CollectAI

close-nse_india_stocks

2026/02/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260218	184.55	186.34	181	181.95	62050	181.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260218	38.52	38.52	37.02	37.49	6781	37.49	down	down	correct
3MINDIA.NSE	3M India Limited	20260218	36050	37000	35875	36915	4495	36915	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260218	35.15	36.64	33.81	35.68	2057	35.68	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260218	325.15	329.75	319	323.1	54178	323.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260218	647.05	673.9	647.05	654.5	107947	654.5	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260218	14.5	15	14.47	14.87	136035	14.87	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260218	8.03	8.03	7.83	7.89	23831	7.89	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260218	66.3	71.95	66.3	71.27	457200	71.27	up	up	correct
AARON.NSE	Aaron Industries Limited	20260218	162	166.5	160.03	163.62	11404	163.62	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260218	374.9	376.4	371.75	374.25	79635	374.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260218	454.95	468.8	453.6	460.15	691400	460.15	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260218	427.5	427.5	414	414.3	2826	414.3	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260218	133.55	134	129	130.35	5653	130.35	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260218	1308	1322.9	1299	1305.6	58311	1305.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260218	21.7	21.7	20.8	20.92	39676	20.92	down	down	correct
ABB.NSE	ABB India Limited	20260218	5836	5909	5771.5	5865	178419	5865	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260218	26740	26850	26435	26460	7659	26460	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260218	348.7	350.7	346.3	349.55	3968030	349.55	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260218	72.44	72.63	71.44	71.8	1313142	71.8	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260218	47.7	47.7	43.72	43.75	1326	43.75	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260218	62.89	62.95	62.4	62.84	181680	62.84	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260218	71.78	73.51	71.77	73.49	6534	73.49	up	up	correct
ACC.NSE	ACC Limited	20260218	1639.4	1648.8	1630.1	1640.6	65970	1640.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260218	1197	1205.2	1186.1	1196.5	9432	1196.5	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260218	5.1	5.32	5	5.05	121795	5.05	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260218	918.95	919.3	894	898.15	121308	898.15	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260218	2254	2254	2188.1	2211.2	1149398	2211.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260218	1019	1019.95	987.4	1000.1	1964869	1000.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260218	1565	1565	1540	1550.8	1326139	1550.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260218	144.5	145.25	142.2	144.49	10122491	144.49	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260218	222	232.8	222	229.59	166296	229.59	up	up	correct
ADL.NSE	Archidply Decor Limited	20260218	76.39	76.39	71.07	72.56	2542	72.56	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260218	9.94	10.17	9.91	9.99	4211	9.99	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260218	121.01	130.5	118	125.06	955029	125.06	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260218	56	56.99	54.88	55.36	74777	55.36	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260218	301	304.4	295.2	300.35	68356	300.35	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260218	1561.2	1567.7	1512	1519.5	223673	1519.5	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260218	622	635.4	615	623.55	33572	623.55	up	down	incorrect
AGRITECH.NSE	Agri	20260218	137.01	137.01	128.1	133.7	2532	133.7	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260218	34.75	35.97	34.38	34.99	67435	34.99	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260218	48.88	49.49	48.15	48.53	18819	48.53	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260218	147.1	164	147.1	161.74	42010	161.74	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260218	807.85	817.75	795	813.5	121625	813.5	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260218	3952.5	4045	3894.7	4021.5	48408	4021.5	up	down	incorrect
AIRAN.NSE	Airan Limited	20260218	19.22	19.67	18	18.2	269852	18.2	down	up	incorrect
AISL.NSE	SM	20260218	71.5	71.5	71.5	71.5	600	71.5
AJANTPHARM.NSE	Ajanta Pharma Limited	20260218	2967.1	2980	2950	2961.9	85287	2961.9	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260218	140.28	151	140.28	148.87	538120	148.87	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260218	4.99	5.05	4.9	4.93	365591	4.93	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260218	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260218	23.94	28.72	23.94	28.64	386666	28.64	up	up	correct
AKG.NSE	AKG Exim Limited	20260218	14.8	14.8	14.02	14.4	6942	14.4	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260218	219	223.9	216.51	221.93	1655	221.93	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260218	5.33	5.33	4.81	5.11	309032	5.11	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260218	3034.1	3074.8	3017.7	3066.3	20127	3066.3	up	up	correct
ALANKIT.NSE	Alankit Limited	20260218	9.31	9.5	9.2	9.35	153139	9.35	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260218	730.1	744	730.1	735.3	1417	735.3	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260218	96	96.13	95	95.59	112222	95.59	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260218	818.45	830.45	806	822.3	25533	822.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260218	68.6	70.16	68.56	69.94	3884	69.94	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260218	5460	5483.5	5401.5	5464	83592	5464	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260218	1552.8	1552.8	1525	1531.2	20730	1531.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260218	8.93	9.03	8.86	8.89	4656414	8.89	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260218	15.02	15.77	14.89	15.31	69039	15.31	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260218	15.03	15.08	14.95	14.99	2265346	14.99	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260218	71.89	75.8	70	71.41	46978	71.41	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260218	200.6	207.25	200.6	205.18	3387	205.18	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260218	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260218	7865	7920	7764	7894	245762	7894	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260218	25.86	26.35	25.2	25.32	5191	25.32	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260218	1369.3	1377.8	1352	1354.9	5656	1354.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260218	522	525.85	520.05	523	1773473	523	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260218	44.05	44.14	42.35	43.08	10684	43.08	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260218	40.1	42.48	40.1	42.14	23564	42.14	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260218	616	635.8	612.7	629.55	10253	629.55	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260218	544.4	569.45	539.05	556.15	5762584	556.15	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260218	68.7	70	68.01	70	73072	70	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260218	73.43	74.35	73.15	73.82	85866	73.82	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260218	46.03	48.85	46.03	47.38	22072	47.38	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260218	1.78	1.78	1.68	1.7	38194	1.7	down	down	correct
ANMOL.NSE	Anmol India Limited	20260218	12.31	12.81	12.31	12.62	29088	12.62	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260218	3.51	3.51	3.51	3.51	7476	3.51
ANTGRAPHIC.NSE	Antarctica Limited	20260218	0.9	0.92	0.89	0.9	275416	0.9
ANUP.NSE	The Anup Engineering Limited	20260218	1800	1863.2	1781	1798.3	81361	1798.3	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260218	1268.3	1294.1	1262	1290.2	136728	1290.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260218	9556	10423.5	9535	10182	465984	10182	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260218	135	142.9	135	137.6	11531	137.6	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260218	376.6	379	372.9	377.3	7884	377.3	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260218	426.75	452	422	434.6	2479850	434.6	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260218	2243.2	2267.7	2231.7	2243.9	496080	2243.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260218	777	787.95	765.3	775.3	34931	775.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260218	233	238.25	231.5	235.85	1416642	235.85	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260218	7590	7670	7590	7647.5	385965	7647.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260218	327	333.9	322.25	332.75	266327	332.75	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260218	480	482.3	474.4	475.1	1291770	475.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260218	1269.7	1314.5	1269.7	1310	3805	1310	up	up	correct
APTECHT.NSE	Aptech Limited	20260218	96.5	97.48	94.4	95.45	219421	95.45	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260218	250	251	247.4	249.55	600952	249.55	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260218	86.01	88.29	84.61	85.3	7168	85.3	down	down	correct
ARCHIES.NSE	Archies Limited	20260218	15.86	16.32	15.05	15.65	34472	15.65	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260218	41.5	43.4	39.63	42.34	212	42.34	up	up	correct
ARIES.NSE	Aries Agro Limited	20260218	371.5	374.7	359.1	362.65	39552	362.65	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260218	76.71	81.2	76.3	78.47	1272069	78.47	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260218	262	271.95	259.7	262.95	41813	262.95	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260218	1677	1752.9	1663.8	1703	107058	1703	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260218	29.24	29.75	28.11	28.68	15459	28.68	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260218	430	457.55	429	451.9	22454	451.9	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260218	1.63	1.63	1.63	1.63	147178	1.63
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260218	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260218	243	245.99	237.42	238.96	99559	238.96	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260218	161	171.98	161	167.96	554	167.96	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260218	377	379.5	373.15	377.2	267901	377.2	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260218	481.55	488.9	477	479.15	90316	479.15	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260218	569.8	574	554.65	559.8	46631	559.8	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260218	956.2	958.9	944	950.7	15745	950.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260218	224	231.98	221.21	222.48	5437	222.48	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260218	470.85	472.1	464.55	468.85	6843	468.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260218	855.4	886	843.05	881	50175	881	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260218	533.95	562	530.1	551.2	1378303	551.2	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260218	332.25	344.65	329	329.7	106261	329.7	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260218	17	17.11	16.5	16.61	112098	16.61	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260218	149.96	154	149.05	149.66	839825	149.66	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260218	208.5	209.65	207.1	208.34	7339062	208.34	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260218	302	303.95	291.05	301.1	16372	301.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260218	2440	2448.2	2416.5	2432.1	551809	2432.1	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260218	71.5	73.9	70.1	72.98	7716236	72.98	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260218	218.23	219	216	216.07	422	216.07	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260218	642.6	643.2	632.05	636.5	22119	636.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260218	630	631.7	618.8	629.2	426300	629.2	down	down	correct
ASTRAL.NSE	Astral Limited	20260218	1640	1642	1623.1	1636.6	357889	1636.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260218	918	924	909.45	915.15	97685	915.15	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260218	8930.5	9010.5	8855	8886	3172	8886	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260218	4.05	4.2	4.05	4.1	46039	4.1	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260218	533	538.2	528.85	531	282162	531	down	down	correct
ATUL.NSE	Atul Ltd	20260218	6640	6654	6570	6641	9961	6641	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260218	525	525	504.05	520.8	447353	520.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260218	1001.9	1024.1	995.7	1022.05	3081772	1022.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260218	948	1022	931.55	979.55	1658000	979.55	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260218	1188.6	1193.5	1129.2	1159.6	3294006	1159.6	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260218	109.95	110	106	106.36	2870	106.36	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260218	2044.9	2046.8	2016.9	2030.7	10499	2030.7	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260218	78.73	81.6	78.21	79.85	71079	79.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260218	340.45	340.9	333.25	335.5	26158	335.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260218	1372	1408.65	1344	1367	1422325	1367	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260218	66.89	66.89	64.51	65.37	154455	65.37	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260218	514.95	515.1	500	503.7	97549	503.7	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260218	1363	1378.5	1353.8	1377	5556076	1377	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260218	628.53	633.8	628.05	632.02	8355	632.02	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260218	13.2	13.23	13.17	13.17	72517	13.17	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260218	1420	1473.3	1405.6	1473.3	139680	1473.3	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260218	148.61	148.73	147	147.86	1799	147.86	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260218	283.54	284.23	282.08	283.93	9707	283.93	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260218	359.22	360.95	351.62	358.07	5085	358.07	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260218	193	194.5	186.11	187.24	24060	187.24	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260218	118.15	118.8	115.25	116.2	2605	116.2	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260218	5.71	5.88	5.58	5.64	29052	5.64	down	down	correct
BAJAJ.NSE	AUTO	20260218	9826.5	10009	9804.5	10004	334455	10004	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260218	374	378.1	370.05	374	368737	374
BAJAJELEC.NSE	Bajaj Electricals Limited	20260218	384.5	388.75	378	383.9	121718	383.9	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260218	2040	2065.9	2040	2060.6	611189	2060.6	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260218	16.38	16.55	16.2	16.24	3621061	16.24	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260218	11236	11440	11226	11413	58482	11413	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260218	1014.55	1025.7	1007.05	1020.5	4929647	1020.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260218	87.33	90.7	86.67	89.52	311580	89.52	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260218	1106.9	1123.5	1101	1103.8	47635	1103.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260218	21.25	22.45	20.3	20.38	909261	20.38	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260218	16.55	16.97	16.55	16.6	3592	16.6	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260218	2553.2	2561.3	2519.8	2539.3	71073	2539.3	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260218	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260218	179.68	181	178.2	180.54	101419	176.2354	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260218	77.01	81.5	76	78.95	25979	78.95	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260218	470.25	470.5	465.3	467.6	109250	467.6	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260218	124.89	134.4	120.05	126.08	9331	126.08	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260218	3585.7	3633	3582.9	3599.8	519	3599.8	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260218	657.05	669.85	649.05	659	224532	659	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260218	168.5	172.2	167.59	171.74	6135908	171.74	up	up	correct
BANG.NSE	Bang Overseas Limited	20260218	44.3	44.78	42.11	42.57	18216	42.57	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260218	61.8	61.95	60	60.29	3963	60.29	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260218	303.25	307	303.25	305.15	7867687	305.15	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260218	632	636.31	627.01	635.86	997414	635.86	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260218	171.26	173.29	170.45	172.55	11782447	172.55	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260218	117.83	118.12	114.76	116	36411	116	down	down	correct
