260217	4555	4635	4530.5	4593.7	19988	4593.7	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260217	273	274.77	268	270.55	4061488	270.55	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260217	376.8	403.85	373.8	393.9	1035711	393.9	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260217	33.4	35.6	33.23	33.64	74885	33.64	up	up	correct
CUB.NSE	City Union Bank Limited	20260217	275.85	279.8	268.2	276.05	2066496	276.05	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260217	109.15	113.87	109.15	110.67	85090	110.67	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260217	4548.1	4610.3	4495.7	4597.8	482521	4597.8	up	up	correct
CUPID.NSE	Cupid Limited	20260217	406.3	434.3	401.75	429.55	29102100	85.91	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260217	15.6	15.69	15.04	15.1	3797	15.1	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260217	128.29	131.45	127.7	128.39	29955	128.39	up	up	correct
CYIENT.NSE	Cyient Limited	20260217	990.9	1019	987.7	1007	183178	1007	up	up	correct
DABUR.NSE	Dabur India Limited	20260217	511.1	519.05	511.1	516.8	963143	516.8	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260217	2125.6	2154	2102.2	2112.9	112892	2112.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260217	290.1	301.6	290.1	295.95	52041	295.95	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260217	27	27.03	25.15	26	7394	26	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260217	3.6	3.6	3.37	3.39	153319	3.39	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260217	716.3	750	712.5	738.6	91609	738.6	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260217	234	238	232	237.17	32084	237.17	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260217	435	438.65	426.75	434.95	185874	434.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260217	122.46	125	121.8	123.99	777162	123.99	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260217	25.24	25.24	24.65	24.84	1016	24.84	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260217	196.59	202	194.85	195.76	338387	195.76	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260217	192.99	197.8	191.36	196.32	1993195	196.32	up	down	incorrect
DCM.NSE	DCM Limited	20260217	86.35	86.35	84.31	84.56	1218	84.56	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260217	4.38	4.61	4.38	4.41	14059	4.41	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260217	144.99	145	138	138.99	1834	138.99	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260217	1127.5	1129.4	1102.1	1106.8	22527	1106.8	down	down	correct
DCW.NSE	DCW Limited	20260217	52.9	55.8	52.29	53.96	1129414	53.8541	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260217	690.05	695	690	692.9	6182	692.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260217	1022.2	1045.2	1016.9	1034.4	130086	1034.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260217	1612	1664.2	1612	1651.1	89957	1651.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260217	385.15	394.15	381.75	384.4	173874	384.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260217	13.75	14.94	13.55	13.87	4733215	13.87	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260217	67.33	68.95	67.16	68.03	505831	68.03	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260217	63.88	63.88	61	62.21	1993	62.21	down	down	correct
DEN.NSE	DEN Networks Limited	20260217	28.3	29	28.26	28.82	237360	28.82	up	up	correct
DENORA.NSE	De Nora India Limited	20260217	610	650	610	633.45	8510	633.45	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260217	129.1	132.9	128.65	131.59	1685556	131.59	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260217	26.5	28.5	26.5	28.32	4647	28.32	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260217	117	120	116.55	117.88	152101	117.88	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260217	23.81	24.35	23.81	24.16	435191	24.16	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260217	1108.7	1109.4	1074.5	1104.9	36180	1104.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260217	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260217	976	1045	964	1008.8	3557	1008.8	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260217	1071	1079.8	1063.2	1074.3	15763	1074.3	up	up	correct
DICIND.NSE	DIC India Limited	20260217	543.8	552	538.1	548.05	2560	548.05	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260217	19.78	19.78	18.9	19.42	107263	19.42	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260217	3.17	3.22	3.09	3.1	4360697	3.1	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260217	6125.5	6230	6102.5	6187.5	151261	6187.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260217	11750	11818	11605	11637	286065	11637	down	down	correct
DLF.NSE	DLF Limited	20260217	643	643.3	635.7	639.05	1136224	639.05	down	down	correct
DLINKINDIA.NSE	D	20260217	403.6	420	402.25	415.05	96323	415.05	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260217	3869.9	3940	3869.9	3902.9	176705	3902.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260217	3.5	3.54	3.4	3.51	23439	3.51	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260217	1207	1207	1182.1	1185.1	25303	1185.1	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260217	302.4	317.4	302.4	314.35	54231	314.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260217	93.87	96.96	91.79	92.21	60668	92.21	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260217	1228	1238.6	1220	1222.3	5030	1222.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260217	9.57	9.57	9.3	9.34	49250	9.34	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260217	164	166.74	161.21	166.35	11613	166.35	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260217	16.01	18.5	16	17.01	360467	17.01	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260217	973	1004.9	963.3	989.4	149482	989.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260217	1266	1286.8	1258.2	1284.8	687326	1284.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260217	952.05	999	952.05	963.5	45466	963.5	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260217	142.8	146.5	142.8	145.7	1448	145.7	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260217	3.6	3.87	3.55	3.65	698251	3.65	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260217	249.6	253.9	246.35	249.8	12260	246.3264	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260217	36.5	37.23	36.05	36.18	476249	36.18	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260217	9401	10254.5	9386	10117	72542	10117	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260217	237.18	242.36	220.35	224.24	22186	224.24	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260217	7.96	9.5	7.96	9.5	593875674	9.5	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260217	1571.06	1571.4	1568.07	1570.64	9250	1570.64	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260217	1400.16	1402.97	1399	1399.43	8889	1399.43	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260217	3630	3833	3585.1	3601	549840	1800.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260217	121	122.69	119.01	121.5	4999193	121.5	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260217	1.02	1.02	1.02	1.02	0	1.02
EICHERMOT.NSE	Eicher Motors Limited	20260217	7981	8051.5	7925	8035	266572	8035	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20260217	899.75	924.45	893.55	916.45	232705	916.45	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260217	330.3	337.4	325.35	334.55	16151	334.55	up	up	correct
EIHOTEL.NSE	EIH Limited	20260217	332.9	336.4	329.8	334.75	145808	334.75	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260217	1632	1659.3	1626.1	1651.4	9987	1651.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260217	120.65	125.89	119.71	123.78	312553	123.78	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260217	432.65	448.5	432.65	441	200495	441	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260217	72.2	74.88	71.85	74.42	782051	74.42	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260217	753.85	753.85	728.35	743.95	6208	743.95	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260217	503	517.8	503	517.05	496166	517.05	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260217	41.5	41.5	39.7	39.86	17603	39.86	down	down	correct
EMAMILTD.NSE	Emami Limited	20260217	487.8	496.15	484.75	490.6	192399	490.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260217	88.85	88.85	86	86.94	6015	86.94	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260217	71.56	73.69	68.36	68.92	36379	68.92	down	down	correct
EMBASSY.NSE	RR	20260217	445	447.6	442.2	445.79	402439	445.79	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260217	234.3	248	233.4	243.8	12488	243.8	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260217	93.06	94.84	92	93	13065	93	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260217	2505.1	2540	2479.2	2525.3	40319	2525.3	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260217	16.74	16.82	16.37	16.58	19587	16.58	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260217	231.15	236.28	213.68	215.27	81402370	213.6938	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260217	110.81	110.88	104.75	106.03	52219	106.03	down	up	incorrect
EPL.NSE	EPL Limited	20260217	212.1	228	212.1	220.9	1383731	220.9	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260217	68	69.73	67.81	69.01	1913684	69.01	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260217	1370	1379	1325.7	1334.2	57214	1334.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260217	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260217	5445	5571.5	5444	5515.5	2511	5515.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260217	3521	3533	3411	3505.2	168495	3505.2	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260217	27.5	30.9	27.45	28.81	417890	28.81	up	up	correct
ESTER.NSE	Ester Industries Limited	20260217	97.6	100.4	97.15	98.05	132115	98.05	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260217	332.8	338.95	331.25	333.25	32445	333.25	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260217	410.55	411.9	394.9	397.2	7187	397.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260217	1.18	1.2	1.17	1.17	2983917	1.17	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260217	921.1	943.6	921.1	935.85	5772	935.85	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260217	342.5	343.85	340	341.1	1365711	341.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260217	846.5	864.65	822.75	850.05	12513	850.05	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260217	7.05	7.16	7	7.1	58152	7.1	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260217	790.2	812.75	784.85	810.3	125630	810.3	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260217	631	631.9	608.1	617.1	24779	617.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260217	24.3	25.15	23.9	24.59	2937547	24.59	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260217	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260217	1.64	1.73	1.61	1.68	2284328	1.68	up	up	correct
FDC.NSE	FDC Limited	20260217	374.15	382	373.95	378	57970	378	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260217	289	291.05	282.6	288.85	7052510	288.85	down	down	correct
FEL.NSE	Future Enterprises Limited	20260217	0.45	0.45	0.44	0.44	206299	0.44	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260217	2.79	2.79	2.79	2.79	177	2.79
FIEMIND.NSE	Fiem Industries Limited	20260217	2232.5	2259	2219.3	2243.9	36914	2243.9	up	up	correct
FILATEX.NSE	Filatex India Limited	20260217	47.69	47.99	47.17	47.45	452181	47.45	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260217	803	820	798.15	818.7	183046	818.7	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260217	4365	4577	4365	4547	15046	4547	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260217	188.7	193	187.81	190	638729	190	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260217	9.5	9.84	9.5	9.69	12622	9.69	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260217	1.33	1.33	1.26	1.31	44864	1.31	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260217	3316.2	3409.8	3291.3	3386.8	37098	3386.8	up	up	correct
FMGOETZE.NSE	Federal	20260217	426.3	436	424.6	431.35	42659	431.35	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260217	8.37	8.37	7.86	8.08	25446	8.08	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260217	24586	25990	24321	25776	200641	25776	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260217	921.9	930	902.65	907.15	912616	907.15	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260217	4638.1	4699	4630.2	4665.2	702	4665.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260217	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260217	249.45	256	245.35	252.3	1600692	252.3	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260217	960.05	976.95	958	972.4	120235	972.4	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260217	139.43	141.47	137.51	138.46	570115	138.46	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260217	164.2	165.9	163.86	165.75	8756094	165.75	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260217	1865	2061	1865	1977.9	139361	1977.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260217	545	555.45	545	549.95	62678	549.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260217	825.7	972	813.15	924.25	545827	924.25	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260217	799.2	809.95	790	795.6	50167	795.6	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260217	76.65	79.47	76.65	77.01	56672	77.01	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260217	3.3	3.38	3.2	3.23	149286	3.23	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260217	132.03	133	127	131.43	464	131.43	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260217	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260217	693.25	700.65	690	695.65	21318	695.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260217	2.62	2.62	2.61	2.61	70624	2.61	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260217	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260217	297.75	301.05	292.3	298.45	2239	298.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260217	26.5	26.5	25.47	25.85	85874	25.85	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260217	52.51	53.29	52.5	52.52	68253	52.52	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260217	292.25	339	290.2	324	2400104	324	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260217	13.09	13.24	12.52	12.91	71173	12.91	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260217	265.35	272	262.55	267.2	147848	267.2	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260217	66.3	68.28	66.1	67.81	215478	67.81	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260217	1309	1334.4	1301	1318.1	327432	1318.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260217	48.3	48.5	47.26	47.54	89971	47.54	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260217	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260217	493	510.05	493	505.7	54241	505.7	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260217	161.99	162.88	159.15	160.9	41010	160.9	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260217	384.95	391.7	384.65	389.2	272921	389.2	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260217	92.21	99.64	91	97.2	40107	97.2	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260217	8455	8688	8440	8652	15440	8652	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260217	39.91	40.65	38.11	38.38	78348	38.38	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260217	141.1	144	141.1	141.83	118228	141.83	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260217	1729.2	1744	1695	1700.3	136	1700.3	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260217	1814	1844	1790.1	1836.3	43352	1836.3	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260217	2590.8	2627	2579	2603.6	87738	2603.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260217	2028.9	2046.9	2021.8	2038.8	201758	2038.8	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260217	6.67	6.67	6.67	6.67	2163	6.67