BASF.NSE	BASF India Limited	20260218	3639.6	3809.9	3636	3666.2	39498	3666.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260218	24.3	24.3	23.75	23.89	53020	23.89	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260218	840.65	847.65	831.35	836.95	87279	836.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260218	4770	4845	4750	4830.3	25943	4830.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260218	2465	2550	2465	2535.2	21549	2535.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260218	1808	1833.7	1808	1821.1	24905	1803.7562	up	up	correct
BCG.NSE	Brightcom Group Limited	20260218	12.3	12.4	11.57	11.89	9769603	11.89	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260218	29.33	29.58	28.92	29.14	316814	29.14	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260218	1269.7	1302.2	1258.6	1299.2	1188469	1299.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260218	27.87	28.4	27.56	27.91	10251	27.91	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260218	222.05	222.3	216.68	219.69	490646	219.69	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260218	141.31	142.53	139.41	141.3	4941	141.3	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260218	450	453.5	446.15	447.7	14341134	445.8021	down	down	correct
BEML.NSE	BEML Limited	20260218	1745	1776	1733	1765.1	138635	1765.1	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260218	87.25	87.72	85.5	85.8	189316	85.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260218	463.1	465	458.1	460	168281	460	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260218	18.46	18.5	18.15	18.29	430293	18.29	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260218	416	418.2	404	406.85	12678	406.85	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260218	537	540.8	523	525.45	8901	525.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260218	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20260218	330.5	346.05	326.8	345.75	165665	345.75	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260218	161.01	161.99	160	161.25	11798	161.25	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260218	149	155	144.59	154.65	101481	154.65	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260218	4.02	4.09	4.02	4.05	88098	4.05	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260218	1753.3	1778.9	1747.3	1771.4	1977808	1771.4	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260218	118.5	121.7	116.01	116.53	98587	116.53	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260218	1713	1713	1660	1665.6	10704	1665.6	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260218	175.2	196.99	175.2	186.96	6932713	186.96	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260218	2020.1	2028.6	2015	2021.6	2182669	2021.6	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260218	265.9	265.9	258	261.6	12611325	261.6	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260218	57	57	55	55.63	36934	55.63	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260218	868	888.8	851.1	859.25	1447	859.25	down	down	correct
BIOCON.NSE	Biocon Limited	20260218	379.7	382.9	375.75	378.95	1489234	378.95	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260218	34.9	35.61	34.06	34.17	13250	34.17	down	down	correct
BIRET.NSE	RR	20260218	356.77	358	350.05	352.01	3079389	352.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260218	154	154	144	145.44	60828	145.44	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260218	1048	1062.9	1040.4	1048.1	36564	1048.1	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260218	137.58	141.48	135.91	138.39	74918	138.39	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260218	15.98	18.46	15.63	18.28	2356218	18.28	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260218	233	236.99	227.01	230.01	3998150	230.01	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260218	50.1	51.12	49.81	50.09	186408	50.09	down	down	correct
BLS.NSE	BLS International Services Limited	20260218	282.8	282.8	277.5	278.7	498734	278.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260218	2.66	2.66	2.66	2.66	7583	2.66
BLUEDART.NSE	Blue Dart Express Limited	20260218	5770	5830	5721	5820.5	7698	5820.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260218	2019.4	2029.6	1971.3	2016.7	495144	2016.7	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260218	48.98	48.98	47.61	47.87	153568	47.87	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260218	120	121.63	119.55	120.06	421700	120.06	up	up	correct
BOROLTD.NSE	Borosil Limited	20260218	259.1	266.6	258.05	264.3	133214	264.3	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260218	489.5	493.4	485.8	491.7	252039	491.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260218	35430	35775	35205	35695	10776	35695	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260218	377	381.4	375.75	380.9	2527223	380.9	up	up	correct
BPL.NSE	BPL Limited	20260218	56.95	57.64	56.11	56.51	58142	56.51	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260218	743	744.4	732.1	740.25	508910	740.25	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260218	6161	6190	6116	6176	193569	6176	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260218	20.99	21.19	20.6	20.75	20104	20.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260218	72.61	80.87	72.61	76.65	164959	76.65	up	up	correct
BSE.NSE	BSE Limited	20260218	2765	2828.8	2761	2824	5187180	2824	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260218	92.2	94	91.1	92.8	14654	92.8	up	down	incorrect
BSL.NSE	BSL Limited	20260218	134.72	137.9	130.02	133.27	1622	133.27	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260218	133.67	133.67	132.12	132.24	244919	132.24	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260218	29.82	30.19	29.82	30.07	254510	30.07	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20260218	385.5	386.95	374	374.95	1489630	374.95	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260218	614.9	626.6	610.1	617.25	2055	617.25	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260218	46.9	46.9	45.15	45.49	17606	45.49	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260218	48.3	50.78	48.3	48.72	52880	48.72	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260218	14.13	14.13	13.6	13.84	13286	13.84	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260218	148.24	148.79	145.03	145.41	324734	145.41	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260218	735.05	741.05	730.1	736.95	545305	736.95	up	up	correct
CANBK.NSE	Canara Bank	20260218	149.5	152.48	149.38	151.94	26925046	151.94	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260218	901.25	915	900.95	905.95	96743	905.95	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260218	293.95	295	286.05	293.9	102524	293.1168	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260218	262	265.72	256.31	258.47	255516	258.47	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260218	1730	1735.8	1681.3	1711.5	114518	1711.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260218	13.89	13.9	13.37	13.6	36116	13.6	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260218	830	843.45	825.15	840.9	40525	840.9	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260218	1653.1	1658	1622.9	1642.2	22907	1642.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260218	2038.4	2046.6	2010	2026.1	272745	2026.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260218	188	188.99	187.72	188.24	1119865	188.24	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260218	17.05	17.87	17.05	17.5	220425	17.5	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260218	13.81	15.02	13.72	13.97	48841	13.97	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260218	1015.95	1015.95	991.1	1001.15	159336	1001.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260218	1340.1	1358.4	1334	1355.7	1366930	1355.7	up	up	correct
CEATLTD.NSE	CEAT Limited	20260218	3914.8	3921.9	3865.6	3875.7	69507	3875.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260218	7.85	8.27	7.65	8.1	25949	8.1	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260218	453.2	453.4	446.6	448.25	6871	448.25	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260218	21.78	22.25	21.51	21.58	98306	21.58	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260218	38.2	38.75	38.14	38.6	7965238	38.6	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260218	25.33	25.58	24.93	25.07	51401	25.07	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260218	2374	2374	2325	2351.1	11274	2351.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260218	762	769.6	755.7	764.75	14375	764.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260218	5148.6	5229.9	5080.3	5216.8	19420	5216.8	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260218	5.19	5.19	4.92	5.13	31939	5.13	down	down	correct
CESC.NSE	CESC Limited	20260218	155.2	155.59	153.61	154.07	501247	154.07	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260218	174	179.13	173.69	178.59	1057135	178.59	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260218	692.35	714.5	687.4	710	3814598	710	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260218	879.8	879.8	866.05	870.65	42324	870.65	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260218	455	464.5	452	458.1	685676	458.1	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260218	154.09	154.09	151	151.89	2562	151.89	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260218	176.99	178.01	173.31	175.83	21513	175.83	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260218	393.9	396.95	385	389.6	4738	389.6	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260218	310	310	287.05	292.2	190527	292.2	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260218	892	919.8	892	908.85	1046646	908.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260218	1730	1732.1	1709.6	1714	1254525	1714	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260218	1767.9	1769.9	1745	1751.5	35042	1751.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260218	1356.9	1356.9	1316.5	1347.1	72056	1347.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20260218	87.01	87.69	85.01	85.17	12067	85.17	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260218	15.01	15.99	15	15.4	20970	15.4	up	up	correct
CIPLA.NSE	Cipla Limited	20260218	1350.8	1352.9	1338.1	1349.8	1119159	1349.8	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260218	749.1	768.15	741.05	760.5	384946	760.5	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260218	45.48	49.46	45	45.37	212885	45.37	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260218	275.1	288	273.1	275.36	257611	275.36	up	up	correct
CMICABLES.NSE	CMI Limited	20260218	4.53	4.53	4.53	4.53	0	4.53
COALINDIA.NSE	Coal India Limited	20260218	418.45	418.8	413.1	418	4872345	418	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260218	1532.9	1540	1505.9	1529.1	871628	1529.1	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260218	33.71	34.07	32.81	33.07	508972	33.07	down	down	correct
COFORGE.NSE	Coforge Limited	20260218	1383.6	1385	1339	1367.3	2353241	1367.3	down	down	correct
COLPAL.NSE	Colgate	20260218	2159.7	2207.6	2148.7	2203.9	379137	2203.9	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260218	1.43	1.47	1.36	1.47	31561	1.47	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260218	14.45	14.95	14.45	14.7	3489	14.7	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260218	505.55	508.45	501.5	506	862450	506	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260218	33.43	34.15	33.16	33.4	257094	33.4	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260218	240.7	244.99	238.05	240	13634	240	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260218	646.3	662.45	641.7	654.9	14034	654.9	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260218	34.64	35.39	34.11	35.06	13884	35.06	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260218	177.5	180	175.01	176	27526	176	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260218	2369.9	2399	2313	2358.6	222089	2358.6	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260218	5.24	5.24	5.02	5.18	28647	5.18	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260218	99.5	101.69	99	100.78	2965670	100.78	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260218	7765.5	8012.5	7730.5	7994.5	50996	7994.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260218	7.3	7.5	6.71	6.87	29233	6.87	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260218	1257.8	1291	1257.8	1276.6	285902	1276.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20260218	359.6	360	354.1	355.7	6788	355.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20260218	4630	4630	4540	4554.3	11910	4554.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260218	271	273.07	267.5	272.52	1942687	272.52	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260218	395	407.9	393.9	404	1006285	404	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260218	33.4	35.19	33	33.89	22102	33.89	up	up	correct
CUB.NSE	City Union Bank Limited	20260218	276.4	290.4	276.35	287.25	2045745	287.25	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260218	111.5	112.64	108.2	109.69	120753	109.69	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260218	4610	4786.4	4604.1	4725.8	1146625	4725.8	up	up	correct
CUPID.NSE	Cupid Limited	20260218	431.1	445	417.15	422.95	33969475	84.59	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260218	15.11	15.57	14.89	15.06	6749	15.06	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260218	130.45	130.45	127.5	128.51	31558	128.51	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260218	1010.5	1028.1	1000.1	1017	202240	1017	up	up	correct
DABUR.NSE	Dabur India Limited	20260218	525	525.3	503.5	510.6	4359136	510.6	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260218	2108.6	2137	2088.1	2128.9	195587	2128.9	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260218	294.05	297.3	290.1	291.6	32734	291.6	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260218	25.6	26.84	25.17	25.36	4991	25.36	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260218	3.34	3.47	3.34	3.4	99949	3.4	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260218	735	748.2	730	741.5	53175	741.5	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260218	237.15	237.15	234.02	235.08	42091	235.08	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260218	458	461.65	445	452.9	2302670	452.9	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260218	124.5	124.78	120.96	122.35	965417	122.35	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260218	25.34	25.34	24.65	25.04	7894	25.04	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260218	195.99	199.47	195	198.1	117000	198.1	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260218	196.32	198	195.15	197.51	1085464	197.51	up	up	correct
DCM.NSE	DCM Limited	20260218	84.57	85.4	83.22	84.44	1650	84.44	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260218	4.29	4.65	4.29	4.51	17429	4.51	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260218	142.01	142.01	138.72	139.29	2770	139.29	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260218	1105	1119.3	1100	1106	21986	1106	up	up	correct
DCW.NSE	DCW Limited	20260218	53.88	54.55	52.35	52.69	722395	52.5866	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260218	694	702.75	685.2	690.35	6752	690.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260218	1043.1	1058	1026	1031.8	218989	1031.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260218	1652	1657.3	1626.2	1644.7	50312	1644.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260218	387.3	387.5	378.15	382.55	104946	382.55	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260218	13.85	14.15	13.4	13.47	1291454	13.47	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260218	67.98	68.37	67.03	67.12	403608	67.12	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260218	64.95	64.95	62.17	62.92	332	62.92	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260218	28.87	29.12	28.52	29.03	254726	29.03	up	down	incorrect
DENORA.NSE	De Nora India Limited	20260218	631.8	639.95	618.55	623.6	3908	623.6	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260218	131.59	133.89	130.63	132.98	3373740	132.98	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260218	28	28.5	27.16	27.52	4653	27.52	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260218	117.99	118.79	116.36	117.06	78933	117.06	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260218	24.18	24.27	23.98	24.06	409932	24.06	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260218	1102.3	1125	1080.6	1117	26267	1117	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260218	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260218	1026	1028.7	975.9	988.2	926	988.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260218	1080.3	1090.4	1069.3	1079.6	29229	1079.6	down	down	correct