GLOBAL.NSE	Global Education Limited	20260217	92	97	91	97	160784	97	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260217	174	177	172	173.34	4022	173.34	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260217	2.65	2.81	2.65	2.76	1946760	2.76	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260217	973.1	993	965.05	985.35	28855	985.35	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260217	1037	1068	1026.55	1052.25	66396	1052.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260217	556	563.6	536.6	543.95	3819051	543.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260217	995	1004.95	982.2	987.5	45551	987.5	down	down	correct
GNA.NSE	G N A Axles Limited	20260217	426.2	444.8	423.95	440.05	100352	440.05	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260217	460.1	469.9	458	468.15	107442	468.15	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260217	379	389.15	375	383.05	19170	383.05	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260217	263	266.8	258.5	261	41737	261	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260217	2020	2144	2016	2065.8	1449630	2065.8	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260217	638.2	647.55	638.2	645.25	146230	645.25	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260217	1203.8	1218.4	1202	1214.8	469230	1214.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260217	969	981	965.9	979.6	26440	979.6	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260217	1830	1851	1815.2	1845.1	746639	1845.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260217	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260217	820.5	824.9	796	799.65	860538	799.65	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260217	34.2	34.2	32.77	33.57	44285	33.57	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260217	163.98	166.85	162	164.17	135576	164.17	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260217	126	126.19	123.39	124.71	56084677	124.71	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260217	29.98	29.98	29.07	29.6	1309	29.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260217	387	402	386.25	387.9	569880	387.9	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260217	128.35	128.35	125.55	126.8	1176063	126.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260217	40.21	41.94	40.07	40.98	72399	40.98	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260217	1139.9	1249	1135	1217.1	491079	1214.1	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260217	268.7	273.5	265.51	273	2629772	273	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260217	172.95	178	172.26	177.43	714625	177.43	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260217	122	131.76	120.62	127.21	939364	127.21	up	up	correct
GRANULES.NSE	Granules India Limited	20260217	558	571	558	568.8	247457	568.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260217	672.4	694	663.1	672.75	2397133	672.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260217	2902.1	2917	2880.2	2900.4	458126	2900.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260217	1640	1668	1640	1653.1	67894	1653.1	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260217	160.89	164.8	159.61	163.23	612732	163.23	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260217	245.51	250.64	245.51	248.1	4244	248.1	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260217	216	220.25	215.1	218.45	70208	218.45	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260217	228	234.8	226.51	229.6	156417	229.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260217	10.17	10.24	10	10.1	2515757	10.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260217	1590	1635.6	1590	1624.5	14604	1624.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260217	979.8	992.95	967	979.2	677353	976.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260217	936.9	978.4	936.9	978.4	31	978.4	up	up	correct
GRPLTD.NSE	GRP Limited	20260217	1841	1860	1800.1	1824.9	724	1824.9	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260217	2433	2488	2427	2437	598812	2437	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260217	174.19	176.25	172.61	175.52	499786	175.52	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260217	307	308.75	303.3	304.65	169019	304.65	down	down	correct
GSS.NSE	GSS Infotech Limited	20260217	15.49	15.49	14.62	15.21	69043	15.21	down	down	correct
GTL.NSE	GTL Limited	20260217	7.69	7.94	7.65	7.67	272765	7.67	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260217	1.24	1.26	1.22	1.22	45102818	1.22	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260217	69.5	81.5	68.05	75.63	527873	75.63	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260217	300	304.2	291	292.65	63078	292.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260217	474.1	491.55	474.1	479.65	15724	479.65	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260217	385	391.45	378	383.25	8970	383.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260217	417.7	420.9	413.25	414.8	95198	414.8	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260217	41.1	43.49	41.1	42.03	3135	42.03	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260217	1110	1128	1105	1107	18032	1107	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260217	32.55	33.99	32.55	33.67	38708	33.67	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260217	161	162.39	156	156.1	111118	156.1	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260217	4230	4296	4222.4	4247.6	1033811	4212.6	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260217	386	409.5	384.2	393.05	1560108	393.05	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260217	181.82	190.49	181.82	188.58	30822	188.58	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260217	11.13	11.8	11	11.39	2522032	11.39	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260217	900	913.5	899.55	904.45	5671	904.45	up	up	correct
HAVELLS.NSE	Havells India Limited	20260217	1417.1	1438.7	1413.9	1434.4	305464	1434.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260217	1.72	1.75	1.68	1.7	38605	1.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260217	64.25	64.25	61.3	63.24	2625	63.24	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260217	19.37	19.5	19.05	19.16	11309643	19.16	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260217	581.45	591	576	578.6	134260	578.6	down	up	incorrect
HCL.NSE	INSYS	20260217	12.87	13.42	12.87	13	253665	13	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260217	1464	1510.7	1458	1483.7	2840341	1483.7	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260217	2825	2869	2823.2	2863.6	344823	2863.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260217	923	928.1	918.6	926.45	22599629	926.45	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260217	702.5	710.9	701.5	705.8	1320272	705.8	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260217	2.6	2.6	2.6	2.6	0	2.6
HEG.NSE	HEG Limited	20260217	532.35	537.8	520.7	523.45	1153863	523.45	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260217	165.7	169.98	165.69	167.78	51631	167.78	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260217	134.71	135.8	134.1	135.05	211431	135.05	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20260217	208.01	214.19	207.94	209.74	38739	209.74	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260217	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260217	351.85	356.75	348	353.05	167625	353.05	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260217	5490	5588	5446.5	5577	288723	5577	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260217	1569.5	1586.4	1560.1	1580.8	1301	1580.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260217	166	166	156	161.19	2276	161.19	down	down	correct
HFCL.NSE	HFCL Limited	20260217	69.3	73	69.02	72.12	32146168	72.12	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260217	642.15	656	626.45	639.9	155071	639.9	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260217	396.05	403.45	394.95	396.75	12221	396.75	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260217	208.61	212	203.41	204.39	649703	204.39	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260217	24.87	24.87	23.76	24.12	202596	24.12	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260217	108.98	111	108.1	109.69	233449	109.69	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260217	892.9	898.9	881	890.1	7099432	890.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260217	420.3	453.2	413.5	439.6	10521	439.6	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260217	21.1	21.87	21.1	21.58	8639	21.58	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260217	574.4	574.4	547	549.45	15247235	549.45	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260217	130.12	133.98	130.11	133.29	1076309	133.29	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260217	451.6	454.9	444.3	454.25	1420593	454.25	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260217	2309.3	2326	2303.4	2312.3	1233244	2312.3	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260217	590	590	575	581.1	6472316	581.1	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260217	1284.2	1321.9	1284.2	1294.7	27481	1294.7	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260217	168.16	173	168.16	169	635	169	up	up	correct
HITECH.NSE	Hi	20260217	83.56	88.17	83.11	87.61	1045329	87.61	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260217	154.45	154.45	150.11	153.47	1626	153.47	down	down	correct
HITECHGEAR.NSE	The Hi	20260217	640	649.6	636	642.4	665	642.4	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260217	326.25	334.5	324.2	331.45	91401	331.45	up	up	correct
HLVLTD.NSE	HLV Limited	20260217	8.88	8.94	8.78	8.85	202716	8.85	down	down	correct
HMT.NSE	HMT Limited	20260217	42.85	44.2	42.5	43.77	9563	43.77	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260217	73.8	73.8	71	71.07	16999	71.07	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260217	500.05	505.4	493.05	496.7	55240	496.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260217	540.19	540.19	538.51	539.88	65649	539.88	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260217	1169.3	1191	1157.3	1180.3	106346	1180.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260217	31300	31720	31090	31375	5056	31375	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260217	2219	2267.3	2213	2230.9	4880	2227.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260217	344	356.9	342.55	354.45	127265	354.45	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260217	470	477.2	464.5	466.5	956258	466.5	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260217	21.4	22.67	21.4	21.98	81329	21.98	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260217	215.5	217.54	210	211.76	356703	211.76	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260217	196.36	197.52	192.95	193.58	4889441	193.58	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260217	181.89	194.4	179.67	188.79	430445	188.79	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260217	64.45	65.5	63.6	64.1	699177	64.1	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260217	42.4	49.5	40.6	47.55	2337	47.55	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260217	776	812	767.7	804.1	65219	804.1	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260217	39.45	39.86	39.45	39.8	69402	39.8	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260217	122.3	126	122.3	125.69	850222	125.69	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260217	1406.2	1413.6	1393.6	1407.5	11756187	1407.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260217	1916	1937.8	1916	1928.2	394676	1928.2	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260217	640.85	641.65	636.7	638.7	357102	638.7	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260217	313.5	323.64	309.82	313.3	694364	313.3	down	up	incorrect
ICRA.NSE	ICRA Limited	20260217	5793.5	5824	5700	5757.5	15923	5757.5	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260217	112.5	116.4	111.4	113.74	30235258	113.74	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260217	11.4	11.46	11.3	11.38	252469405	11.38	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260217	82.29	83.5	82	83.35	19451127	83.35	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260217	282.49	283	280.51	281.64	855	281.64	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260217	124.7	126.45	124.26	126.3	4016445	126.3	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260217	880	913.8	872.3	897.3	11545	897.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260217	1154	1210	1150	1200.4	38502	1200.4	up	up	correct
IFCI.NSE	IFCI Limited	20260217	62.01	64.39	61.82	63.36	33109815	63.36	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260217	173.5	193	173.5	183.14	45961	183.14	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260217	383.7	386.6	378.75	381.05	22897	381.05	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260217	172.01	173.4	170.71	172.41	3228324	169.16	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260217	340.05	344.55	340.05	342.35	12501	342.35	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20260217	511	521.6	506.55	519.9	565247	519.9	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260217	123	125.46	121.39	122.18	15653	122.18	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260217	25.71	25.71	24.09	24.09	47153	24.09	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260217	2.74	2.74	2.66	2.67	36565	2.67	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260217	46.93	47.13	46.62	46.8	243039	46.8	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260217	1414	1415.9	1345	1361	156792	1361	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260217	1055.1	1068	1051.5	1055.1	1530	1055.1
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260217	1.75	1.78	1.75	1.78	3325	1.78	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260217	35.5	36.26	34.9	35.95	9033	35.95	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260217	36	37.94	35.56	36.9	100123	36.9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260217	691	699	685.7	687.75	1325438	687.75	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260217	435.8	437.25	430.65	433.8	113162	433.8	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260217	935.95	985.45	932.5	960.05	145645	960.05	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260217	2205.8	2236.5	2192.9	2228	69232	2228	up	up	correct
INDIANB.NSE	Indian Bank	20260217	888	921.9	881	920.1	1893818	920.1	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260217	225	231.44	225	227.44	1115	227.44	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260217	365.8	372.45	362.5	366.65	18545	366.65	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260217	4970	5008.2	4937.5	4977	263838	4977	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260217	993.3	999.1	970	978	119525	978	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260217	848	917.9	821	882.9	527935	867.6717	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260217	200.75	207.75	200.04	202.32	36229	202.32	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260217	36.55	38.38	36.55	37.59	103494	37.59	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260217	229.7	243	226.78	241.27	274206	241.27	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260217	1313.3	1356	1288	1312.6	40995	1312.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260217	266.8	266.8	259	260.76	190937	260.76	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260217	11.85	12.6	10.54	10.67	5105537	10.67	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260217	416.25	428.3	416.25	420.35	154811	420.35	up	up	correct
INDSWFTLAB.NSE	Ind	20260217	144	149.9	142.15	143.63	1090820	143.63	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260217	36.94	36.94	35.2	35.5	22873	35.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260217	931.9	952.2	928.2	943.8	6284594	943.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260217	475.4	477	467.6	472.7	3763634	472.7	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260217	18.46	18.66	18.17	18.24	5374145	18.24	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260217	868.52	965.28	860.2	925.4	6999064	231.35	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260217	4.99	5.11	4.7	4.96	24618	4.96	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260217	991.49	1000	991.31	998.61	15616	998.61	up	up	correct
INFY.NSE	Infosys Limited	20260217	1370	1431	1367	1391.3	25347684	1391.3	up	up	correct
INGERRAND.NSE	Ingersoll	20260217	3840	3921.8	3813.1	3829.9	13425	3829.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260217	101	101.3	98.8	99.88	14901171	99.88	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260217	609.65	633.7	602.4	625.35	18765	625.35	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260217	93.46	95.99	92	92.03	8001	92.03	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260217	688.9	721.85	681	702.5	768344	702.5	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260217	113	116.9	112.39	114.91	71284	114.91	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260217	1.17	1.17	1.13	1.14	1217566	1.14	down	down	correct
IOB.NSE	Indian Overseas Bank	20260217	35.18	36.28	35.07	35.88	9986875	35.88	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260217	174.95	176.15	172.17	175.75	5249228	173.5613	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260217	73.45	75.13	73.42	74.22	416946	74.22	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260217	1510	1510	1471.5	1491.6	287861	1491.6	down	down	correct
IPL.NSE	India Pesticides Limited	20260217	162	166.2	161.1	165.17	102402	165.17	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260217	42.54	42.74	41.88	42.61	6738730	42.54	up	down	incorrect
IRBINVIT.NSE	IV	20260217	61.83	61.83	61	61.7	454422	61.7	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260217	152.15	153.9	151.6	152.15	1356365	152.15
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260217	613.1	629.5	611	617.55	2129421	617.55	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260217	113	113.46	112.31	112.9	8157349	111.7146	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260217	34	34.8	34	34.41	428444	34.41	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260217	82	84.75	80.56	81.86	15683	81.86	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260217	857	876.3	857	869.3	49995	869.3	up	up	correct
ITC.NSE	ITC Limited	20260217	318.45	328.05	318.15	325.45	39360672	325.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260217	541	548.45	537.1	540.55	20871	540.55	down	down	correct
ITI.NSE	ITI Limited	20260217	283.5	287	282.85	283.85	188239	283.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260217	7.65	7.83	7.55	7.71	277109	7.71	up	up	correct
IVP.NSE	IVP Limited	20260217	139	141.78	139	140.29	3549	140.29	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260217	2920.52	2932	2920.52	2932	15	2932	up	up	correct
IZMO.NSE	IZMO Limited	20260217	779	801.5	773.55	782.55	93145	782.55	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260217	102.5	105.6	102.5	104.6	2484616	104.6	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260217	65.5	65.64	64.71	64.83	188176	64.83	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260217	173.51	177.71	173.1	173.51	78853	173.51
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260217	67.51	68.11	65.65	66.93	1216845	66.93	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260217	113.75	117.89	113.75	115.76	296510	115.76	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260217	39.93	39.93	37.1	37.88	108857	37.88	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260217	146.49	151	144.1	147.79	9527283	147.79	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20260217	393.4	419	393.4	409.3	126886	409.3	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20260217	175.9	178.61	175.89	177.76	5602	177.76	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260217	109.29	114.75	107.79	110.34	1178271	110.34	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260217	77.93	83	77.06	81.06	6711714	81.06	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260217	84.05	85.97	84	84.52	23596	84.52	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260217	1989	1995	1963.3	1988.9	326078	1988.9	down	down	correct
JBMA.NSE	JBM Auto Limited	20260217	577	586.85	576	584	139896	584	up	up	correct
JCHAC.NSE	Johnson Controls	20260217	1375	1412	1375	1398	5745	1398	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260217	10.08	10.55	10.08	10.31	45511	10.31	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260217	1361	1435	1361	1395.9	14068	1395.9	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260217	463.65	510	460.25	501	332500	501	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260217	185.4	189.43	184.51	188.49	1288892	188.49	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260217	1210	1215.4	1190.4	1211	1950738	1211	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260217	462.75	469.5	460	463.9	31603	463.9	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260217	25.8	27.7	25.65	27.15	560539	27.15	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260217	24.3	24.97	23.6	23.98	19373	23.98	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260217	36.7	37.39	36.36	36.78	1204376	36.78	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260217	412.55	412.55	412.55	412.55	13326	412.55
JKCEMENT.NSE	J.K. Cement Limited	20260217	5675	5878.5	5653	5868	75070	5868	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260217	553.25	556.65	545.15	553.95	136141	553.95	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260217	705.1	732.05	702.1	729.05	147232	729.05	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260217	339.8	344.55	337.15	339.1	226858	339.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260217	586	586	562.1	571.45	1041589	571.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260217	89.9	91	87.52	89.58	63720	89.58	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260217	135.99	138.7	134.56	137.78	1547647	137.78	up	up	correct
JOCIL.NSE	Jocil Limited	20260217	144	144	131.25	133.03	7774	133.03	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260217	3.08	3.38	3.08	3.36	3589584	3.36	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260217	1128.65	1283.95	1123.65	1228.1	208887	1228.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260217	14.88	15.07	14.78	14.93	18563572	14.93	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260217	756.3	761	734	740.5	889653	740.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260217	489.75	490.7	484.45	487.35	2076399	487.35	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260217	17738	17835	17468	17645	1243	17645	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260217	1246	1248	1233.2	1244.6	1115057	1244.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260217	138	141	137.45	139.71	54849	139.71	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260217	533.1	536.4	528.2	530.95	661200	530.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260217	631	640.95	625	632.65	109278	632.65	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260217	892.45	910.3	892.45	904.6	108684	904.6	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260217	749.49	751.69	743.46	751.27	269258	751.27	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260217	640.15	645	631.15	634.35	125065	634.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260217	241	246.19	239.31	243.73	205350	243.73	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260217	11.07	11.42	10.9	11.27	7041742	11.27	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260217	266	272.88	260	269.58	74398	269.58	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260217	924	975.1	924	963.5	293647	963.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260217	119.33	119.5	118	119.41	3757	119.41	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260217	659.05	677	643.95	659	4356	659	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260217	425.85	428.25	419.05	420.85	3627830	420.85	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260217	186	191	185.01	188.88	31462	188.88	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260217	21.64	22.72	21.37	21.9	1214593	21.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260217	1.6	1.64	1.53	1.55	213244	1.55	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260217	76.2	80.5	76	77.42	11246	77.42	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260217	199.1	207.5	198.81	200.27	11721	200.27	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260217	198.3	203.51	198.3	201.5	289879	201.5	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260217	409	409	402	403.15	4396	268.77	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260217	44.01	47.15	44	46.27	3268	46.27	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260217	316.35	329	314.7	324.95	3281500	324.95	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260217	846.9	861.55	806.05	826.5	837	826.5	down	down	correct
KAYA.NSE	Kaya Limited	20260217	310	349	310	334.25	7932	334.25	up	up	correct
KCP.NSE	The KCP Limited	20260217	167.54	170.23	167	167.81	94062	167.81	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260217	22.8	23.11	22.55	22.96	117017	22.96	up	up	correct
KDDL.NSE	KDDL Limited	20260217	2230.1	2421	2225.5	2399.3	26523	2399.3	up	up	correct
KEC.NSE	KEC International Limited	20260217	601.15	612.9	601.15	606.9	264325	606.9	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260217	96	98.5	95.23	96.55	149134	96.55	up	up	correct
KEI.NSE	KEI Industries Limited	20260217	4479.1	4578.8	4450	4567.8	274597	4567.8	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260217	17	20.35	16.92	19.9	36581243	19.9	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260217	1152	1176.2	1152	1155.1	55259	1155.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260217	9.86	9.9	9.4	9.54	510253	9.54	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260217	300	304.95	292.3	302.05	3822	302.05	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20260217	149	152.36	148.3	148.81	34569	148.81	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260217	59.5	61.32	58.74	60.52	177677	60.52	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260217	101.96	101.96	95.36	96.33	2631	96.33	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260217	19.25	19.68	19	19	1680	19	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260217	4815	4947	4815	4885.4	1399	4885.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260217	315.45	329.1	315.45	324.65	9186	324.65	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260217	680	713.8	680	709.95	399492	709.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260217	4179.8	4370	4135.1	4238.6	4211	4238.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20260217	350	359	348.55	353.2	147917	353.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260217	451.95	462.65	450.25	456.6	324643	456.6	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260217	1609.5	1655	1609.5	1647.2	70970	1647.2	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260217	1415.3	1475.5	1406.1	1427.9	1177260	1425.3902	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260217	3055	3147.6	3055	3097.2	2510	3097.2	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20260217	196	198	194.31	195.1	712771	195.1	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260217	521.65	539	521.65	532.4	30646	532.4	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260217	24.84	25.59	24.61	25.04	106139	25.04	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260217	137.67	148	136.63	145.47	4473002	145.47	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260217	89.5	89.81	87.97	89.07	22345	89.07	down	down	correct
KOLTEPATIL.NSE	Kolte	20260217	363.7	368.35	350.55	356.25	167870	356.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20260217	133.25	136.18	132.2	132.58	153791	132.58	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260217	423.65	425.5	420.6	424.3	6427007	424.3	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260217	25.13	26.19	25.13	25.59	55993	25.59	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260217	118.6	123.32	118.12	122.38	42998	122.38	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260217	61	71.59	61	71.59	78702	71.59	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260217	879	891.6	872	879.3	1167303	879.3	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260217	910	920	898.65	914.1	230182	914.1	up	up	correct