DICIND.NSE	DIC India Limited	20260218	545.05	550.2	540.65	542.05	428	542.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260218	19.81	19.81	18.91	19.38	376361	19.38	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260218	3.1	3.17	3.1	3.12	2508175	3.12	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260218	6165	6299	6165	6283.5	438670	6283.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260218	11700	11700	11260	11517	548081	11517	down	down	correct
DLF.NSE	DLF Limited	20260218	639.05	645.35	632.35	642.45	908272	642.45	up	up	correct
DLINKINDIA.NSE	D	20260218	415.1	423.4	415.1	419.5	68776	419.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260218	3903	3924.7	3883.5	3915.2	170546	3915.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260218	3.44	3.65	3.44	3.52	40098	3.52	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260218	1180	1187.4	1137.5	1157.2	113643	1157.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260218	314	315.45	310.1	312	42273	312	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260218	92.76	94	92.28	93.61	17279	93.61	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260218	1222.3	1228.5	1215.2	1220.9	2395	1220.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260218	9.53	9.65	9.25	9.3	96660	9.3	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260218	168.15	168.15	165.2	165.74	8378	165.74	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260218	17.3	18	16.8	16.97	110322	16.97	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260218	997.8	1012.9	970	996.8	152751	996.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260218	1289	1291.5	1276.6	1280.3	689997	1280.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260218	955	1010	952	978.65	87904	978.65	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260218	143.02	145.8	142	142.4	1355	142.4	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260218	3.69	3.76	3.61	3.64	299007	3.64	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260218	249	254	244.1	248.45	30167	244.9952	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260218	36.18	37.2	36.06	36.67	356927	36.67	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260218	10200	10913	10023	10238.5	120307	10238.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260218	227.6	229.75	225.2	227.11	7938	227.11	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260218	9.81	10.6	9.38	9.63	711042853	9.63	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260218	1573.61	1573.61	1567.37	1570.47	4046	1570.47	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260218	1398	1405.01	1398	1403.98	12236	1403.98	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260218	3639	3680	3542	3660	249982	1830	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260218	123	130.7	121.57	127.6	18892305	127.6	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260218	1.02	1.02	1.02	1.02	0	1.02
EICHERMOT.NSE	Eicher Motors Limited	20260218	8024	8043.5	7945	8009.5	223326	8009.5	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260218	916.45	921.15	903.85	909.6	172137	909.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260218	332.9	338.35	331.6	335.3	8138	335.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20260218	335.1	340.95	332.1	333.1	87951	333.1	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260218	1651.4	1671.9	1628.1	1650.7	10866	1650.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260218	123.78	124.76	121.65	123.15	176080	123.15	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260218	443	444.2	436	438.15	185210	438.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260218	74.26	75.23	73.25	74.09	634133	74.09	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260218	742.2	755.4	730.1	747.95	12526	747.95	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260218	519.5	545	517.75	537	1859109	537	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260218	39.75	40.96	38.3	38.82	34578	38.82	down	down	correct
EMAMILTD.NSE	Emami Limited	20260218	490.35	493.95	483.55	488.15	268900	488.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260218	86.94	88.48	86.36	87.36	5300	87.36	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260218	68.83	70.64	66.52	67.08	34034	67.08	down	down	correct
EMBASSY.NSE	RR	20260218	445.7	445.7	436.01	439.6	1053639	439.6	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260218	239.6	246.95	238.35	242.1	11849	242.1	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260218	95.25	95.25	93.15	93.15	4113	93.15	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260218	2525.3	2525.3	2460	2477.6	42578	2477.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260218	16.99	16.99	16.51	16.69	13211	16.69	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260218	217	220.89	209.5	214.64	47620038	213.0684	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260218	106.26	106.75	105.25	105.49	26734	105.49	down	down	correct
EPL.NSE	EPL Limited	20260218	219.78	222	214	218.32	770758	218.32	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260218	69	69.29	67.51	68.08	2059513	68.08	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260218	1336	1352	1328	1344.6	30605	1344.6	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260218	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260218	5515.5	5536	5470	5515	1252	5515	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20260218	3533	3559.5	3506	3547.2	99711	3547.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260218	29.03	29.75	28.03	28.3	187820	28.3	down	down	correct
ESTER.NSE	Ester Industries Limited	20260218	97.1	97.89	95.95	96.69	32739	96.69	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260218	333.05	335.9	325.65	328.95	48072	328.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260218	395.2	409.9	395.2	401.25	8506	401.25	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260218	1.18	1.19	1.14	1.15	2766580	1.15	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260218	937	977	933.8	956.1	13522	956.1	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260218	340.5	342.65	338.25	341.65	808524	341.65	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260218	845	854.45	829.3	831.55	10085	831.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260218	7.02	7.23	7.02	7.04	70030	7.04	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260218	809.8	818.85	800	801.55	75735	801.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260218	625	626.4	613.1	618.75	8042	618.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260218	25	25.92	24.75	25.42	7113264	25.42	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260218	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260218	1.73	1.73	1.67	1.71	1184254	1.71	down	down	correct
FDC.NSE	FDC Limited	20260218	380.5	383.2	375.9	378	58724	378	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260218	289	293	287.85	290.85	5124162	290.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20260218	0.44	0.45	0.44	0.44	129056	0.44
FELDVR.NSE	Future Enterprises Limited	20260218	2.79	2.81	2.79	2.81	269	2.81	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260218	2268	2338.9	2243.9	2289.7	76404	2289.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20260218	47.26	48.18	46.71	47.74	590530	47.74	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260218	820	828.95	816.05	819.9	195765	819.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260218	4540	4559.1	4496.5	4512.6	3460	4512.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260218	190.9	193.7	190.5	190.7	428092	190.7	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260218	9.83	9.93	9.06	9.42	4264	9.42	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260218	1.31	1.37	1.28	1.32	21110	1.32	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260218	3371	3416.8	3337.7	3394.1	25329	3394.1	up	down	incorrect
FMGOETZE.NSE	Federal	20260218	430.05	445.05	430.05	432	39251	432	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20260218	8.24	8.4	7.86	8.1	15106	8.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260218	25800	26450	25010	25237	195755	25237	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260218	909.5	918.15	902.65	914.95	557147	914.95	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260218	4696.4	4749.4	4690.2	4708.3	701	4708.3	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260218	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260218	255.5	261.9	247.25	259.95	2182414	259.95	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260218	965.25	976.45	963.25	967.8	79883	967.8	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260218	138.41	139.87	136.51	139.21	387814	139.21	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260218	166.5	169.29	165.59	167.31	11790520	167.31	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260218	1977.9	1991	1938.2	1962.8	14438	1962.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260218	553.8	581.9	553.3	578.4	229874	578.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260218	920	925.8	891.5	906.3	35182	906.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260218	795	800.35	769.7	773.5	40604	773.5	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260218	76.77	80	76.77	79.7	85234	79.7	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260218	3.23	3.32	3.19	3.22	119899	3.22	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260218	137.49	138	128.1	129.79	5503	129.79	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260218	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260218	695.65	698.3	674	678.15	46510	678.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260218	2.49	2.58	2.48	2.48	345508	2.48	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260218	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260218	296.95	300.8	294.05	299.5	484	299.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260218	26.41	26.61	25.67	25.82	69527	25.82	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260218	52.93	54.54	52.5	53.19	662052	53.19	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260218	320	333.1	312.05	323.55	729617	323.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260218	12.81	13.43	12.81	13.14	165638	13.14	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260218	265.15	270	264.1	268.55	102607	268.55	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260218	68	68.39	67.45	68.15	220260	68.15	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260218	1323.4	1323.4	1282.2	1290.8	314435	1290.8	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260218	49.5	49.5	47.35	47.65	61552	47.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260218	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260218	504.4	508.7	502	503.6	51124	503.6	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260218	161.6	162.89	159.72	159.97	49256	159.97	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260218	386.1	389.75	381	385.2	292582	385.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260218	96.4	99.4	95.35	96.95	9639	96.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260218	8640	8700.5	8563.5	8666	7846	8666	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260218	38.8	40	38.58	39.67	49886	39.67	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260218	141.51	142.59	140.68	140.96	89938	140.96	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260218	1691.6	1699	1691	1695.2	188	1695.2	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260218	1837	1873.7	1825	1849.5	82573	1849.5	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260218	2603.6	2644	2578.6	2583.8	44733	2583.8	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260218	2038	2044.5	2009	2030.2	352158	2030.2	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260218	6.7	7	6.7	7	10644	7	up	up	correct
GLOBAL.NSE	Global Education Limited	20260218	99	101.85	95.5	100.9	216181	100.9	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260218	175.89	179.88	170.11	173.85	4187	173.85	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260218	2.76	2.82	2.7	2.76	562329	2.76
GLOBUSSPR.NSE	Globus Spirits Limited	20260218	982	993.95	980	988.75	36666	988.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260218	1052	1060.3	1044.45	1052.15	58546	1052.15	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260218	545.1	580.9	545.1	575	5914154	575	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260218	987.5	1000.3	978.05	981.75	39004	981.75	down	down	correct
GNA.NSE	G N A Axles Limited	20260218	440.95	453	432	434.4	115158	434.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260218	471.15	471.15	464.3	467.8	70713	467.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260218	379.05	399	379.05	389.4	57908	389.4	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260218	262.55	263.25	258	258.55	45146	258.55	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260218	2083.7	2478.9	2066.1	2477.7	11296396	2477.7	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260218	646.5	649.55	635.75	640.9	130834	640.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260218	1218.1	1219.5	1200.1	1217.6	497543	1217.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260218	980	988	974.7	985.1	27086	985.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260218	1850.1	1894.4	1840.7	1885.1	1207699	1885.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260218	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260218	809	817.95	773	785.85	773371	785.85	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260218	33.73	40.28	33.73	40.28	1222234	40.28	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260218	165	165.9	164	165.24	97681	165.24	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260218	124.21	125.38	124.21	124.54	38119799	124.54	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260218	29.6	30	28.91	29.98	749	29.98	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260218	389.9	392.1	373.4	384.2	1186719	384.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260218	127.9	127.9	125	126.65	769507	126.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260218	40.98	41.78	40.42	40.85	40407	40.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260218	1215	1249	1208	1235.5	205271	1235.5	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260218	274.5	277.9	268	269.85	2208821	269.85	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260218	178.45	179.94	176.15	178.31	622914	178.31	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260218	126.4	126.62	120.4	121.98	881510	121.98	down	up	incorrect
GRANULES.NSE	Granules India Limited	20260218	566.1	585	564.35	582.4	850476	582.4	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20260218	672.95	705	671	693.5	4096246	693.5	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260218	2900	2938.9	2900	2933.8	350421	2933.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260218	1653.1	1662.5	1615.1	1619.5	100729	1619.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260218	163.23	169.25	162.5	166.79	889137	166.79	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260218	247.36	250	246.41	248.85	2787	248.85	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260218	218.45	219.6	216.51	218.34	29591	218.34	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260218	231.25	234.5	229.41	231.05	98323	231.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260218	10.4	10.4	10	10.23	2208490	10.23	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260218	1624.5	1661.9	1624.5	1648.9	11396	1648.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260218	1011	1020	978.65	979.9	160180	979.9	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260218	978.4	978.4	965	973.95	8	973.95	down	down	correct
GRPLTD.NSE	GRP Limited	20260218	1829.4	1850	1807.6	1829.1	3295	1829.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260218	2442	2514.5	2414.1	2505.2	948899	2505.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260218	175	176.52	173	174.35	546272	174.35	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260218	303	305.95	298.05	303.95	333854	303.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20260218	15.21	15.62	15.1	15.36	56342	15.36	up	up	correct
GTL.NSE	GTL Limited	20260218	7.8	7.83	7.67	7.72	227671	7.72	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260218	1.22	1.25	1.21	1.22	33347260	1.22
GTPL.NSE	GTPL Hathway Limited	20260218	76.36	76.36	72.23	73.26	69330	73.26	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260218	292.95	299	290	295.65	45341	295.65	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260218	480	485.15	477.85	480	16188	480
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260218	387.4	387.4	380.05	381.6	4707	381.6	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260218	415.45	417.05	406	411.6	515768	411.6	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260218	41.15	43.49	41.15	42.01	2108	42.01	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260218	1102	1113.5	1094.5	1105.6	30167	1105.6	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260218	34.45	34.45	33.27	33.6	13172	33.6	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260218	160	160	156.6	157.24	38219	157.24	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260218	4235	4267.5	4182.1	4251.1	821047	4251.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260218	388	391.5	385.05	386.55	391231	386.55	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260218	185.2	189	183.15	187.73	16742	187.73	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260218	11.29	11.48	11.26	11.34	1686647	11.34	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260218	903.1	919.95	900.7	916.65	8935	916.65	up	up	correct