KRBL.NSE	KRBL Limited	20260217	360	378	358.1	371.7	704435	371.7	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260217	57.31	60.69	57.27	59.2	3512	59.2	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260217	3.49	3.63	3.42	3.49	35950	3.49
KRISHANA.NSE	Krishana Phoschem Limited	20260217	519.95	537.65	519	530.65	259679	530.65	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260217	660.2	684.1	660.2	670.55	56343	670.55	up	down	incorrect
KSB.NSE	KSB Limited	20260217	707.45	725	706.9	721.2	31290	721.2	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260217	843	857.9	835.1	840.05	86422	840.05	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260217	751.2	768.85	746	757.55	11291	757.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260217	204.75	209.35	203.58	207.91	2888942	207.91	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260217	92.2	93.88	92	92.51	20786	92.51	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260217	5.4	5.4	5.4	5.4	28	5.4
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260217	1411	1447	1395.6	1439	140237	1439	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260217	114.94	115	112.42	112.69	3422	112.69	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260217	191	195	190.6	192.32	25449	192.32	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260217	8.6	8.79	8.5	8.53	77451	8.53	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260217	1012	1021.7	1006.05	1013.4	600623	1013.4	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260217	15207	15419	15096	15400	1458	15400	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260217	5	5.35	4.85	5	135353	5
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260217	125.61	126.2	124.9	125.19	2259441	125.19	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260217	132	137	131.63	134.86	814	134.86	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260217	1913	2007.8	1907.6	1992.1	56329	1992.1	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260217	10.4	10.71	10.15	10.3	23143	10.3	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260217	264	268.99	259	259.75	17548	259.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260217	511	522	509.65	518.85	754498	518.85	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260217	28.83	28.89	28.8	28.88	54879	28.88	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260217	285	286.76	284.28	285.71	202	285.71	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260217	934.75	935	934.18	934.83	10	934.83	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260217	280.2	288.41	280.2	288.4	139	288.4	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260217	152.5	165.9	152.5	163.72	82098	163.72	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260217	619.45	620	612.15	615.7	45829	615.7	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260217	6700	6945	6655.5	6818.5	72226	6818.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260217	1000	1000.01	999.99	999.99	2290610	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260217	1000	1000.01	999.99	1000	292888	996.5926
LODHA.NSE	Macrotech Developers Limited	20260217	1090	1105	1085.2	1096.95	490586	1096.95	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260217	182	183.5	173.16	178.46	48735	178.46	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260217	119.99	124.66	119.03	124	57754	124	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260217	82.14	82.5	79	79.88	25635	79.88	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260217	6.07	6.75	6.07	6.45	13189	6.45	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20260217	4210.1	4287	4190.1	4279.8	1763048	4279.8	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20260217	3520	3569	3489	3511.5	104720	3511.5	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260217	6300.5	6448.7	6126.5	6162.7	36981	6162.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260217	1662.4	1662.4	1616.5	1635.7	211645	1635.7	down	down	correct
LUPIN.NSE	Lupin Limited	20260217	2235	2263	2228	2247.5	932836	2247.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260217	950	984.9	950	970.3	33979	970.3	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260217	140.7	143.45	138.12	142.84	643009	142.84	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260217	67.23	69.55	65.26	67.98	38580	67.98	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260217	5.66	5.96	5	5.38	104976	5.38	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260217	3509.7	3515.8	3462	3489.2	1991583	3489.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260217	369.7	390	367.05	384.4	3721158	384.4	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260217	145.14	149.79	145.14	147.76	37805	147.76	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260217	890.25	935.8	890.25	923.5	13490	923.5	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260217	36.16	38.86	36.16	38.31	10702	38.31	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260217	4.81	4.99	4.81	4.84	7444	4.84	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260217	71	72.15	71	71.66	55372	71.66	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260217	151.99	151.99	151.99	151.99	186710	151.99
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260217	441.15	449.6	432	435.8	9259	435.8	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260217	22.99	22.99	22.16	22.67	7703	22.67	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260217	65.94	67.64	65.44	67.3	22771862	67.3	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260217	95.98	95.98	87.42	93.55	15376	93.55	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260217	727.7	739.8	721.1	735.15	3708	735.15	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260217	121.5	124.38	120.72	121.56	18730	121.56	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260217	43.11	44.64	43.11	43.95	3075	43.95	up	down	incorrect
MAHICKRA.NSE	SM	20260217	179.8	179.8	170.15	172.8	6750	172.8	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260217	361.3	368.55	360.95	365.55	52279	365.55	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260217	402.2	425.5	398.35	423.1	686613	423.1	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260217	13763	14001	13672	13855	3240	13855	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260217	532	538.75	524.25	529.45	53395	529.45	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260217	1042.3	1072.9	1028.5	1053	79362	1053	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260217	31.76	33	31.54	32.68	10153	32.68	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260217	27.26	29.98	27.26	29.98	177482	29.98	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260217	117.03	125.65	117.03	123.5	134971	123.5	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260217	62.9	64.24	60.51	61.62	51092	61.62	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260217	61.88	62.46	60.5	60.88	10056	60.88	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260217	58.01	58.83	57.12	57.85	178096	57.85	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260217	303.7	309.15	299.3	306.55	2846316	306.55	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260217	31.6	32.79	31	32.21	58472	32.21	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260217	818	898.95	818	894	727109	894	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260217	416.35	435	416	429.25	613078	429.25	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260217	112	115.09	111.55	113.1	178795	113.1	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260217	15.53	15.55	14.8	14.98	20622	14.98	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260217	45.11	46.25	44.14	46.16	13670	46.16	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260217	471.1	483	470.1	480.8	16880	480.8	up	down	incorrect
MARICO.NSE	Marico Limited	20260217	773.7	776.75	770.85	774.6	684887	774.6	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260217	188	194.9	185.14	191.2	494120	191.2	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260217	179.3	182.75	178	181.54	322626	181.54	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260217	15031	15211	14960	15179	166765	15179	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260217	343.35	344	333.55	337.8	139791	337.8	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260217	138.05	138.05	138.05	138.05	53	138.05
MASTEK.NSE	Mastek Limited	20260217	1712.8	1812.8	1708.6	1735.6	148704	1735.6	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260217	518.45	518.45	507.5	510.15	11853	510.15	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260217	80	80	78.01	78.54	25960	78.54	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260217	1079.2	1083.4	1057.9	1076.15	1701396	1076.15	down	up	incorrect
MAXIND.NSE	Max India Limited	20260217	164.9	166.19	161.21	163.03	20582	163.03	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260217	582.5	586.6	571.6	573.8	62926	573.8	down	down	correct
MAZDA.NSE	Mazda Limited	20260217	222.1	222.39	215.42	215.5	23240	215.5	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260217	2357.5	2380	2351.5	2367.8	533328	2367.8	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260217	484.9	489.45	458.1	464.8	461360	464.8	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260217	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260217	27.5	29.62	27.5	28.52	103605	28.52	up	up	correct
MCDOWELL.NSE	N	20260217	1407	1425.8	1402	1424	567457	1424	up	up	correct
MCL.NSE	Madhav Copper Limited	20260217	66.15	66.15	66.15	66.15	12533	66.15
MCLEODRUSS.NSE	McLeod Russel India Limited	20260217	43.22	44.48	42	42.38	289857	42.38	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260217	2338.8	2344.6	2271.4	2281.5	3230251	2281.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260217	175.6	176.99	171.93	173.22	77161	173.22	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260217	116.1	121	115.46	119.38	26194	119.38	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260217	1.2	1.2	1.17	1.17	218937	1.17	down	down	correct
MERCATOR.NSE	Mercator Limited	20260217	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260217	1936	1948.9	1923.8	1930	8413	1930	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260217	1841	1865	1835	1857.9	551161	1857.9	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260217	12.16	12.4	11.7	12.09	238975	12.09	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260217	1105.1	1110.8	1099.1	1107.4	73870	1107.4	up	down	incorrect
MHHL.NSE	SM	20260217	40.5	40.5	38.9	39.1	25500	39.1	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260217	286	292	286	291.3	44496	291.3	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260217	359.9	368.9	358.4	360.35	320210	360.35	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260217	595	595	585.1	587.35	90327	587.35	down	down	correct
MINDSPACE.NSE	RR	20260217	490	492.98	486.03	487.57	263865	487.57	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260217	219	226.9	216.74	217.6	120327	217.6	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260217	29.5	31.4	29.29	30.82	1430766	30.82	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20260217	35.15	36.74	35.15	36.26	105964	36.26	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260217	1	1.04	1	1.01	583247	1.01	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20260217	446.75	471	436.75	458.4	103624	458.4	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260217	249.75	265	245	248.6	49817	248.6	down	up	incorrect
MMTC.NSE	MMTC Limited	20260217	63.5	64.45	63.12	63.53	1062070	63.53	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260217	122.99	126.6	122.07	123.17	14620	123.17	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260217	63.29	63.72	63.29	63.6	1614	63.6	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260217	25.16	25.25	24.31	24.95	7764	24.95	down	down	correct
MOIL.NSE	MOIL Limited	20260217	304	308.9	303.85	308.15	439699	308.15	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260217	13.51	13.75	13.1	13.29	23088	13.29	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260217	53.54	54.49	53.3	53.78	397781	53.78	up	up	correct
MOLDTECH.NSE	Mold	20260217	139.92	140.28	136.1	136.62	30898	136.62	down	down	correct
MOLDTKPAC.NSE	Mold	20260217	545.55	554.95	539.85	546.25	28549	546.25	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260217	62.73	64.69	62.73	64.46	226491	64.46	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260217	269.73	269.73	263.95	266.8	1514	266.8	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260217	229.5	236	227.96	229.18	927332	229.18	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260217	578.3	592.9	576	589.75	10485	589.75	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260217	7.6	7.6	7.6	7.6	0	7.6
MOREPENLAB.NSE	Morepen Laboratories Limited	20260217	37.99	39.25	37.83	38.87	1592042	38.87	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260217	784.8	788.9	776.45	784.85	279047	784.85	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260217	22.05	22.21	22	22.06	7592	22.06	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260217	2458	2520	2442	2465.2	602309	2465.2	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260217	1500	1668.5	1500	1629.5	147049	1629.5	up	up	correct
MRF.NSE	MRF Limited	20260217	147690	148550	146565	147970	5191	147970	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260217	186	194.35	184.8	192.9	10101422	192.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260217	30.8	32.79	30.61	32.31	2392641	32.31	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260217	484	485.8	480	481.6	84901	474	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260217	3744.9	3822	3639.2	3758.4	598062	3758.4	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260217	1.52	1.52	1.43	1.43	21222	1.43	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260217	31.1	31.7	31.05	31.25	687650	31.25	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260217	131.9	132.85	130.1	130.74	46240	130.74	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260217	60	62	58.12	58.81	7162	58.81	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260217	84.2	84.94	83.1	84.02	118648	84.02	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260217	129.05	133.5	128.75	131.41	30452	131.41	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260217	33.35	35	33.35	34.7	63117	34.7	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260217	230.2	233.36	227	228.75	22673	228.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260217	3496.9	3533.1	3440.1	3495.9	1095510	3495.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260217	141.8	145.5	140.01	140.6	148550	140.6	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260217	4.74	4.74	4.56	4.58	291071	4.58	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260217	29	29	28	28.09	4262	28.09	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260217	25.59	25.6	25.1	25.1	7363	25.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260217	240.33	247	236	239.35	5754	239.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260217	104.29	105.8	101.5	102.72	12386	102.72	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260217	245	247.95	242	242.14	4552	242.14	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260217	197.78	201.41	197	198.08	23011	198.08	up	up	correct
NAM.NSE	INDIA	20260217	923.7	947.65	918.65	944	304006	944	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260217	887.45	892.55	876.85	884.7	1741490	883.2	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260217	148.36	150.32	147.63	148.67	8528	148.67	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260217	344.5	345.5	335.2	340.85	7660056	340.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260217	1124.2	1143	1115.5	1129.7	999467	1129.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260217	6249	6319.5	6229	6241.5	73284	6241.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260217	97	99.45	96.51	97.02	105871	97.02	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260217	157.8	158.03	155.48	155.97	62258	155.97	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20260217	278.5	278.5	274.6	275.75	439826	275.75	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20260217	99.4	99.98	97.39	98.52	12170149	98.3954	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260217	1969.9	1979.8	1950.5	1952.6	70	1952.6	down	up	incorrect
NCC.NSE	NCC Limited	20260217	149.5	152.72	149.5	152.15	1926521	152.15	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260217	189.92	189.92	186.66	187.73	50340	186.2241	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260217	2645	2645	2450.1	2588.2	483	2588.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20260217	2.91	2.92	2.86	2.89	1078936	2.89	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260217	770	855	769.05	817	146468	817	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260217	82.8	87	82.76	85.26	277257	85.26	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260217	15.01	15.5	14.83	14.94	47347	14.94	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260217	13.29	13.5	13.11	13.17	185783	13.17	down	down	correct
NELCAST.NSE	Nelcast Limited	20260217	119.1	126.2	118.36	123.49	192758	123.49	up	up	correct
NELCO.NSE	Nelco Limited	20260217	631.6	679.95	630.6	666.9	237871	666.9	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260217	1285.5	1319.4	1276.3	1304.1	34456	1304.1	up	up	correct
NESCO.NSE	Nesco Limited	20260217	1170.4	1195.8	1169.6	1175.3	66152	1175.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20260217	278.17	278.99	276	276.38	5456	276.38	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260217	36.71	37.81	36.55	37.25	2412966	37.25	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260217	13296	14000	13201	13669	63959	13669	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260217	463.05	541	458.65	527.5	49247741	527.5	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260217	6.2	6.2	5.61	5.75	25125	5.75	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20260217	82.79	83.15	81.53	82.09	2509247	82.09	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260217	27.29	27.29	26.08	26.3	7448	26.3	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260217	1836.9	1848	1818.1	1829.1	154897	1829.1	down	down	correct
NHPC.NSE	NHPC Limited	20260217	76.99	77.31	76.46	76.71	10226000	76.71	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260217	151.05	153.29	150.88	152.23	355891	152.23	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260217	31.42	31.8	30.76	31.01	22240	31.01	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260217	289.18	291.87	289.18	291.52	4380634	291.52	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20260217	74.18	79.22	73.81	77.25	806846	77.25	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260217	8.25	8.32	8.2	8.27	143856	8.27	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260217	13.9	14.27	13.9	14.02	486215	14.02	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260217	1428.9	1445.8	1408.2	1435.5	1634	1435.5	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260217	350.9	356.85	343.7	355.25	5584	355.25	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260217	32.3	32.3	31.25	31.53	25677	31.53	down	up	incorrect
NITCO.NSE	NITCO Limited	20260217	81.5	81.5	79.81	80.68	81928	80.68	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260217	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260217	332.1	344.25	332.1	341.4	47264	341.4	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260217	186.9	194	178.01	189.3	11836	189.3	up	up	correct
NKIND.NSE	N.K Industries Limited	20260217	64.2	67.39	63.5	63.5	86	63.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260217	256.5	264	253.65	261.75	1759531	261.75	up	up	correct
NMDC.NSE	NMDC Limited	20260217	80.39	80.39	78.55	79.03	14967133	79.03	down	down	correct
NOCIL.NSE	NOCIL Limited	20260217	146.5	149.45	144.11	148.92	319479	148.92	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260217	3.95	3.95	3.65	3.8	79786	3.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260217	80.77	84.8	80.77	84.8	4006	84.8	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260217	298.47	300.61	298.47	299.52	255	299.52	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260217	464.9	464.9	442.2	445.9	3580	445.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260217	284.3	290.65	281.55	286.55	138685	286.55	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260217	6017	6214.5	6000.5	6064.5	4313	6064.5	up	up	correct
NTPC.NSE	NTPC Limited	20260217	368.75	369.5	366.05	368.4	4442793	368.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260217	822.5	872	822.5	861.75	37566	861.75	up	up	correct
NURECA.NSE	Nureca Limited	20260217	281.6	287.6	281.6	284.7	4478	284.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260217	336	340	332.4	338.2	108349	338.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260217	277.75	292.4	277.75	286.85	48165	286.85	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260217	1563.1	1567.3	1542.8	1550.9	82828	1550.9	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260217	6698	6912	6672.5	6845	215007	6845	up	up	correct
OIL.NSE	Oil India Limited	20260217	463.8	465.6	458.3	464.7	1834585	457.7	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260217	48.01	49.53	47.98	48.51	7949	48.51	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260217	1022.4	1033.4	1020	1026.3	219117	1026.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260217	115.5	116.95	114.55	115.59	32776	115.59	up	up	correct
OMAXE.NSE	Omaxe Limited	20260217	77.83	79.49	77.16	78.61	74595	78.61	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260217	91.15	95.58	91.15	91.99	120068	91.99	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260217	5.12	5.19	4.87	5.15	3673	5.15	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260217	16.49	16.97	16.2	16.93	73077	16.93	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260217	47.4	50.03	47.4	49.63	1198108	49.63	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260217	273	273	268.1	271.85	21292868	265.6	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260217	51.82	52.67	51.15	51.63	89715	51.63	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260217	273.25	293	271.7	289.6	59039	289.6	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260217	407.05	430	407.05	418.9	92721	418.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260217	181.57	186.9	180.32	184.71	2161	184.71	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260217	670	673.9	660.65	664.1	17743	664.1	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260217	64.26	66.01	64.26	65.57	27558	65.57	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260217	7.01	7.3	6.9	7.07	158825	7.07	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260217	297.6	308.45	292.35	302.45	19273	302.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260217	161.56	163.14	159.72	161.29	191529	161.29	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260217	174.31	176.58	173.55	175.59	35895	175.59	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260217	101.75	106.79	101.61	102.16	853106	102.16	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260217	61.12	65	60	60.84	6520	60.84	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260217	19.5	20.16	19.5	19.68	286935	19.68	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260217	4283.9	4336.6	4275	4308.3	4381	4308.3	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260217	1.5	1.5	1.43	1.47	5924	1.47	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260217	49.24	51.41	49.01	50.02	73066	50.02	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260217	33345	33810	33230	33685	6156	33685	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260217	33.45	34	33.28	33.81	911898	33.81	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260217	98.99	100.79	97.1	98.15	1729	98.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260217	43	43	39.86	40.28	11732	40.28	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260217	347.05	366.5	345.5	362.25	118627	362.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260217	324.45	340.5	324.45	337.8	8146	337.8	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260217	291.9	295	287.1	287.9	26514	287.9	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260217	101	101	95	96.56	16406	96.56	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260217	34.6	37.44	34.6	36.81	1331552	36.81	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260217	216.25	218	213.6	215.05	750183	215.05	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260217	8.15	8.25	7.91	7.99	381467	7.99	down	up	incorrect
PARTYCRUS.NSE	SM	20260217	80.65	80.65	80.65	80.65	2000	80.65
PATELENG.NSE	Patel Engineering Limited	20260217	28.27	28.71	28.21	28.57	2952009	28.57	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260217	12.24	12.59	11.98	12.14	70102	12.14	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260217	9.92	10.07	9.87	10.02	24008972	10.02	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260217	83.03	84.56	81.95	82.87	73172	82.87	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260217	19.75	20.79	18.69	19.25	87987	19.25	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260217	161.5	167.4	158	159.74	1895952	159.74	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260217	20.34	20.72	19.77	20.23	167375	20.23	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260217	5586.5	5735	5523.5	5597.5	834096	5597.5	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260217	294.15	297	292.35	296.65	705457	296.65	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260217	411	418	409.3	416.95	5584350	412.88	up	up	correct
PFIZER.NSE	Pfizer Limited	20260217	5000	5090.4	4979.3	5052.8	12755	5052.8	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260217	275.33	282.94	271.62	273.37	4647734	273.37	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260217	32.29	33	32.13	32.8	519546	32.8	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260217	615.2	628.9	612.05	626.55	1111161	626.55	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260217	11570	11646	11511	11593	3233	11593	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260217	5053	5105.5	5001.5	5090	12783	5090	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260217	1573.2	1664	1570.1	1616.7	123101	1616.7	up	up	correct
PGINVIT.NSE	IV	20260217	90.19	90.19	89.7	89.83	1168208	89.83	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260217	1774.5	1782	1743.1	1767.2	232528	1767.2	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260217	1479	1497.8	1477.4	1495	344682	1495	up	up	correct
PIIND.NSE	PI Industries Limited	20260217	3068.1	3084	3015	3064.7	287746	3064.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260217	4521.5	4585	4521.5	4565.8	1347	4565.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260217	8.8	8.89	8.6	8.84	32485	8.84	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260217	27.11	27.85	27.11	27.58	29885	27.58	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260217	893.8	909	883.5	899.85	16399	899.85	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260217	794.4	819	756.05	794.45	3782	794.45	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260217	153.19	154.82	150.25	153.93	5448	153.93	up	up	correct
PNB.NSE	Punjab National Bank	20260217	120.57	125.6	119.81	124.82	39934488	124.82	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260217	80	81.69	79.63	80.23	187188	80.23	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260217	853	866.2	841	863.65	1558240	863.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260217	25.28	25.78	24.8	25.27	2627	25.27	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260217	215.2	219.55	213.83	218.71	167067	218.71	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260217	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260217	254.3	258	252.6	252.93	748	252.93	down	down	correct
POKARNA.NSE	Pokarna Limited	20260217	1080	1105	1062.5	1089.35	146170	1089.35	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260217	7650	7754.5	7616	7742	90445	7742	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260217	1300	1332.2	1291	1321.9	297563	1321.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260217	825	845.95	825	831.65	29921	831.65	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260217	264.85	270.5	264.85	267.1	4651	267.1	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260217	460.75	486.5	459.1	475.95	2592232	475.95	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260217	299.3	301.6	297	300.75	11190989	300.75	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260217	22770	23040	22655	22977	46797	22977	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260217	2085	2098	2077	2085.9	28516	2085.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260217	225.32	234.45	212.4	232.43	114283	232.43	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260217	208	218.59	201.55	216.02	206438	216.02	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260217	21.74	21.75	21	21.37	43894	21.37	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260217	303.15	343.65	303.15	333.1	30082731	333.1	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260217	129	134.67	128	132.13	367182	132.13	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260217	4.45	4.64	4.44	4.49	127796	4.49	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260217	8.5	8.7	8.23	8.33	287685	8.33	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260217	150	156.25	149.99	152.66	199067	152.66	up	down	incorrect
PRECOT.NSE	Precot Limited	20260217	481.7	501	468	501	4551	501	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260217	299.99	308	286.53	289.14	4070669	288.79	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260217	449	471.15	443.5	462.6	250543	462.6	up	up	correct