HAVELLS.NSE	Havells India Limited	20260218	1437.5	1442.3	1425	1434.8	388023	1434.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260218	1.69	1.8	1.69	1.75	15545	1.75	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260218	62	63.26	61.5	63.26	1371	63.26	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260218	19.17	19.45	18.98	19.1	13955902	19.1	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260218	585	600.6	574.2	596.95	166224	596.95	up	up	correct
HCL.NSE	INSYS	20260218	13	13.3	12.87	12.93	270197	12.93	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260218	1483.2	1483.2	1443.4	1464.9	2036245	1464.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260218	2865.1	2901.5	2800	2812.6	1032735	2812.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260218	923.2	925.5	919.55	923.7	12738702	923.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260218	705.85	730.7	704.85	729.6	4974855	729.6	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260218	2.6	2.6	2.6	2.6	0	2.6
HEG.NSE	HEG Limited	20260218	526.25	559.7	524.45	553.6	6346313	553.6	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260218	167.78	167.86	166.12	166.31	58758	166.31	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260218	134.8	142.4	134.8	138.11	1235371	138.11	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260218	209.74	221.8	209.74	216.47	91109	216.47	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260218	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260218	354	356.5	348.2	354.35	193962	354.35	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260218	5595	5628	5546.5	5592	197770	5592	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260218	1593.1	1593.1	1566.6	1581.9	1340	1581.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260218	161.2	165.9	160.35	162.34	1780	162.34	up	up	correct
HFCL.NSE	HFCL Limited	20260218	72.12	74.1	71.4	73.79	25079749	73.79	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260218	636.75	644.9	620.1	623	111430	623	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260218	395	399.95	394.2	395.4	19946	395.4	up	up	correct
HIKAL.NSE	Hikal Limited	20260218	204	210.3	203.6	205.89	557888	205.89	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260218	23.47	23.47	22.01	22.42	215465	22.42	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260218	109.69	110.95	108.15	108.62	350984	108.62	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260218	893	907	891.35	899.25	3909665	899.25	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260218	437	446	432.5	439.2	3928	439.2	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260218	22.8	22.8	22	22.35	18249	22.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260218	549.45	579.3	545	569.4	22294256	569.4	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260218	133.7	135	131.4	132.21	584152	132.21	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260218	456.05	458.7	454	457.05	1151972	457.05	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260218	2312.6	2328.9	2306	2323.5	830787	2323.5	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260218	580	589.8	576.8	585.25	4571121	585.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260218	1302.4	1348	1302.4	1339.2	26958	1339.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260218	172.99	175	168.49	173.94	3377	173.94	up	up	correct
HITECH.NSE	Hi	20260218	87.61	88.01	86.05	86.35	364388	86.35	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260218	154.99	154.99	150.04	153.77	4915	153.77	down	down	correct
HITECHGEAR.NSE	The Hi	20260218	649.5	674.5	630	674.35	4630	674.35	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260218	333.7	334.4	327.7	331.95	39395	331.95	down	down	correct
HLVLTD.NSE	HLV Limited	20260218	8.85	8.98	8.8	8.89	200321	8.89	up	up	correct
HMT.NSE	HMT Limited	20260218	42.51	44	42.51	43.35	1855	43.35	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260218	71.07	72.38	70	70.08	19216	70.08	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260218	499.3	499.65	492	495.25	20445	495.25	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260218	536	543.16	536	543.14	53463	543.14	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260218	1183.2	1194.1	1173.6	1179.9	112404	1179.9	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260218	31435	31595	31265	31375	1922	31375	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260218	2267.5	2271.1	2213.7	2239.8	5486	2239.8	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260218	352.25	376.4	347.1	366.65	541676	366.65	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260218	469.9	479.5	464.2	471.05	1968077	471.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260218	21.88	22.45	21.51	22.05	24847	22.05	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260218	215	215.46	211.31	214.58	231124	214.58	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260218	194	198.2	194	197.03	3991495	197.03	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260218	190.62	190.62	186	188.12	139847	188.12	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260218	64.5	64.95	63.15	63.32	928322	63.32	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260218	49.5	49.5	45.01	45.87	2579	45.87	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260218	805	836.3	791	810.85	67125	810.85	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260218	40	40.16	39.66	39.92	375307	39.92	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260218	128.83	128.83	124.93	126.73	651173	126.73	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260218	1410.1	1412.3	1398.9	1408.2	4758071	1408.2	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260218	1947	1983.1	1933.7	1959.7	1010847	1959.7	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260218	638.7	650.95	636	648.85	4146626	648.85	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260218	313	313	301.27	303.51	481890	303.51	down	down	correct
ICRA.NSE	ICRA Limited	20260218	5757.5	5878	5748	5782	6263	5782	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20260218	114.6	116.16	112.25	113.38	13818410	113.38	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260218	11.41	11.66	11.4	11.56	358955663	11.56	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260218	83.35	85.55	82.65	84.61	27410289	84.61	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260218	280.16	285.26	279.55	283.14	1409	283.14	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260218	126.22	127.08	125	125.95	4736952	125.95	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260218	908.6	924.1	885.4	920.4	22187	920.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260218	1213.9	1213.9	1183.2	1184.1	85388	1184.1	down	down	correct
IFCI.NSE	IFCI Limited	20260218	63.64	63.74	62.15	62.66	13663260	62.66	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260218	183.14	188.38	180.01	182.75	25713	182.75	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260218	380	384.9	378.35	380.8	18572	380.8	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260218	170.9	171.56	168.01	168.76	2839451	168.76	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260218	342.55	355	342.5	353.05	44164	353.05	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260218	520.9	523	498.5	511.9	1511780	511.9	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260218	122.39	127	122.3	125.85	9709	125.85	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260218	25.2	25.2	22.89	22.9	367975	22.9	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260218	2.66	2.74	2.58	2.59	78934	2.59	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260218	46.8	47.25	46.02	46.52	322802	46.52	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260218	1372.8	1396.9	1348	1362.5	93713	1362.5	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260218	1056.8	1064	1050	1055.3	1011	1055.3	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260218	1.81	1.81	1.7	1.73	9342	1.73	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260218	35.96	36.26	34.91	35.62	1225	35.62	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260218	36.51	38.12	36.51	37.27	132636	37.27	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260218	683	696.9	682.3	695.1	1977779	695.1	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260218	434.5	437.4	428.3	430.65	161667	430.65	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260218	964	972	953	961.75	63021	961.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260218	2223.7	2228	2156	2185	155812	2185	down	down	correct
INDIANB.NSE	Indian Bank	20260218	925	942.5	920.45	938.15	2221965	938.15	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260218	233.44	234.59	229.03	229.23	288	229.23	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260218	367.8	371	364.4	367.35	13383	367.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260218	4974.1	4999.4	4960.6	4980.4	201866	4980.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260218	984.8	984.8	965	974.5	93066	974.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260218	889.95	914.3	887.4	892.15	91977	876.7621	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260218	202.32	204.96	201.01	202.52	25765	202.52	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260218	37.41	38.22	37.41	37.56	53472	37.56	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260218	241.27	242.27	233.62	236.65	123392	236.65	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260218	1299	1356	1299	1344.3	31865	1344.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260218	260	263.7	254	255.07	381904	255.07	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260218	10.75	10.83	10.25	10.32	1170479	10.32	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260218	420.55	427.6	419	422	145421	422	up	up	correct
INDSWFTLAB.NSE	Ind	20260218	143.41	145.8	141	141.88	1289080	141.88	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260218	35.05	36	34.16	34.54	20929	34.54	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260218	944	950	932.8	944.65	3474257	944.65	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260218	472.8	481.05	469.5	477.75	5407805	477.75	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260218	18.36	19.32	18.36	18.9	22692090	18.9	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260218	931.76	947.96	891.16	900.64	1697844	225.16	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260218	4.98	5.36	4.56	4.98	58616	4.98
INFRABEES.NSE	Nippon Mutual Funds	20260218	998.78	1004.52	995.02	1003.19	19128	1003.19	up	up	correct
INFY.NSE	Infosys Limited	20260218	1390.9	1401	1345.3	1372	20241373	1372	down	down	correct
INGERRAND.NSE	Ingersoll	20260218	3829.9	3920	3829.9	3846.8	23907	3846.8	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20260218	100.2	102.59	98.28	98.87	14029166	98.87	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260218	620.4	634.7	616.9	621.95	20020	621.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260218	92.3	94.44	89.1	93.16	6368	93.16	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260218	704.7	704.7	679.15	697.45	427085	697.45	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260218	113.61	116.5	112.27	112.78	22189	112.78	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260218	1.15	1.16	1.12	1.15	1257701	1.15
IOB.NSE	Indian Overseas Bank	20260218	36.2	36.79	36.19	36.54	11607243	36.54	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260218	175.86	179	175.86	178.52	8191312	176.2968	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260218	74.57	74.87	73.51	73.8	375038	73.8	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260218	1491	1501.8	1476.1	1490.6	75106	1490.6	down	down	correct
IPL.NSE	India Pesticides Limited	20260218	165.17	169	162.51	164.21	58835	164.21	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260218	42.8	42.88	41.9	42.14	4629937	42.14	down	down	correct
IRBINVIT.NSE	IV	20260218	61.88	61.94	61.32	61.87	495763	61.87	down	down	correct
IRCON.NSE	Ircon International Limited	20260218	152.5	153.9	151.62	151.95	1308355	151.95	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260218	617.55	626.4	616	623.45	1430103	623.45	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260218	112.98	113.75	112.03	113.01	8573114	111.8234	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260218	34.1	34.48	32.1	33.23	447911	33.23	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260218	82	83.29	81.8	82.02	15255	82.02	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260218	868.05	870.05	851	855.15	103077	855.15	down	down	correct
ITC.NSE	ITC Limited	20260218	326	332.95	324.8	332.45	35473203	332.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260218	540	544.9	537	538.75	11892	538.75	down	down	correct
ITI.NSE	ITI Limited	20260218	286.9	289.9	284.9	285.8	223911	285.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260218	7.83	7.83	7.69	7.81	258552	7.81	down	down	correct
IVP.NSE	IVP Limited	20260218	139.54	141.98	139.51	140.82	3552	140.82	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260218	2930	2932.51	2930	2932.51	3	2932.51	up	down	incorrect
IZMO.NSE	IZMO Limited	20260218	794	887.7	785.1	864.2	952110	864.2	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260218	105	106	104.8	105.08	1671641	105.08	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260218	64.83	65.04	64.15	64.27	166432	64.27	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260218	173.02	176.14	173.02	174.75	26141	174.75	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260218	67.21	67.3	66.05	66.93	755564	66.93	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260218	115.85	123	115.8	117.62	1046989	117.62	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260218	38.7	38.8	36.71	37.6	116493	37.6	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260218	147.2	148.66	143.6	144.48	6879862	144.48	down	down	correct
JASH.NSE	Jash Engineering Limited	20260218	412.55	412.55	395	399.45	90457	399.45	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260218	178.1	179.25	174.26	175.01	14102	175.01	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260218	110.3	113.88	106.26	107.33	477132	107.33	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260218	81.5	83.68	80.12	83.07	4703074	83.07	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260218	84.12	85.68	83.5	83.78	14260	83.78	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260218	1982	1998.5	1968.3	1986	232904	1986	up	up	correct
JBMA.NSE	JBM Auto Limited	20260218	580	589.85	580	582.1	145328	582.1	up	up	correct
JCHAC.NSE	Johnson Controls	20260218	1409.5	1409.5	1378.5	1388.4	6735	1388.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260218	10.49	10.49	10.09	10.21	86800	10.21	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260218	1382	1428.7	1377	1395.3	5574	1395.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260218	498.6	514	480.2	482.9	137834	482.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260218	188.01	192.26	186.5	187.23	1068389	187.23	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260218	1214	1229.3	1211.5	1221.8	918546	1221.8	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260218	465.5	475.6	463.75	471.25	51635	471.25	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260218	27.2	27.9	26.5	27.2	392343	27.2
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260218	24.69	24.69	23.35	23.46	31485	23.46	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260218	37.43	37.43	36.33	36.78	1870231	36.78	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260218	433.15	433.15	391.95	391.95	328878	391.95	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260218	5866.5	5977.5	5803.5	5930	101167	5930	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260218	553	558.4	550	554.8	70621	554.8	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260218	729.05	731	718	721.45	204074	721.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260218	340	346	339.95	342.95	258544	342.95	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260218	571.5	578	567	567.95	678342	567.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260218	89.58	91.79	89	89.7	15450	89.7	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260218	138.98	144.9	137.15	142.81	7557411	142.81	up	up	correct
JOCIL.NSE	Jocil Limited	20260218	133.5	137.69	131.6	133.08	2057	133.08	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260218	3.45	3.5	3.2	3.26	5484884	3.26	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260218	1244.85	1281.75	1193.9	1210.05	66702	1210.05	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260218	14.98	15.17	14.93	14.98	18194180	14.98