PREMIER.NSE	Premier Limited	20260217	3.15	3.15	2.93	3.01	5678	3.01	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260217	53.2	54.05	52.11	53.6	174765	53.6	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260217	1516.3	1548.6	1512	1525.6	298593	1525.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260217	619	623.45	598	600.3	663785	600.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260217	286.7	289.55	280.6	284.25	4798	284.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260217	257.45	271.25	255.2	269.23	157975	269.23	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260217	14.35	14.35	13.84	14.05	186515	14.05	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260217	2827	2840	2800.1	2833	82953	2833	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260217	119.79	124.52	119.52	123.69	362794	123.69	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260217	27	28.04	26.8	27.38	2745460	27.38	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260217	788	814.05	784	799.25	31616	799.25	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260217	103.31	106.3	101.26	105.51	11567173	105.51	up	up	correct
PTC.NSE	PTC India Limited	20260217	173.95	176.12	172.85	174.53	1016552	171.4758	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260217	38.3	38.61	37.15	38.18	73525	38.18	down	down	correct
PULZ.NSE	SM	20260217	26.55	27.5	26.55	27.5	16000	27.5	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260217	1079	1080	1015	1038.4	19733	1038.4	down	down	correct
PURVA.NSE	Puravankara Limited	20260217	239	239.97	232.37	233.98	321355	233.98	down	down	correct
PVP.NSE	PVP Ventures Limited	20260217	29.81	30.3	28.71	29.74	371451	29.74	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260217	130.25	130.25	124.01	124.7	104234	124.7	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260217	280.95	282	280	281.51	4578	281.51	up	up	correct
QUESS.NSE	Quess Corp Limited	20260217	207.99	207.99	205.06	207.62	74747	207.62	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260217	176	204	175.36	187.15	3655313	187.15	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260217	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260217	2.86	3.09	2.86	3.02	4739	3.02	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260217	2809.8	2849.9	2786	2820	447241	2820	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260217	6.15	6.27	6.15	6.2	30504	6.2	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260217	332.2	334.95	328.65	329.5	392402	328.3523	down	down	correct
RAIN.NSE	Rain Industries Limited	20260217	150.24	154.25	149	150.65	2562338	150.65	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260217	168	170	161.15	166.61	188924	166.61	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260217	4	4.02	3.96	3.98	230767	3.98	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260217	469.5	480	449.25	460.05	113669	460.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260217	28.8	29.18	28.41	28.52	32731	28.52	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260217	40.11	41.88	39.05	39.7	3708	39.7	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260217	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260217	283	297.85	280.4	294.7	1720176	294.7	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260217	31.51	31.99	30.8	31.04	31933	31.04	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260217	7.35	7.82	7.31	7.47	15643890	7.47	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260217	1140	1170.9	1131.8	1164.3	109057	1164.3	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260217	312	316.8	309.2	315.45	18699	315.45	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260217	517.4	529	510	518.35	50695	518.35	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260217	457.1	471.55	457.1	468.9	32263	468.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260217	11.05	11.31	11.05	11.28	155986	11.28	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260217	1320	1320	1271.1	1297.3	39307	1297.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260217	2147.5	2192.1	2122.9	2153.9	28060	2153.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20260217	389.25	407	388	404	415330	404	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260217	313.5	325.35	312.25	322.25	9189092	322.25	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260217	131.71	136.65	131.2	136.06	1675296	135.0278	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260217	1.04	1.04	1.02	1.03	1896979	1.03	down	down	correct
RECLTD.NSE	REC Limited	20260217	353.7	359.2	352.7	358.6	3611823	358.6	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260217	256.05	261.45	254.5	260.8	619105	260.8	up	up	correct
REFEX.NSE	Refex Industries Limited	20260217	233.5	241.7	231.14	236.48	644092	236.48	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260217	45.97	45.97	44.85	45.44	486	45.44	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260217	353	369.4	351.55	368.15	55796	368.15	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260217	1431.1	1431.8	1418.6	1423	10731630	1423	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260217	232	232.58	225.5	227.23	3859572	227.23	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260217	95.2	103.85	93.97	103.85	2642034	103.85	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260217	118.52	121.5	116.04	119.95	122008	119.95	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260217	24.03	24.99	24.03	24.54	2375154	24.54	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260217	405	408.85	401.65	407.25	46420	407.25	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260217	93.98	93.98	91	92.03	13340	92.03	down	down	correct
REPRO.NSE	Repro India Limited	20260217	472	480.45	452.05	456.85	20744	456.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260217	188.5	196.5	188.5	191.74	208000	191.74	up	up	correct
RGL.NSE	Renaissance Global Limited	20260217	116.91	117.28	114.3	115.41	223657	115.41	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260217	2.64	2.71	2.6	2.68	646491	2.68	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260217	460	483.5	457.7	473	693662	473	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260217	127.53	128.1	123.64	124.22	2183526	124.22	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260217	741	755	735.95	743.05	62243	743.05	up	down	incorrect
RITES.NSE	RITES Limited	20260217	220	222.8	219.3	220.94	235672	220.94	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260217	20.38	20.38	19.2	19.77	11080	19.77	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260217	48.07	48.45	45.75	47.79	84480	47.79	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260217	561.35	570	558.05	567.7	482879	567.7	up	up	correct
RML.NSE	Rane (Madras) Limited	20260217	810	857.9	810	847.15	13037	847.15	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260217	369.8	369.8	364	365.6	29351	365.6	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260217	138.5	145	138	143.28	986998	143.28	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260217	1.23	1.24	1.21	1.21	111798	1.21	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260217	44.97	45.65	43.15	45.19	7286	45.19	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260217	510.95	520	509.95	518.95	23230	518.95	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260217	44.69	45	43.5	43.51	16886	43.51	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260217	535.2	548.6	529	540.15	198415	540.15	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260217	1962.3	1983.9	1956	1971.6	4034	1971.6	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260217	26.8	27.5	26.7	27.33	36850286	27.33	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260217	78	80.98	78	79.28	54774	79.28	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260217	705.1	734	691.1	717.35	27302	717.35	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260217	39.9	40.55	36.55	37.73	50704	37.73	down	up	incorrect
RSWM.NSE	RSWM Limited	20260217	160.6	163.59	158.35	159.21	21946	159.21	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260217	318	332.45	318	325.1	71502	318.6196	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260217	33.77	34.5	32.71	33.62	3533311	33.62	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260217	8.65	8.91	8.61	8.8	6992299	8.8	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260217	207.1	210	200.5	202.03	8991	202.03	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260217	6.3	6.3	6.04	6.07	50556	6.07	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260217	111.22	111.89	108.58	108.94	85591	108.94	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260217	141	147.06	140.12	146.66	131617	146.66	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20260217	44.01	46	41.15	41.9	30907	41.9	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260217	308.95	311.7	307.2	308.75	4740580	308.75	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260217	329.15	329.9	329.15	329.9	4448	329.9	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260217	16.3	16.3	16.3	16.3	3043	16.3
SADBHAV.NSE	Sadbhav Engineering Limited	20260217	7.28	8.02	7.27	8.02	367419	8.02	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260217	3.5	3.66	3.47	3.62	209759	3.62	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260217	1744	1870.8	1731.7	1832.6	51216	1832.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260217	24.72	25.07	24.51	24.97	1233	24.97	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260217	196	199.5	196	198.34	62161	198.34	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260217	158.8	158.84	153.84	157.27	15671137	157.27	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260217	454.15	492	454.15	483.85	107351	483.85	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260217	17.02	17.35	17	17.08	55421	17.08	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260217	159.77	167	158.82	165.87	203832	165.87	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260217	1.95	1.98	1.91	1.95	990006	1.95
SALASAR.NSE	Salasar Techno Engineering Limited	20260217	7.95	8.45	7.91	8.22	6471812	8.22	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260217	248	254.78	246.2	251.09	567	251.09	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260217	47.63	49.57	47.63	47.63	130823	47.63
SALZERELEC.NSE	Salzer Electronics Limited	20260217	644.2	694.85	642.6	673.55	173807	673.55	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260217	7.5	7.67	7.5	7.65	16214	7.65	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260217	2.31	2.31	2.2	2.2	5383	2.2	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260217	1035	1038.7	1020	1025	257	1025	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260217	521.3	522.35	492.5	493.4	223462	493.4	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260217	458.2	479.7	448.3	454.55	38979	454.55	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260217	62.34	62.85	61.87	62.37	2279500	62.37	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260217	283	289.8	278.1	280.2	196892	280.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260217	15	15.13	14.3	14.78	183055	14.78	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260217	3998.5	4054.9	3998.5	4024.6	6840	4024.6	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260217	0.3	0.3	0.3	0.3	5545	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260217	508	516.9	501.2	512.2	360013	512.2	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260217	339.7	346.7	338.15	343.95	113126	343.95	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260217	80.98	82	78.02	80.96	255758	80.96	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260217	1206.4	1284	1203	1231.1	23684	1231.1	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260217	296.35	298.5	288.35	290.85	182135	290.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20260217	67.76	70.2	66.3	68.22	149384	68.22	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260217	151.56	155.65	150.84	155.16	98902	155.16	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260217	498	510	486.6	489.3	67924	489.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260217	771.95	787.35	761.4	776.6	1777812	773.8888	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260217	123.17	123.18	121.43	121.75	11409	121.75	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260217	370.64	370.99	361	365.28	30587	365.28	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260217	294.93	299.38	291.86	294.91	2755	294.91	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260217	221.72	223.78	221.72	223.77	825	223.77	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260217	2042.4	2045	2026.6	2039.5	377148	2036.6688	down	down	correct
SBIN.NSE	State Bank of India	20260217	1206.1	1225.5	1204.1	1213.4	20107196	1213.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260217	3785	3823.5	3752	3775	16253	3775	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260217	165	168	160.01	161.91	37266	161.91	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260217	825.9	854.8	820.3	849.5	674681	849.5	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260217	266.83	277	266.6	273.12	9584852	273.12	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260217	81.9	83.95	81.83	83.7	491605	83.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260217	1400	1446.7	1350.9	1374.8	239578	1374.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260217	22.07	22.85	21.26	21.85	6089	21.85	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260217	211	224.05	210.43	220.76	861282	220.76	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260217	84	85.5	81.5	81.95	1125792	81.95	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260217	266.4	278.8	262.5	276.04	77273	276.04	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260217	15.35	15.35	14.43	15.07	31186	15.07	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260217	260.2	260.58	259.26	260.08	6678	260.08	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260217	275.34	275.75	273.5	275.6	640815	275.6	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260217	623.54	640	620.16	627.59	266554	627.59	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260217	736.3	749	736.3	744.21	17818	744.21	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260217	0.44	0.46	0.44	0.44	10770	0.44
SEYAIND.NSE	Seya Industries Limited	20260217	15.72	16.75	15.72	16.11	2989	16.11	up	up	correct
SFL.NSE	Sheela Foam Limited	20260217	575	588.9	573.35	583.1	40107	583.1	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260217	505.5	513.7	500	503.05	19335	503.05	down	down	correct
SGL.NSE	STL Global Limited	20260217	12.31	12.49	11.65	11.88	1901	11.88	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260217	71	71	65.31	67.99	79020	67.99	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260217	569.9	580.05	565.1	574.65	1388329	574.65	up	down	incorrect
SHALBY.NSE	Shalby Limited	20260217	154.99	162.99	154.78	159.54	172576	159.54	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260217	59.14	60.6	58.14	59.89	52031	59.89	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260217	102.88	104.04	101.31	101.83	79200	101.83	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260217	7.3	7.3	6.79	6.95	104137	6.95	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260217	450.85	457	450.85	452.3	35633	452.3	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260217	1239	1262.6	1228	1250.4	180015	1250.4	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260217	931.45	966.95	931.45	949.05	32779	949.05	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260217	140.55	145.57	140.55	143	193514	143	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260217	473.46	490.87	473.46	488.65	8998	488.65	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260217	107.68	108	100	101.81	22786	101.81	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260217	329.4	334.45	324.9	333.6	128781	333.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260217	22	22	21.2	21.45	46759	21.45	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260217	55.37	57.83	55.15	55.21	874	55.21	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260217	167.96	171	166.22	167.71	1688	167.71	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260217	163.75	166.01	161.36	161.81	265142	161.81	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260217	371.05	371.05	355	363.3	167042	363.3	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260217	37.48	43.7	37.48	41.5	132471	41.5	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260217	70.4	71.5	70.05	71.33	50056	71.33	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260217	26200	26440	26125	26370	12987	26370	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260217	355.9	362.85	352.1	354.4	40573	354.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260217	62.48	62.99	60.01	60.71	119283	60.71	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260217	0.44	0.46	0.44	0.46	791625	0.46	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260217	152	152	143.55	147.59	7081	147.59	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260217	3053.5	3147	3021.9	3056.1	57978	3056.1	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260217	28.5	29.45	28.5	28.5	12000	28.5
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260217	5.36	5.49	5.22	5.42	68697	5.42	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260217	882.25	899	876.8	896.75	106705	896.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260217	9.5	10.2	9.31	9.57	6162	9.57	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20260217	3212	3262	3162.6	3187	274307	3187	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20260217	48.1	50.54	48	48.53	23764	48.53	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260217	16.95	17.5	16.95	17.31	64675	16.759	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260217	75.7	78.28	75.25	75.85	75875	75.85	up	up	correct
SILINV.NSE	SIL Investments Limited	20260217	442	457	442	454.15	1622	454.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260217	19.15	19.9	19.01	19.5	10159	19.5	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260217	8.71	8.78	8.6	8.68	11808	8.68	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260217	218	225.3	217.13	219.98	24228	219.98	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260217	88.01	88.95	85.14	85.79	17878	85.79	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260217	475.9	475.9	466	467.3	201364	467.3	down	down	correct
SIS.NSE	SIS Limited	20260217	310	313.05	302.3	309.75	196563	309.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20260217	0.39	0.4	0.39	0.4	363929	0.4	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260217	554.5	578	552.55	572.6	37555	572.6	up	up	correct
SJVN.NSE	SJVN Limited	20260217	77.81	78.43	77.3	77.55	3516148	76.3631	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260217	1700	1701.4	1686.1	1696	12571	1696	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260217	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20260217	367	384	366.8	380.1	313032	380.1	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260217	183	189.6	182.34	184.4	209726	184.4	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260217	122.21	127	122.21	123.14	6443	123.14	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260217	81.3	85	79.9	83.11	1400049	83.11	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260217	342.8	371.8	337	367.5	1911960	367.5	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260217	41.85	42.33	41.35	41.61	181984	41.61	down	down	correct
SOBHA.NSE	Sobha Limited	20260217	1491.2	1501	1472	1482.8	54570	1482.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260217	482.05	496.9	480.5	483.7	43523	483.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260217	13100	13319	13025	13266	59946	13266	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260217	398.65	401.25	394.8	397	32607	397	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260217	115.87	115.87	115.87	115.87	1895	115.87
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260217	108.3	111.54	104.01	104.17	26324	104.17	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260217	522	532.8	520.35	529.75	1835116	529.75	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260217	275	291.2	272.2	284	2345100	284	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260217	368.85	379.9	368.3	369.4	25528	369.4	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260217	40.3	40.95	39.9	40.68	11267801	40.68	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260217	188	189	181	182.22	55584	182.22	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260217	730.1	755	730.1	738.3	45059	738.3	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260217	260	266.85	258.9	264.25	110495	264.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260217	132.5	135.27	132.12	134.32	274834	134.32	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260217	5.41	5.51	5.24	5.33	514897	5.33	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260217	100.75	102.79	99.84	100.7	65416	100.7	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260217	34.8	35.66	34.23	35.34	34072	35.34	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260217	70.9	73.48	69.75	72.1	593340	72.1	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260217	29.51	32.5	29.31	31.71	8650	31.71	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260217	186.7	191.9	184.23	188.24	316119	188.24	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260217	204.45	207.88	200.8	202.93	10608	202.93	down	down	correct
SRF.NSE	SRF Limited	20260217	2847.7	2883.1	2731.1	2735.8	595424	2735.8	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260217	483	499	477.7	482.15	14248	482.15	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260217	0.57	0.57	0.57	0.57	0	0.57
SSWL.NSE	Steel Strips Wheels Limited	20260217	221.1	226	217.51	220.94	186371	220.94	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260217	860	884	855.15	880.15	220943	880.15	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260217	214.1	220.6	214	217.4	2343348	217.4	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260217	146.3	146.44	144	144.64	14105	144.64	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260217	120.6	123.09	120	120.97	48993	120.97	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260217	83.14	83.9	82.05	82.54	3461	81.5686	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260217	7.92	7.99	7.85	7.89	340946	7.89	down	down	correct
STEL.NSE	STEL Holdings Limited	20260217	480	494.95	470	483.85	9553	483.85	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260217	225.7	240.4	223.5	233.85	106999	233.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260217	154	164.48	153	163.3	13540153	163.3	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260217	504.15	524.4	504.15	516.45	88219	516.45	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260217	2248.9	2248.9	2207	2219.7	143496	2219.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260217	10.1	10.49	9.89	10.19	1942819	10.19	up	up	correct
SUBROS.NSE	Subros Limited	20260217	785.8	809.8	785.75	802.75	50756	802.75	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260217	915.9	934	911.15	919.6	36730	919.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260217	406.4	413.9	401.45	410.95	225607	410.95	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260217	48.34	50	48.01	49.91	127382	49.91	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260217	1725	1776.1	1725	1757.9	2554	1757.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260217	1.68	1.68	1.61	1.65	397451	1.65	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260217	5331	5331	5191	5230.5	38772	5230.5	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260217	622	634	616.55	626.15	688	626.15	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260217	914.8	929.4	904.2	924.5	44842	924.5	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260217	242	247.9	241.41	243.26	63124	243.26	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260217	1696	1719	1693.9	1717.1	1053855	1717.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260217	395	406	394	403.7	113097	403.7	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260217	577.5	597.45	573.5	589.75	218951	588.4746	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260217	165.02	168.79	162.6	165.75	2753	165.75	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260217	7.58	7.58	6.7	6.9	182335	6.9	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260217	417	427	415.05	422.45	58351	422.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260217	0.97	1.03	0.95	0.96	44807	0.96	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260217	3900	3927.9	3871.5	3920	256640	3920	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260217	23.71	24.98	23.71	24.2	50070	24.2	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260217	18.79	18.79	18.15	18.31	86049	18.31	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260217	55.4	58	55.4	56.45	3617	56.45	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260217	225	227.95	223.31	227	466195	227	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260217	123.86	127.69	123.32	125.64	644741	125.64	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260217	31.02	31.98	31.02	31.64	38258	31.64	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260217	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260217	148	154.86	148	151.8	112244	151.8	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260217	3.17	3.17	3	3.02	50920	3.02	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260217	46.19	46.57	45.71	45.94	39827932	45.94	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260217	3.2	3.32	3.2	3.2	208243	3.2
SWARAJENG.NSE	Swaraj Engines Limited	20260217	3557.5	3621.8	3555.3	3610.2	5871	3610.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260217	540	574.4	537.95	568.75	31022	568.75	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260217	203	222.25	202.76	216.99	6740158	216.99	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260217	870	870	846.5	861.45	182384	861.45	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260217	436.05	437.1	430.65	432.9	721200	432.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260217	182	187.8	182	183.32	2294	183.32	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260217	351.45	362.8	347.1	352.95	136942	352.95	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260217	45.55	48	44.35	47.49	1310004	47.49	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260217	277	285.45	277	284.25	45152	284.25	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260217	463.05	479.1	461.2	470.65	316889	470.65	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260217	28.67	29.65	28.5	28.74	7931	28.74	up	up	correct
TARC.NSE	TARC Limited	20260217	155	157.25	152.5	154.35	614251	154.35	down	down	correct
TARMAT.NSE	Tarmat Limited	20260217	51.02	53.91	51.02	52.51	3445	52.51	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260217	8096	8096	7905	7976.5	3784	7976.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260217	691.85	705.55	691.85	694.65	377175	694.65	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260217	1611	1655.4	1611	1651.4	80666	1651.4	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260217	1133.5	1151	1131.7	1148.5	442621	1148.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260217	4820.5	5044	4806.5	4904	423010	4904	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260217	630.4	641.25	627.25	638.9	266478	638.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260217	381.4	384.1	377	378.4	3799013	378.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260217	205.5	205.8	201.66	202.89	18506676	202.89	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260217	1183	1228.9	1180	1210.4	35034	1210.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260217	157	159.69	154.59	156.79	200702	156.79	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260217	1043.4	1070.6	1032.2	1050.3	29991	1050.3	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260217	558.3	577.45	558.3	569.1	12557	569.1	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260217	14.2	14.72	14.02	14.33	31679	14.33	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260217	2976.8	3024.3	2942.1	2997.2	3513	2997.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260217	2716	2760	2695.2	2717.4	4209118	2717.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260217	857.05	876	842.2	868.3	607603	868.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260217	1365.9	1375	1341.1	1347.7	8746	1347.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260217	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260217	1512.7	1547.5	1506	1523.8	1781501	1523.8	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260217	1050.45	1083.65	1046.6	1076.65	164157	1076.65	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260217	333.4	346.55	330.8	334.45	1347719	334.45	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260217	545.5	553.45	537.05	540.65	64414	540.65	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260217	392.3	395.1	378	383.35	25559	383.35	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260217	96.5	97.19	94.38	96	112683	96	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260217	48	51.3	47.79	48.82	38370	48.82	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260217	116.9	123.47	115	116.1	36822648	116.1	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260217	75	75.98	73.3	75.94	9619584	75.94	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260217	13.48	13.8	12.71	13	18179	13	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260217	10.1	10.5	9.3	9.65	55735	9.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260217	3715	3790	3634.1	3686.6	80914	3686.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260217	100.37	101	99	99.5	7903	99.5	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260217	92	92	90.02	91.04	40317	91.04	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260217	2915.6	3064.4	2915.6	3051	133302	3051	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260217	111.05	112.98	109.83	110.52	697916	110.52	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260217	318	329	316.05	323.8	12626	323.8	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260217	406	422.5	403.75	420.35	238013	420.35	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260217	447.8	453	446	450.05	312320	450.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260217	2410.6	2479.7	2401.1	2405.7	8641	2405.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260217	2496	2516	2441	2462.7	595152	2462.7	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260217	5.29	5.29	5.29	5.29	10177	5.29