JSL.NSE	Jindal Stainless Limited	20260218	741.55	769.95	740.1	758	815866	758	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260218	487	490.85	484	486.25	1371295	486.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260218	17521	17994	17521	17705	1394	17705	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260218	1244.6	1264	1244.2	1251.2	1389762	1251.2	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260218	139	140.6	138.1	138.92	43455	138.92	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260218	531	533.4	522.3	524.05	986314	524.05	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260218	632.65	635.65	620.5	624.85	64733	624.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260218	904.1	909.6	887.4	890	92636	890	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260218	758	758	744	755.36	297119	755.36	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260218	634.35	637.95	625	631.65	109530	631.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260218	243.75	245.19	240.75	242.99	195665	242.99	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260218	11.35	12.6	11.1	12.45	31167215	12.45	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260218	267.3	270.5	255.85	261.88	47545	261.88	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260218	965	1013.15	955	996.95	1301004	996.95	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260218	118.99	121.92	116.1	117.05	1777	117.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260218	688	688	650	672.5	1530	672.5	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260218	421	422.85	410.6	418.4	4686354	418.4	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260218	188.6	190.83	188.6	189.79	15026	189.79	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260218	21.82	22.22	21.71	21.86	723932	21.86	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260218	1.55	1.63	1.55	1.6	118339	1.6	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260218	77.7	79.99	76.01	76.45	11440	76.45	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260218	201	204.28	199.57	200.53	4710	200.53	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260218	203.25	203.41	199.51	201.52	230794	201.52	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260218	412.5	412.5	400.1	402.4	3857	268.27	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260218	48.4	48.4	45.51	45.59	2159	45.59	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260218	325	327.9	322	326	1393604	326	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260218	826.55	844.35	809.95	821.8	293	821.8	down	down	correct
KAYA.NSE	Kaya Limited	20260218	344	348	322.15	345	14608	345	up	up	correct
KCP.NSE	The KCP Limited	20260218	167.81	169.5	165.2	168.32	137396	168.32	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260218	23.25	23.46	22.86	23.09	61486	23.09	down	down	correct
KDDL.NSE	KDDL Limited	20260218	2399.3	2468.7	2388.1	2440.7	17671	2440.7	up	up	correct
KEC.NSE	KEC International Limited	20260218	607	614.75	598.5	602.8	392657	602.8	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260218	96.5	98.5	95.15	96.05	110901	96.05	down	down	correct
KEI.NSE	KEI Industries Limited	20260218	4589	4647	4567.8	4606.9	222240	4606.9	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260218	20.44	22	19.65	19.94	43390828	19.94	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260218	1164.3	1167.4	1133	1137.6	85034	1137.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260218	9.38	9.38	9.07	9.07	1415656	9.07	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260218	295.95	306.85	295.85	302.35	2166	302.35	up	up	correct
KHADIM.NSE	Khadim India Limited	20260218	149	151.57	146	146.33	49733	146.33	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260218	60.5	61.5	59.66	60.58	148582	60.58	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260218	98	99.99	96.4	97.9	148	97.9	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260218	19	19.4	18	18.27	41414	18.27	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260218	4855.1	4970.8	4855.1	4914.9	892	4914.9	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260218	325.1	331	322.55	329.15	10122	329.15	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260218	712.2	716.2	697	700.45	152197	700.45	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260218	4298	4298	4160	4189.6	1983	4189.6	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20260218	354	373.85	353.2	356.4	356433	356.4	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260218	456.65	460	451.5	455.45	279687	455.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260218	1640	1651.8	1622	1642.4	36457	1642.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260218	1430.5	1441.4	1392	1417	531126	1414.5093	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260218	3089.4	3130.7	3070	3094.1	2311	3094.1	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260218	195.27	197.3	193	196.5	735657	196.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260218	528	538.1	528	535	21044	535	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260218	25	25.29	24.8	24.92	53098	24.92	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260218	146	147.48	142.83	143.55	1136234	143.55	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260218	88.95	89.45	87.51	88.51	21857	88.51	down	down	correct
KOLTEPATIL.NSE	Kolte	20260218	356.9	362	353.25	355.35	106260	355.35	down	down	correct
KOPRAN.NSE	Kopran Limited	20260218	132.71	136.6	131.56	133.37	171286	133.37	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260218	425.7	427.4	421.35	425.7	7333331	425.7
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260218	25.03	25.99	25.03	25.39	46008	25.39	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260218	121.99	123.8	121.25	122.14	20750	122.14	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260218	79	83.35	74.63	75.33	765092	75.33	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260218	881.3	883.8	855.1	861.6	987144	861.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260218	920	920	902.65	906.2	145074	906.2	down	down	correct
KRBL.NSE	KRBL Limited	20260218	374.65	390	372.45	379.1	1084486	379.1	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260218	58.91	60.6	57.8	59.49	1915	59.49	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260218	3.44	3.58	3.42	3.49	25745	3.49	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260218	527	536	522.3	532.05	139734	532.05	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260218	670.55	675.95	662	664.1	36057	664.1	down	up	incorrect
KSB.NSE	KSB Limited	20260218	721.2	733.85	720.5	724.05	30717	724.05	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260218	840.05	848.4	832.9	844	73796	844	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20260218	757	783.1	757	764.05	49471	764.05	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260218	208.1	209.7	205.01	205.91	2344875	205.91	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260218	92.56	93	91.03	91.42	18535	91.42	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260218	5.41	5.41	5.13	5.13	43	5.13	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260218	1437	1438.9	1400.6	1405.5	180612	1405.5	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260218	113	115.01	112.5	113.71	12566	113.71	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260218	191.51	199	191.51	196.68	54390	196.68	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260218	8.53	8.84	8.2	8.24	87738	8.24	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260218	1019	1039.5	1011.45	1037.45	1427372	1037.45	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260218	15327	15449	15257	15297	777	15297	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260218	5	5.2	4.77	4.92	48729	4.92	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260218	125.24	126.25	123.61	123.76	3333652	123.76	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260218	134.86	134.89	128.15	129.03	4006	129.03	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260218	2007.8	2012	1930	1948.7	45985	1948.7	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260218	10.79	10.79	10.05	10.37	16053	10.37	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260218	260	263	256.22	259.07	10783	259.07	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260218	519.9	523.9	517.55	522.15	681082	522.15	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260218	28.15	28.97	28.15	28.87	143156	28.87	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260218	292.85	292.85	285.55	287.94	3938	287.94	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260218	933.61	937.66	933.61	937.66	32	937.66	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260218	288.54	289.59	286.44	289.55	469	289.55	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260218	167.94	167.94	158.01	159.77	41619	159.77	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260218	618.9	645.8	618.9	634.6	41585	634.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260218	6861	6880	6782.5	6799.5	44596	6799.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260218	999.99	1000.01	999.99	1000	2739077	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260218	1000	1000.01	999.99	1000	74125	996.5926
LODHA.NSE	Macrotech Developers Limited	20260218	1100	1113.2	1088.85	1108.15	598625	1108.15	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260218	177.56	184.1	176.99	180.93	41763	180.93	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260218	126	130.2	121	130.2	41562	130.2	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260218	81.9	82.5	77.15	78.42	26956	78.42	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260218	6.78	6.78	6.21	6.32	32774	6.32	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260218	4290.5	4335	4261.1	4325.9	2042626	4325.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260218	3535	3535	3452.5	3495	125657	3495	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260218	6360	6360	6128	6197.6	30832	6197.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260218	1649.9	1703.5	1635	1691	282943	1691	up	up	correct
LUPIN.NSE	Lupin Limited	20260218	2255	2255	2220.8	2226.7	381520	2226.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260218	962	973.2	952	955.95	19477	955.95	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260218	142.5	142.78	139.1	139.42	432479	139.42	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260218	67.98	68.95	66.01	67.25	23677	67.25	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260218	5.27	5.67	5.27	5.41	15220	5.41	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260218	3491.1	3545	3483.2	3530.5	1682427	3530.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260218	383	385.5	377.7	384.5	1414708	384.5	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260218	148.98	149	145.21	147.25	23945	147.25	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260218	933.3	940.15	896.65	904.55	20755	904.55	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260218	38	38.3	37.11	37.83	3309	37.83	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260218	4.89	4.99	4.73	4.81	13860	4.81	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260218	72.38	72.4	71	71.19	85349	71.19	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260218	151.99	151.99	151.99	151.99	283670	151.99
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260218	445	445	432.05	436.3	9441	436.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260218	22.78	24.25	22.1	23.79	84697	23.79	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260218	67.77	69.21	67.4	68.99	31262092	68.99	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260218	93.51	96	93.1	94.4	5378	94.4	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260218	739.95	747.4	715.05	737.15	3594	737.15	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260218	121.1	124	121.1	122.93	13273	122.93	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260218	44.49	45.7	43.65	44.52	9844	44.52	up	up	correct
MAHICKRA.NSE	SM	20260218	171.8	179	164	177.4	33000	177.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260218	364.05	367.95	361.2	364.1	49250	364.1	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260218	425	432.7	415	425.85	634962	425.85	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260218	13948	13949	13783	13873	3312	13873	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260218	527.9	535.2	525.85	529.6	72027	529.6	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260218	1045.5	1074.9	1045.5	1063	20007	1063	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260218	32.68	33	31.55	32.36	15361	32.36	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260218	30.44	31.38	30.3	30.79	140598	30.79	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260218	123.5	126.74	121.41	125.71	102374	125.71	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260218	62	62.67	61.68	62.07	17021	62.07	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260218	60.3	62.45	60.22	61.39	29249	61.39	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260218	57.85	58.68	57.41	57.66	111518	57.66	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260218	308	311.75	306	310.15	3510885	310.15	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260218	32.28	32.28	31.26	32.11	32412	32.11	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260218	884.95	920.8	875.45	893	298188	893	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260218	432	432	415.15	418.6	390978	418.6	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260218	112.51	115	111.3	111.97	202680	111.97	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260218	15.2	15.6	14.61	14.84	8358	14.84	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260218	45.6	49.1	44.16	48.7	27685	48.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260218	480.8	483.1	466.2	471.15	30056	471.15	down	down	correct
MARICO.NSE	Marico Limited	20260218	774.6	798	773.6	795.95	2437994	795.95	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260218	197.9	198	191.51	195.25	392784	195.25	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260218	181.9	185.9	179.7	181.15	367493	181.15	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260218	15208	15239	15074	15164	280772	15164	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260218	337	340.2	335	337	131163	337
MASKINVEST.NSE	Mask Investments Limited	20260218	138.4	148.4	138.05	143.33	841	143.33	up	up	correct
MASTEK.NSE	Mastek Limited	20260218	1736	1737.5	1707	1722.6	46667	1722.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260218	470	498	452.35	484.55	434765	484.55	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260218	78.1	79.89	78.05	78.16	28807	78.16	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260218	1076.15	1087.9	1071.65	1086.25	680966	1086.25	up	up	correct
MAXIND.NSE	Max India Limited	20260218	164	167.29	162.62	163.03	10619	163.03	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260218	577.7	583.2	575.75	578.5	36112	578.5	up	up	correct
MAZDA.NSE	Mazda Limited	20260218	216.55	219.6	214	215.5	10094	215.5	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260218	2375	2401.9	2342.1	2388.6	676716	2388.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260218	467.7	474	462.05	471.95	299711	471.95	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260218	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260218	27.79	28.97	27.4	27.96	23542	27.96	up	up	correct
MCDOWELL.NSE	N	20260218	1430	1431.3	1416.1	1425	271072	1425	down	down	correct
MCL.NSE	Madhav Copper Limited	20260218	64.83	64.83	64.83	64.83	49220	64.83
MCLEODRUSS.NSE	McLeod Russel India Limited	20260218	42.25	43.43	42.25	42.81	196968	42.81	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260218	2281.2	2348.8	2280	2337.5	3261320	2337.5	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20260218	172.1	181.88	172.1	181.88	105946	181.88	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260218	120.8	124	120	122.88	52953	122.88	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260218	1.15	1.15	1.15	1.15	40188	1.15
MERCATOR.NSE	Mercator Limited	20260218	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260218	1932.5	1940	1911	1925	8203	1925	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260218	1850	1863.3	1827.1	1836.4	835001	1836.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260218	12.09	12.48	11.96	12.1	275681	12.1	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260218	1105	1134.8	1104.4	1131.4	121522	1131.4	up	up	correct
MHHL.NSE	SM	20260218	38	39.8	37.45	39.8	15000	39.8	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260218	290	297.25	288.35	291.25	73695	291.25	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260218	360.35	368.5	360.35	365	359681	365	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260218	587.95	590.7	580.85	586.05	101670	586.05	down	down	correct