TIL.NSE	TIL Limited	20260217	222	238.5	222	230.41	46125	230.41	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260217	200	201.62	196.97	199.44	2541049	199.44	down	down	correct
TIMKEN.NSE	Timken India Limited	20260217	3041.5	3176.4	3028.1	3158.7	31835	3158.7	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260217	199.09	211.34	197.4	203.04	199871	203.04	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260217	36.09	39.13	36.09	37.67	744668	37.67	up	up	correct
TITAN.NSE	Titan Company Limited	20260217	4167.1	4244.9	4155	4236.4	464123	4236.4	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260217	94.64	96.48	94.36	95.09	159179	95.09	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260217	139.94	141.75	138.21	140.41	72521	140.41	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260217	8.72	8.95	8.41	8.76	8731	8.76	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260217	97.5	99	96.05	97.66	3113	97.66	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260217	4271.5	4276.1	4218.5	4258.4	250826	4229.4	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260217	1479.3	1493.5	1462.7	1486.4	550908	1486.4	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260217	66.29	66.29	64.01	64.18	2323	64.18	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260217	90	91.99	88.04	89.76	1697	89.76	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260217	67.67	71.51	67.61	71.04	141651	71.04	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260217	7.98	7.99	7.6	7.75	10206	7.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260217	210	216	205.7	206.87	2788	206.87	down	down	correct
TRENT.NSE	Trent Limited	20260217	4215	4224.9	4130	4170	392842	4170	down	down	correct
TRF.NSE	TRF Limited	20260217	276	278.4	270.1	271.55	5453	271.55	down	down	correct
TRIDENT.NSE	Trident Limited	20260217	26.4	26.62	26.24	26.37	3514066	26.37	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260217	59.11	60	58.05	58.21	40065	58.21	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260217	488	493.95	487.95	490.95	135106	490.95	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260217	396	400.45	393	396.65	204461	396.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260217	930.15	937.5	928.6	930.85	2198	930.85	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260217	560	566	553.15	559.2	14238	559.2	down	down	correct
TTL.NSE	T.T. Limited	20260217	9.99	9.99	9.6	9.8	72205	9.8	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260217	43.34	44.89	43.11	43.38	1841039	43.38	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260217	394.9	398.95	389	391.3	9191	391.3	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260217	3807.4	3883.6	3787	3880	377690	3880	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260217	4258.4	4343.9	4225.6	4259.7	4053	4259.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260217	124.04	126.6	124.04	125.39	24644	125.39	up	up	correct
TVVISION.NSE	TV Vision Limited	20260217	6.39	6.39	6	6.26	6641	6.26	down	down	correct
UBL.NSE	United Breweries Limited	20260217	1605	1606	1592.2	1598.8	59641	1598.8	down	down	correct
UCOBANK.NSE	UCO Bank	20260217	28.41	29.55	28.29	28.92	10550054	28.92	up	up	correct
UFLEX.NSE	Uflex Limited	20260217	471.5	475.6	464	465.85	17774	465.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260217	73.1	75.8	72.8	74.38	61577	74.38	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260217	36.51	37.48	36	36.6	99994	36.6	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260217	129.01	133.45	127.21	132.3	548584	132.3	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260217	61.75	63.2	61.4	62.62	7814419	62.62	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260217	12955	13008	12838	12984	136174	12984	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260217	4.9	4.9	4.45	4.52	12631	4.52	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260217	367	376.85	366.9	374.65	10341	374.65	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260217	188.78	188.78	183.11	183.62	5286	183.0115	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260217	114.99	115	111.35	114.73	3434	114.73	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260217	183.55	190	181.86	188.89	29239580	188.89	up	up	correct
UNITECH.NSE	Unitech Limited	20260217	5.45	5.46	5.15	5.19	4319089	5.19	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260217	508.7	508.7	493.55	499.45	10870	498.45	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260217	66.8	68.12	65.22	65.57	13710	65.57	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260217	692.55	703.9	680.8	694.25	30368	694.25	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260217	252.2	284.4	252.2	282.28	28412	282.28	up	up	correct
UPL.NSE	UPL Limited	20260217	731	741.95	728.55	741.15	472779	741.15	up	up	correct
URJA.NSE	Urja Global Limited	20260217	9.93	10.12	9.8	10.09	1130115	10.09	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260217	414.6	429	414.4	418.05	389879	418.05	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260217	1060	1085.5	1060	1080.85	29706	1080.85	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260217	61.15	73.7	61.15	63.18	1237837	63.18	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20260217	74.5	75.13	74.17	74.88	38894	74.88	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260217	281.99	286	281.58	283.93	64897	283.93	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20260217	916.67	922.96	910	920.14	16408	920.14	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20260217	89.94	93.9	89.94	93.08	1884	93.08	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260217	208	213.76	207.8	210.24	71147	210.24	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260217	1985.2	2040	1985.2	2022.3	31344	2022.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260217	5222.4	5222.4	5015.2	5039.4	13470	5039.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260217	245.5	252.48	244.39	249.1	355072	249.1	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260217	8.06	8.12	7.9	7.92	141789	7.92	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260217	6.77	6.8	6.63	6.74	4487177	6.74	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260217	244.5	247.9	241	241.71	27179	241.71	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260217	37.57	38.19	37.24	37.59	20704	37.59	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260217	8	8.3	7.92	8.09	3172345	8.09	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260217	562	568	554.65	559.5	59437	559.5	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260217	39.9	40.8	39.66	39.88	389615	39.88	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260217	59.5	62.91	58.97	61.53	115766	61.53	up	up	correct
VBL.NSE	Varun Beverages Limited	20260217	455	459.4	454.35	458.05	2033633	458.05	up	up	correct
VEDL.NSE	Vedanta Limited	20260217	679.8	680	660.3	668.2	10070194	668.2	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260217	1425	1438.3	1413.8	1421.5	39208	1421.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260217	740	753.75	731	749.15	16771	749.15	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260217	47.55	54.25	47.55	51.54	430436	51.54	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260217	520	532.6	516.05	518.95	37211	518.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260217	104.45	104.45	102.92	103.88	50532	103.88	down	down	correct
VGUARD.NSE	V	20260217	327.25	333	322.5	331.6	108689	331.6	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260217	3206	3390	3206	3368.9	284	3368.9	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260217	315	324	311.5	320.5	15361	320.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260217	1009	1037	993.6	1022.2	100316	1022.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260217	2.19	2.19	2.09	2.11	359487	2.11	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260217	1.51	1.52	1.5	1.51	1073110	1.51
VIKASLIFE.NSE	Vikas Lifecare Limited	20260217	1.61	1.65	1.6	1.62	2666719	1.62	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260217	471.2	499.05	469.25	495.9	312430	495.9	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260217	1490.7	1508.6	1490.7	1501	6814	1501	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260217	1082	1122.1	1078.5	1102.1	18138	1102.1	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260217	31.46	32.75	30.5	32.43	92417	32.43	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260217	221	225.44	218.72	220.96	8026	220.96	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260217	22.26	23.4	22.26	23.03	238157	23.03	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260217	378	384.45	371.15	382.15	271773	382.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260217	9.95	10.14	9.95	9.95	71264	9.95
VISAKAIND.NSE	Visaka Industries Limited	20260217	65.05	66.53	64.51	64.89	51347	64.89	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260217	34.22	36.55	34.06	36.39	9144	36.39	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260217	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260217	510.1	533	510.1	517.6	115506	517.6	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260217	5.61	5.69	5.51	5.63	813027	5.63	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260217	0.62	0.62	0.59	0.6	242211	0.6	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260217	263.25	265.7	261.8	262.9	17241	262.9	down	down	correct
VMART.NSE	V	20260217	608.4	625	604.85	612.9	115727	612.9	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260217	8189.5	8333	8141	8316	36282	8316	up	up	correct
VOLTAS.NSE	Voltas Limited	20260217	1540	1540	1513.2	1533	444923	1533	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260217	286.2	286.35	278.15	283.65	282051	283.65	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260217	256.2	258.15	254.4	255.85	13554	255.85	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20260217	237	242.7	236.36	239.65	155738	239.65	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260217	5690	6252	5648.5	6202	65548	6202	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260217	509	513.75	503.25	506	280033	506	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260217	1285.3	1317.5	1281	1304.3	205160	1304.3	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260217	172	177.9	169.39	173.58	892712	173.58	up	up	correct
WANBURY.NSE	Wanbury Limited	20260217	258.94	267.2	253.36	257.65	68729	257.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260217	961.3	979	951.05	961.7	1702	961.7	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260217	66.12	66.81	63.6	66.16	4115927	66.16	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260217	86.51	86.51	86	86.04	396	86.04	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260217	808	813.15	801.35	807.4	250488	807.4	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260217	493.45	510.5	493.45	500.2	138247	500.2	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260217	1286	1367.5	1286	1346.8	579	1346.8	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260217	6996	7177	6871	7029	8111	7029	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260217	514.8	527	514.8	524.15	210867	524.15	up	up	correct
WHEELS.NSE	Wheels India Limited	20260217	910	949.95	909.95	935.15	163876	935.15	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260217	896.95	937	896	934.65	483981	934.65	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260217	29	29.9	28.6	28.63	4813	28.63	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260217	787.45	798	780.6	787.6	20780	787.6	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260217	246.8	254.9	246	249.2	16091	249.2	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260217	137	149.88	137	146.85	4192	146.85	up	up	correct
WIPRO.NSE	Wipro Limited	20260217	213.26	219.39	212.26	215.85	26941553	215.85	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260217	1383	1407.1	1381	1396.2	351181	1396.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260217	483.3	496.05	483.05	488.85	47578	488.85	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260217	74.06	76.99	71.03	76.12	120079	76.12	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260217	423.2	434.75	423.15	427.8	24764	427.8	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260217	67.52	69.74	67.5	68.11	129302	68.11	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260217	136.99	137.59	128	130.11	23783	130.11	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260217	906.1	913.8	894.05	906.15	44664	906.15	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260217	20.88	21.17	20.88	21.08	52974883	21.08	up	up	correct
YUKEN.NSE	Yuken India Limited	20260217	770	787.1	695	710.9	22152	710.9	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260217	94.23	96.94	93.64	94.86	9892587	94.86	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260217	6.23	6.23	6.05	6.11	296860	6.11	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260217	9.53	10.05	9.41	9.57	1631871	9.57	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260217	199.42	200.54	199.42	200.32	3	200.32	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260217	5.06	5.23	5.04	5.07	122382	5.07	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260217	580.15	596.55	574.35	583.95	627744	583.95	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260217	1330.2	1358.5	1322.6	1335.6	236660	1335.6	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260217	82.01	84	80.01	82.62	11334	82.62	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260217	1379.8	1387	1357	1373.6	17363	1373.6	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260217	231	237.5	231	234.9	133414	234.9	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260217	402	407.05	399.25	405.6	76389	405.6	up	up	correct