MINDSPACE.NSE	RR	20260218	487.57	495.5	487.57	491.67	107467	491.67	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260218	217.25	229	214.56	222.02	195525	222.02	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260218	31.5	31.5	29.8	30.71	1037741	30.71	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260218	36.2	36.43	35.35	35.67	108676	35.67	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260218	1	1.02	1	1.01	440004	1.01	up	up	correct
MMFL.NSE	M M Forgings Limited	20260218	457	475.15	454.2	471.7	99550	471.7	up	up	correct
MMP.NSE	MMP Industries Limited	20260218	251.7	259	245.55	256.15	26816	256.15	up	up	correct
MMTC.NSE	MMTC Limited	20260218	63.83	64.26	63.01	63.33	1148779	63.33	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260218	123.78	124.6	121	124.19	3060	124.19	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260218	64.14	64.14	63.39	63.5	61414	63.5	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260218	25.5	25.8	24.56	25.12	3322	25.12	down	down	correct
MOIL.NSE	MOIL Limited	20260218	309	310.65	306	306.55	458297	306.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260218	13.48	13.48	13.15	13.19	81218	13.19	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260218	54.18	54.3	52.99	53.13	372818	53.13	down	down	correct
MOLDTECH.NSE	Mold	20260218	138.99	139	136.01	137.76	24532	137.76	down	down	correct
MOLDTKPAC.NSE	Mold	20260218	546.8	556.55	542.6	551.5	27283	551.5	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260218	66.07	66.07	64.11	64.88	464531	64.88	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260218	269.46	270	266.22	268.92	4851	268.92	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260218	230.78	230.78	226.26	228.49	816726	228.49	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260218	594.95	598	578.25	583.15	15482	583.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260218	7.6	7.6	7.44	7.44	11284	7.44	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260218	38.8	39.25	38.55	38.74	863001	38.74	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260218	784.95	788.95	777.2	778.95	753435	778.95	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260218	22.25	22.3	21.36	21.5	20568	21.5	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260218	2479.6	2479.6	2402.2	2435.8	403020	2435.8	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260218	1602.2	1725	1602.2	1710.5	73729	1710.5	up	up	correct
MRF.NSE	MRF Limited	20260218	147970	148990	147350	147760	4021	147760	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260218	193.5	195.95	189.1	190.05	7423613	190.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260218	32.29	33.69	31.91	32.54	1821826	32.54	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260218	477.3	477.3	467.5	470.55	134264	470.55	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260218	3755	3786.2	3693.7	3745	204440	3745	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260218	1.37	1.5	1.36	1.45	27382	1.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260218	31.39	31.64	31	31.05	684951	31.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260218	130.74	132.85	128.05	130.95	66688	130.95	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260218	59	61.98	57.3	58.74	12959	58.74	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260218	83.61	87.28	83.4	83.58	244051	83.58	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260218	131	132.74	131	131.65	26900	131.65	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260218	34.75	34.99	34.26	34.71	26505	34.71	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260218	233	235	227.13	232.92	10977	232.92	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260218	3482.1	3529	3445.2	3456.9	834116	3456.9	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260218	140.5	147.63	140.5	145.48	295336	145.48	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260218	4.58	4.7	4.55	4.58	289067	4.58
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260218	30	30	27.51	28.2	1787	28.2	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260218	26.24	26.25	25.02	25.16	3647	25.16	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260218	245	248.99	240.79	243.31	7207	243.31	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260218	104.26	104.78	101.64	102.21	17764	102.21	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260218	241.62	250.8	240.53	247.79	20654	247.79	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260218	198.55	208	197.62	200.3	50709	200.3	up	down	incorrect
NAM.NSE	INDIA	20260218	950	981.85	943	978.55	688464	978.55	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260218	883.1	898.5	862.85	890.5	1068111	890.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260218	150.79	152	148.2	150.06	6451	150.06	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260218	340.5	344.9	339.1	344.05	4668713	344.05	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260218	1135	1135	1096.3	1119.3	2108227	1119.3	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260218	6242.5	6491	6232.5	6386.5	221167	6386.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260218	96.8	98.15	96.8	96.98	95765	96.98	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260218	155.38	158.06	152.95	153.65	108434	153.65	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260218	274.95	277.5	272.5	276.55	864018	276.55	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260218	98.75	100.17	97.62	97.9	9729228	97.7762	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260218	1952.7	1955	1950	1951.4	206	1951.4	down	down	correct
NCC.NSE	NCC Limited	20260218	152.98	153.59	148.51	149.76	2348294	149.76	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260218	188.8	190.78	187	189.75	46223	188.2279	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260218	2633.5	2710	2565.1	2651.6	657	2651.6	up	up	correct
NDL.NSE	Nandan Denim Limited	20260218	2.9	2.9	2.78	2.83	2517579	2.83	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260218	830	830	795.05	804.15	25389	804.15	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260218	84.83	85.66	84	84.34	127295	84.34	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260218	15.25	15.25	14.7	15.06	74064	15.06	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260218	13.17	13.39	13.1	13.12	192656	13.12	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260218	124.6	126.69	121	121.97	87352	121.97	down	down	correct
NELCO.NSE	Nelco Limited	20260218	668	680.95	656.65	660.25	79411	660.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260218	1304.1	1337.8	1292.6	1321.6	48369	1321.6	up	up	correct
NESCO.NSE	Nesco Limited	20260218	1182.3	1190.2	1171	1177.6	19139	1177.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20260218	269.47	280	269.47	278.34	4443	278.34	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260218	37.27	37.9	37.01	37.72	1451016	37.72	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260218	13725	13789	13302	13620	43617	13620	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260218	519.95	545.65	505.05	531.55	21278172	531.55	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260218	6.18	6.46	5.95	6.1	25853	6.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20260218	81.97	82.36	80.55	80.89	1094740	80.89	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260218	26.23	27.24	26.23	26.88	2355	26.88	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260218	1834	1856.4	1817.6	1844.1	153454	1844.1	up	up	correct
NHPC.NSE	NHPC Limited	20260218	76.72	76.88	75.93	76.34	10755577	76.34	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260218	152.26	154.5	150.98	153.01	292058	153.01	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260218	31.69	33.69	30.52	32.61	92857	32.61	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260218	291	292.4	290.61	292.2	3331594	292.2	up	up	correct
NIITLTD.NSE	NIIT Limited	20260218	77	78.05	75.95	76.41	203524	76.41	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260218	8.27	8.34	8.15	8.2	175358	8.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260218	13.92	14.21	13.86	14.08	477795	14.08	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260218	1447.5	1475	1423.5	1458.5	4478	1458.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260218	359.75	359.75	354	357.95	1918	357.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260218	31.53	33.9	31.53	32.6	31756	32.6	up	up	correct
NITCO.NSE	NITCO Limited	20260218	81	81.45	79.81	80.95	74078	80.95	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260218	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260218	339.9	341.5	336	339	28969	339	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260218	193.99	193.99	183.01	186.97	11657	186.97	down	down	correct
NKIND.NSE	N.K Industries Limited	20260218	63.5	63.5	63.5	63.5	0	63.5
NLCINDIA.NSE	NLC India Limited	20260218	261	267.4	257.5	264.75	2105899	264.75	up	up	correct
NMDC.NSE	NMDC Limited	20260218	79.39	80.3	78.86	80.09	12495946	80.09	up	up	correct
NOCIL.NSE	NOCIL Limited	20260218	148.92	151.14	145.14	147.08	938362	147.08	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260218	3.89	3.97	3.8	3.9	34629	3.9	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260218	88.62	89.04	84.95	89	4661	89	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260218	298.32	302.17	298.32	302.17	422	302.17	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260218	447	452.2	438	441.65	5765	441.65	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260218	285.1	288.75	284	285.4	68088	285.4	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260218	6049.5	6110.5	6029	6075.5	1095	6075.5	up	up	correct
NTPC.NSE	NTPC Limited	20260218	368.45	370.7	367.4	368.4	4871319	368.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260218	859.55	869.05	841	846.7	26774	846.7	down	down	correct
NURECA.NSE	Nureca Limited	20260218	284.7	290.25	281.1	287.85	11168	287.85	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260218	339.6	347.8	336.3	346.2	222185	346.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260218	286.85	289.9	282	282.95	36607	282.95	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260218	1546.3	1557.4	1526.9	1541.3	232076	1541.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260218	6877.5	6877.5	6674	6714.5	151155	6714.5	down	down	correct
OIL.NSE	Oil India Limited	20260218	458	458	446	453.45	4052059	453.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260218	48.75	49.4	48.32	48.5	12875	48.5	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260218	1026.9	1041.1	1024.8	1028.8	196549	1028.8	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260218	116	117.24	115.28	116.69	43335	116.69	up	up	correct
OMAXE.NSE	Omaxe Limited	20260218	78.41	79.27	78.2	78.58	51150	78.58	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260218	91.9	95.85	91	92.04	75197	92.04	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260218	5.25	5.25	4.9	4.98	2864	4.98	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260218	16.2	17.18	16.2	16.88	41431	16.88	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260218	49.5	49.5	48.35	48.89	270192	48.89	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260218	265	266.1	262.55	264.6	11621040	264.6	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260218	51.63	52.71	51.63	52.3	179502	52.3	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260218	292	299.9	288.5	298.15	54465	298.15	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260218	418	423.1	414	417.3	57648	417.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260218	184.03	185.97	181.56	183.49	1963	183.49	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260218	664.75	674.5	661	664.25	20221	664.25	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260218	65.8	67	65.1	66.5	62687	66.5	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260218	7.07	7.33	7.07	7.12	90037	7.12	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260218	300.05	305.85	296.6	300.75	7909	300.75	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260218	161.45	162.19	160.17	161.83	277528	161.83	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260218	175.97	177.6	174.26	176.54	41135	176.54	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260218	102.39	105.04	100.94	102.42	308322	102.42	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260218	63.5	63.5	60.01	61.37	865	61.37	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260218	19.75	19.95	19.6	19.69	151188	19.69	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260218	4291	4372	4194.1	4247.9	13778	4247.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260218	1.5	1.54	1.43	1.54	9279	1.54	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260218	50.82	50.82	49.5	49.62	26540	49.62	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260218	33880	33950	33250	33440	8975	33440	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260218	33.73	33.95	32.9	33.35	4828085	33.35	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260218	100.9	100.9	95.46	98.1	488	98.1	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260218	40.28	41.15	38.33	39.21	9284	39.21	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260218	360	360.45	350	352.85	102455	352.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260218	344.6	344.95	330.2	336.85	7529	336.85	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260218	287	291.95	287	290.35	22938	290.35	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260218	99.84	102.88	99.84	102.1	20842	102.1	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260218	36.81	36.96	36	36.3	660133	36.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260218	216.1	217.85	212.8	214.15	639176	214.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260218	8.02	8.3	8	8.03	213921	8.03	up	up	correct
PARTYCRUS.NSE	SM	20260218	80.65	80.65	80.65	80.65	2000	80.65
PATELENG.NSE	Patel Engineering Limited	20260218	28.55	28.72	27.9	28.02	4010379	28.02	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260218	12.4	12.4	12.03	12.15	40944	12.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260218	10.05	10.69	10	10.29	66840799	10.29	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260218	82.95	84.2	81.8	82.2	88153	82.2	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260218	19.48	19.52	19.02	19.09	12127	19.09	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260218	159.74	163.13	157.8	158.44	1176794	158.44	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260218	20.4	20.6	19.95	20.04	189131	20.04	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260218	5628.5	5628.5	5447	5504	592720	5504	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260218	297	308.85	296.6	304	3360714	304	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260218	419	424	417.65	420.45	5455712	416.34	up	up	correct
PFIZER.NSE	Pfizer Limited	20260218	5027.6	5190	5027.6	5149.8	29078	5149.8	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260218	273.9	287.89	272.63	284.74	5625596	284.74	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20260218	32.9	33.09	32.4	32.96	285057	32.96	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20260218	630.95	632	618.3	627.3	1059584	627.3	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260218	11600	11633	11522	11594	4207	11594	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260218	5090	5099	5010	5018	7438	5018	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260218	1621.9	1641.9	1590	1596.2	46628	1596.2	down	down	correct
PGINVIT.NSE	IV	20260218	90.08	90.1	89.8	89.93	1431576	89.93	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260218	1762	1777.1	1738.1	1770.4	266416	1770.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260218	1500	1506	1482.7	1489.8	2016972	1489.8	down	down	correct
PIIND.NSE	PI Industries Limited	20260218	3065.4	3102	3022	3028.7	170173	3028.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260218	4542.9	4747	4542.3	4677.9	1464	4677.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260218	8.88	8.97	8.68	8.87	21135	8.87	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260218	27.45	28.38	27	27.11	5959	27.11	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260218	897.6	916	888	902.9	21760	902.9	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260218	785	801.95	775	775.5	2269	775.5	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260218	154.7	158.2	153.6	155.85	9528	155.85	up	up	correct
PNB.NSE	Punjab National Bank	20260218	125.1	128.74	124.83	128.17	37051992	128.17	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260218	80.31	80.94	79.82	80.09	188866	80.09	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260218	870.95	870.95	859.1	865.2	448831	865.2	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260218	25.68	25.78	24.35	25.15	6489	25.15	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260218	218.76	220.47	214.4	214.87	257096	214.87	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260218	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260218	254.3	256	247	249.96	1137	249.96	down	down	correct
POKARNA.NSE	Pokarna Limited	20260218	1108	1125	1064.05	1072.65	201610	1072.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260218	7777	7838.5	7753.5	7830	162110	7830	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260218	1321.9	1343	1296.1	1308	221047	1308	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260218	836	844.9	830.8	834	20032	834	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260218	267.15	273	265.3	269.8	6789	269.8	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260218	477.45	493	475.5	490.4	2329178	490.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260218	299.45	302.25	298.45	300.55	9147320	300.55	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260218	23050	23717	22865	23569	132383	23569	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260218	2126	2204.4	2101	2178.5	172410	2178.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260218	230	249.3	230	236.45	237991	236.45	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260218	216.02	223	214	214.96	84540	214.96	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260218	21.8	22.85	21.1	22.61	88934	22.61	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260218	328.85	338.8	325.05	327.45	6161222	327.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260218	133.53	134.66	131.76	133.94	261826	133.94	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260218	4.63	4.63	4.38	4.54	68652	4.54	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260218	8.24	8.48	8.01	8.12	278112	8.12	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260218	153.34	156.42	151.55	152.46	162526	152.46	down	down	correct
PRECOT.NSE	Precot Limited	20260218	480.05	502	480.05	500	1625	500	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260218	293.99	304.9	285.61	295.52	3039871	295.52	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260218	463.05	471.4	459.25	468.55	147205	468.55	up	up	correct
PREMIER.NSE	Premier Limited	20260218	2.99	3.1	2.91	3.07	11191	3.07	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260218	53.6	53.6	52.5	52.55	60347	52.55	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260218	1529.7	1539.2	1504.4	1529.1	416492	1529.1	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260218	605.45	616.95	599.25	603.75	557497	603.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260218	283.25	284.65	280.9	283.35	4919	283.35	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260218	269.75	273.3	263	266.55	99045	266.55	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260218	13.91	14.32	13.91	14.24	131220	14.24	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260218	2839	2888	2816.7	2865.6	100019	2865.6	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260218	123.69	126.2	122.76	125.3	337389	125.3	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260218	27.69	28.35	27.39	28.02	2921098	28.02	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260218	794.05	800.25	784.1	787.45	13754	787.45	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260218	108.14	108.14	105.7	107.3	3629129	107.3	down	down	correct
PTC.NSE	PTC India Limited	20260218	175.4	175.4	172.07	174.67	918447	171.6133	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260218	38.25	38.64	38.25	38.38	26379	38.38	up	down	incorrect
PULZ.NSE	SM	20260218	26.75	27	26.5	27	18000	27	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260218	1055	1058	1032.1	1042.4	3892	1042.4	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260218	235.74	238.66	231.45	234.67	197168	234.67	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260218	30.43	30.43	29	29.21	343035	29.21	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260218	124.7	125.45	124.06	124.71	18960	124.71	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260218	278.11	283	278.11	282.99	15027	282.99	up	up	correct
QUESS.NSE	Quess Corp Limited	20260218	209	210	205.86	208.01	78314	208.01	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260218	188.05	190.8	184.55	185.9	207996	185.9	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260218	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260218	3.02	3.1	2.88	2.93	53717	2.93	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260218	2840	2840	2783.3	2794	235770	2794	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260218	6.15	6.34	6.02	6.25	98350	6.25	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260218	330.95	334.75	328.65	333.55	588371	332.3882	up	up	correct
RAIN.NSE	Rain Industries Limited	20260218	150.94	153.6	149.75	150.8	2033368	150.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260218	164	171	164	165.69	291000	165.69	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260218	3.98	4.05	3.97	3.99	245420	3.99	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260218	462.8	466	451	453.75	55453	453.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260218	28.4	28.61	28.01	28.19	31268	28.19	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260218	39.79	40.51	39.2	39.85	2927	39.85	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260218	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260218	291.3	298.4	289.35	295.35	536543	295.35	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260218	30.26	31.35	30.26	31.03	23347	31.03	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260218	7.52	7.64	7.31	7.45	4764045	7.45	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260218	1168	1168	1136.8	1142.9	278231	1142.9	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260218	310.25	315.7	310.25	313.55	22429	313.55	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260218	518.5	544	515.95	533.75	179619	533.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260218	468.9	497	468.9	493.15	61936	493.15	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260218	11.3	11.43	11.1	11.31	217176	11.31	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260218	1300	1305.1	1264	1277.2	20919	1277.2	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260218	2169.8	2533.8	2169.8	2494.4	1237025	2494.4	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260218	406.05	408.6	400.1	403.15	145332	403.15	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260218	323.75	327.35	321.85	325.8	8104485	325.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260218	136	136.45	134.51	135.04	620174	134.0155	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260218	1.03	1.04	1.02	1.02	2248084	1.02	down	down	correct
RECLTD.NSE	REC Limited	20260218	359.9	366.6	358.4	364.3	6009021	364.3	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260218	260.8	260.95	256.6	258.65	651397	258.65	down	down	correct
REFEX.NSE	Refex Industries Limited	20260218	238	246	236.13	242.74	568103	242.74	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260218	46.49	46.5	44.42	44.69	390	44.69	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260218	367	374.85	366.55	372.65	65220	372.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260218	1427	1442.1	1419.2	1441.3	5521096	1441.3	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260218	227.46	230	224	226.6	2235613	226.6	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260218	106.9	109.04	105.15	109.04	550487	109.04	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260218	119.34	122.29	116	116.9	116010	116.9	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260218	24.46	24.75	24.1	24.18	2432069	24.18	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260218	407.25	410.8	404	405.25	54959	405.25	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260218	94.01	94.47	92.33	93.57	2996	93.57	down	down	correct
REPRO.NSE	Repro India Limited	20260218	451.8	460.95	430.1	435.25	36651	435.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260218	190.96	200.77	187.11	188.22	211474	188.22	down	down	correct
RGL.NSE	Renaissance Global Limited	20260218	115.1	115.1	108.61	111.93	908171	111.93	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260218	2.72	2.72	2.62	2.63	505020	2.63	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260218	467.15	487.55	466.55	483.65	329218	483.65	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260218	125.21	125.43	122.51	124.34	1971996	124.34	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260218	745	784.9	743.65	759.2	134871	759.2	up	up	correct
RITES.NSE	RITES Limited	20260218	221.49	221.7	218.5	221.33	298787	221.33	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260218	20.38	20.38	19.37	19.9	8600	19.9	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260218	47.76	48.15	45.15	45.74	33027	45.74	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260218	565.1	568	550.05	551.65	306491	551.65	down	down	correct
RML.NSE	Rane (Madras) Limited	20260218	850	865	842.15	849.1	14019	849.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260218	365.95	368.75	360.75	363.05	29058	363.05	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260218	144.6	151.95	144.6	145.44	2501419	145.44	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260218	1.23	1.24	1.21	1.21	55926	1.21	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260218	45.17	45.17	43.66	44.72	1877	44.72	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260218	520	520	512.4	516.75	25208	516.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260218	44.5	45	43.5	43.5	15290	43.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260218	541.2	546	525.1	529.1	248129	529.1	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260218	1971.6	1999.8	1927	1945.9	10369	1945.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260218	27.33	27.9	27.23	27.43	24487656	27.43	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260218	78.35	80.1	77.69	78.39	79360	78.39	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260218	717.35	730	716.95	722.95	12358	722.95	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260218	37.73	38.99	37.7	37.84	34064	37.84	up	up	correct
RSWM.NSE	RSWM Limited	20260218	159.9	160.97	156.61	157.94	14940	157.94	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260218	325.4	329.2	317	321.3	56136	314.8953	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260218	33.8	34.92	32.12	33.29	3050554	33.29	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260218	8.8	8.95	8.76	8.82	7162643	8.82	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260218	203.9	214.98	202	203.26	57688	203.26	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260218	6.35	6.35	6.05	6.09	25201	6.09	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260218	110	110.5	108.3	108.8	44116	108.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260218	145.1	146.78	144.9	146.21	51392	146.21	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260218	44.25	44.98	40.9	42.69	58347	42.69	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260218	308.8	311.5	306.8	309.65	5539696	309.65	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260218	346.35	346.35	346.35	346.35	2955	346.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260218	16.62	16.62	16.62	16.62	8414	16.62
SADBHAV.NSE	Sadbhav Engineering Limited	20260218	8.2	8.42	8.18	8.42	451406	8.42	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260218	3.66	3.8	3.54	3.79	126775	3.79	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260218	1827	1827	1770.8	1801.5	129504	1801.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260218	25.48	25.48	24.41	25.16	7036	25.16	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260218	199.99	201.45	198.01	200.18	81755	200.18	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260218	157.51	160.89	157.31	159.21	14036849	159.21	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260218	481.1	487.3	473.25	475.9	31388	475.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260218	17.08	17.75	17.05	17.06	28259	17.06	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260218	165	168.67	162.01	162.51	132805	162.51	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260218	1.96	1.97	1.93	1.94	660201	1.94	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260218	8.21	8.5	8.2	8.32	2815824	8.32	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260218	243	253	243	247.41	286	247.41	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260218	47.65	47.65	47.3	47.65	37329	47.65
SALZERELEC.NSE	Salzer Electronics Limited	20260218	673.5	698.4	670.65	676.05	131494	676.05	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260218	8.03	8.03	7.75	8.03	47689	8.03
SANCO.NSE	Sanco Industries Limited	20260218	2.13	2.3	2.09	2.22	32211	2.22	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20260218	1026	1058.2	1011	1023.1	1032	1023.1	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260218	495.05	515.45	491.8	498.1	234627	498.1	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260218	452.75	472.9	445.4	470.6	37889	470.6	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260218	62.1	62.75	62.1	62.43	357747	62.43	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260218	279	279.9	269.35	272.1	397726	272.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260218	15.1	15.1	14.03	14.59	217015	14.59	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20260218	4024	4045.8	4001	4010.2	10022	4010.2	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260218	0.29	0.29	0.29	0.29	120844	0.29
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260218	515	519.25	508.6	510.7	191370	510.7	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260218	343.9	348.95	338.3	345.7	153666	345.7	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260218	80.6	86.78	80.6	84.57	327806	84.57	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260218	1226.2	1243.8	1220	1236.1	6270	1236.1	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260218	293.2	293.2	286.5	287	27971	287	down	down	correct
SATIA.NSE	Satia Industries Limited	20260218	68	69.98	67.52	68.97	100499	68.97	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260218	153.16	163.95	153.16	157.48	201353	157.48	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260218	491.9	504	477	492.1	93614	492.1	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260218	776.6	795.6	775.6	789.25	861645	786.4946	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260218	118.7	123.48	118.7	122.36	4254	122.36	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260218	356.14	379.96	355	360.4	29090	360.4	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260218	299.88	299.88	293.44	296.53	2843	296.53	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260218	224.89	224.89	221.87	224.37	941	224.37	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260218	2034.4	2062.4	2034.4	2059.6	353144	2056.7409	up	up	correct
SBIN.NSE	State Bank of India	20260218	1218.8	1224.1	1214	1218.9	10417264	1218.9	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260218	3785	3903.2	3733.8	3903.2	42372	3903.2	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260218	160.21	162.88	158	160.05	34596	160.05	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260218	855	942.45	848.1	920.4	4934596	920.4	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260218	275.5	278.5	267.42	268.18	4652937	268.18	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260218	83.37	84.91	83.37	84.45	420800	84.45	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20260218	1374.7	1374.9	1312.5	1354.3	101054	1354.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260218	21.85	22	21.3	21.67	14090	21.67	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260218	222.65	226.89	221.03	223.97	538509	223.97	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260218	82.2	84.63	81	81.49	655803	81.49	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260218	293.11	293.11	276.9	279.35	42069	279.35	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260218	15.45	15.45	14.56	15.24	25637	15.24	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260218	260.39	260.45	259.55	260.01	6450	260.01	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260218	276.7	276.7	274.6	276.03	508129	276.03	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260218	626.64	631.6	625.98	630.36	259977	630.36	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260218	747.49	748.98	743.41	747.95	14063	747.95	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260218	0.42	0.46	0.42	0.43	92991	0.43	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260218	16.84	16.84	15.35	16.34	8729	16.34	down	down	correct
SFL.NSE	Sheela Foam Limited	20260218	583.1	584.1	568	576.35	71559	576.35	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260218	500.25	515.25	491.35	510.7	15245	510.7	up	up	correct
SGL.NSE	STL Global Limited	20260218	11.88	12.44	11.88	11.95	2540	11.95	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260218	69.68	69.68	66.5	67.06	14120	67.06	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260218	579.5	583.3	574	575.8	736178	575.8	down	down	correct
SHALBY.NSE	Shalby Limited	20260218	160.74	162.79	158.57	160.25	128955	160.25	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260218	60.85	60.85	59.1	59.54	41367	59.54	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260218	102	103	101.54	102.23	52428	102.23	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260218	6.9	7.13	6.9	7.03	14201	7.03	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260218	452.3	455	449.5	450.55	14097	450.55	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260218	1251	1251	1205.7	1213.1	192990	1213.1	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260218	945.3	998	945.3	977.15	115174	977.15	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20260218	144.8	144.8	141.8	142.45	195758	142.45	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20260218	488.65	492.72	482.99	487.92	8232	487.92	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260218	102.01	104.59	98.1	99.11	13716	99.11	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260218	335	336.9	326.45	328.8	186914	328.8	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260218	21.65	21.99	21.2	21.52	40302	21.52	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260218	58.18	58.18	55.51	55.51	156	55.51	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260218	169.7	169.7	161.1	163.92	3638	163.92	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260218	161.82	168.05	160.28	164.74	396078	164.74	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260218	365.2	384.7	353.05	362.3	135360	362.3	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260218	42.9	42.95	38.56	39.5	17816	39.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260218	71.55	71.69	70.11	70.65	54608	70.65	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260218	26495	26780	26335	26635	24271	26635	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260218	354	358.1	349.25	353.15	29743	353.15	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260218	60.5	61.64	59.21	59.7	98865	59.7	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260218	0.46	0.48	0.46	0.46	452061	0.46
SHREYANIND.NSE	Shreyans Industries Limited	20260218	147.59	153	147.59	151.6	6603	151.6	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260218	3082.5	3082.5	2988	2995.5	36930	2995.5	down	down	correct
SHUBHLAXMI.NSE	SM	20260218	27.1	27.1	27.1	27.1	4000	27.1
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260218	5.42	5.64	5.3	5.36	91007	5.36	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260218	901	905.4	889.4	892.65	145511	892.65	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260218	9.57	10.85	9.56	10.25	26514	10.25	up	up	correct
SIEMENS.NSE	Siemens Limited	20260218	3198.9	3214.7	3170.5	3186	159481	3186	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260218	50.87	50.87	48.31	48.82	4701	48.82	down	down	correct
SIL.NSE	Standard Industries Limited	20260218	17.49	17.85	17.36	17.7	111325	17.1366	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260218	75.49	79.7	75.16	76.3	69381	76.3	up	up	correct
SILINV.NSE	SIL Investments Limited	20260218	448.05	457.4	448	454.75	911	454.75	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260218	19.01	19.48	18.55	19.42	4951	19.42	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260218	8.83	8.83	8.4	8.6	4613	8.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260218	222.01	225.84	214.13	215.11	39024	215.11	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260218	86.64	89.24	86	87.07	42130	87.07	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260218	468.55	470.4	465	468	195657	468	down	down	correct
SIS.NSE	SIS Limited	20260218	310	315.75	309	311.05	80311	311.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20260218	0.41	0.41	0.4	0.4	504472	0.4	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260218	572.5	575.3	555.1	558.45	58113	558.45	down	down	correct
SJVN.NSE	SJVN Limited	20260218	77.87	77.88	76.51	76.65	2773487	75.4769	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260218	1705.4	1723.2	1675.1	1716.7	69998	1716.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260218	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20260218	378	392	375	386.15	252123	386.15	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260218	183.94	188	179.51	181.67	195320	181.67	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260218	129.5	129.5	123.41	124.72	3145	124.72	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260218	83	83.7	81.31	81.6	633437	81.6	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260218	367.5	375	358.95	369.7	568378	369.7	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260218	41.4	42.18	39.7	40.73	293601	40.73	down	down	correct
SOBHA.NSE	Sobha Limited	20260218	1480.1	1493.1	1471	1487.3	80499	1487.3	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260218	483.9	487.55	475	478.2	58814	478.2	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260218	13248	13475	13205	13380	68820	13380	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260218	397	423.65	397	405.25	173658	405.25	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260218	121.66	121.66	121.66	121.66	6258	121.66
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260218	109	114.24	105.56	111.5	55689	111.5	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260218	530	533	524.1	531.8	528154	531.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260218	286.35	289.45	277.6	282	550514	282	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260218	368.3	378	365.05	375.7	14448	375.7	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260218	40.75	42.09	40.69	40.97	10912103	40.97	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260218	182.15	184.4	178.11	180.85	52625	180.85	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260218	738.3	753.95	730.6	739.9	40896	739.9	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260218	270.7	270.7	261.35	262.85	106838	262.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260218	134.32	134.57	130.95	132.21	351871	132.21	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260218	5.33	5.48	5.3	5.34	387515	5.34	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260218	100.9	102.64	100.25	100.81	54766	100.81	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260218	35.5	35.95	33.4	34.6	45538	34.6	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260218	72	72.95	71.15	71.67	317501	71.67	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260218	32	32	30.01	30.19	7183	30.19	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260218	190	194.8	187.24	189.58	281509	189.58	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260218	202.6	205.67	200.61	204.48	3713	204.48	up	down	incorrect
SRF.NSE	SRF Limited	20260218	2710	2744.3	2695.8	2735	449947	2735	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260218	486.45	498	486.45	494.05	6309	494.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260218	0.57	0.57	0.57	0.57	0	0.57
SSWL.NSE	Steel Strips Wheels Limited	20260218	221	228.18	221	223.5	85635	223.5	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260218	882.5	909	871	877.1	365145	877.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260218	218.89	221.15	217.1	217.75	334245	217.75	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260218	145.09	145.45	141.15	142.83	16780	142.83	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260218	122.79	122.79	120.31	120.72	11205	120.72	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260218	82.54	89.9	82.11	88.2	23594	87.162	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260218	7.91	7.95	7.75	7.86	980710	7.86	down	down	correct
STEL.NSE	STEL Holdings Limited	20260218	494	494	470.35	477.4	3558	477.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260218	232.6	234.9	229.15	230.7	22794	230.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260218	164.1	164.99	157.35	158.52	6259321	158.52	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260218	517	517	500	502.1	71063	502.1	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260218	2230	2241.1	2224.7	2231.3	43761	2231.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260218	10.14	10.38	10.07	10.15	927146	10.15	up	up	correct
SUBROS.NSE	Subros Limited	20260218	809	827.9	808	812.65	74396	812.65	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260218	919.6	933	914.55	917.15	16671	917.15	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260218	412.95	415	407.8	413.9	316815	413.9	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260218	48.66	50.39	48.27	49.34	78315	49.34	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260218	1755	1771.8	1732	1739.5	2871	1739.5	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260218	1.66	1.67	1.62	1.63	215318	1.63	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260218	5172	5240	5160	5192.5	33907	5192.5	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260218	638	645.85	609	620	1249	620	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260218	928	935	919.2	924.6	15941	924.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260218	243.5	263.85	242.81	250.09	409432	250.09	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260218	1720.4	1730.6	1717.1	1724.4	1262429	1724.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260218	403.4	407	398.35	401.05	132985	401.05	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260218	593	599.35	584.1	589	81524	587.7262	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260218	164.13	168.98	163.51	164.1	3738	164.1	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260218	6.93	7.3	6.93	6.98	32963	6.98	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260218	422.45	423.5	417	418.65	70161	418.65	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260218	0.92	1	0.92	0.93	33118	0.93	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260218	3920	3944	3873.2	3936.2	179069	3936.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260218	24	24.7	24	24.34	30350	24.34	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260218	18.02	18.95	18.02	18.7	66630	18.7	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260218	56.05	57.99	56.05	57.75	1715	57.75	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260218	227	230	225.68	228.16	246683	228.16	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260218	124.2	125.89	123	124.21	239209	124.21	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260218	31.77	32.34	31.1	31.34	60195	31.34	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260218	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260218	151.4	156.73	151.4	152.55	141854	152.55	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260218	3.18	3.18	3.04	3.06	77870	3.06	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260218	45.95	46.29	45.81	46.09	22066437	46.09	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260218	3.14	3.14	3.14	3.14	18435	3.14
SWARAJENG.NSE	Swaraj Engines Limited	20260218	3638	3672	3595.8	3653.6	5941	3653.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260218	579.9	587.7	556.65	561.75	25899	561.75	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260218	215	218.56	212.1	214.32	1745743	214.32	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260218	863.1	871.2	847	850.5	132874	850.5	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260218	436.65	438.55	428.25	433.15	1839096	433.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260218	186.99	188.5	180	183.68	8205	183.68	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260218	352.95	359	352.15	357.45	61128	357.45	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260218	47.8	48.47	46.46	47.26	592428	47.26	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260218	282.9	286.9	281.55	282.45	40039	282.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260218	470	472.3	463.05	468.3	255670	468.3	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260218	29.98	29.98	27.55	28.95	20805	28.95	down	up	incorrect
TARC.NSE	TARC Limited	20260218	156	164.49	155.25	161.53	2254334	161.53	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20260218	52.51	56.6	52.5	52.84	30922	52.84	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260218	7977	8058	7615.5	7656	5071	7656	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260218	692	706.95	687.9	690	509030	690	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260218	1650	1660.5	1633	1655	80604	1655	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260218	1148	1173.2	1145.8	1169.7	641938	1169.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260218	4940	4940	4821	4881	181973	4881	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260218	638.9	663.65	635.3	644	815812	644	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260218	378.4	382.15	377.95	379.6	2150233	379.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260218	203.55	209.7	203.55	208.85	48357001	208.85	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260218	1208.4	1229.3	1195	1199.7	25990	1199.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260218	156.94	158.12	154.7	155.39	198721	155.39	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260218	1064.5	1064.5	1034	1047.6	11361	1047.6	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260218	569	577.5	562.1	572.05	10424	572.05	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260218	14.47	14.47	14.03	14.39	25503	14.39	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260218	3028.2	3040.5	2944.5	2961.5	1966	2961.5	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260218	2730	2730	2657.3	2694.9	2950820	2694.9	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260218	870	888.9	860.15	870.8	1183257	870.8	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260218	1349	1357.1	1326	1338.6	12832	1338.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260218	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260218	1524.6	1528.6	1481.7	1504.8	1989222	1504.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260218	1079.95	1194	1077.75	1151.7	1523366	1151.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260218	337.35	340.95	328.8	336.65	904585	336.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260218	543	552.4	537	539.8	36650	539.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260218	395	395	369.2	371.7	24211	371.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260218	96	96.25	95	95.96	88947	95.96	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260218	49.76	49.76	47.75	48.22	23513	48.22	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260218	116	116.37	113.25	114.23	2781976	114.23	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260218	75.77	75.77	74.31	75.28	8194830	75.28	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260218	13.73	13.73	12.8	13.05	19420	13.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260218	9.51	9.87	9.25	9.54	36152	9.54	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260218	3699.4	3729.9	3610	3633.5	54179	3633.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260218	100.11	101.4	99.51	99.99	3871	99.99	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260218	92.4	92.4	89.7	91.57	49275	91.57	down	down	correct
THERMAX.NSE	Thermax Limited	20260218	3061.3	3097	3031.3	3087.3	99384	3087.3	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260218	110.52	112.52	109.02	111.13	2806185	111.13	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260218	329.9	329.9	318.6	323.25	11279	323.25	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260218	420.35	425.05	416.05	417.65	174444	417.65	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260218	452	459.9	440	448.85	534656	448.85	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260218	2405.8	2460	2397.6	2427.5	13438	2427.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260218	2477.6	2481	2417.9	2471.2	175035	2471.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260218	5.03	5.49	5.03	5.13	123121	5.13	up	up	correct
TIL.NSE	TIL Limited	20260218	232.72	233.63	224.41	226.69	12858	226.69	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260218	200.74	201	197.08	197.81	1971102	197.81	down	down	correct
TIMKEN.NSE	Timken India Limited	20260218	3158.7	3181	3100	3180	25144	3180	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260218	204.03	216	203.1	207.29	368664	207.29	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260218	39.8	39.8	37.62	38.66	589214	38.66	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260218	4251	4257.9	4214.3	4248.6	387328	4248.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260218	94.71	95.96	93.62	94.28	106191	94.28	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260218	140.8	144	140.5	141.57	63206	141.57	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260218	8.76	8.98	8.61	8.73	8239	8.73	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260218	99.87	103.5	92.13	93.68	48456	93.68	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260218	4258.4	4269.9	4186.6	4210.8	347894	4210.8	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260218	1482.1	1535	1473.6	1527.9	1031052	1527.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260218	65.97	65.98	65	65.69	1500	65.69	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260218	92.7	92.7	85.35	86.07	8264	86.07	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260218	71	73	69.15	69.58	117418	69.58	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260218	7.77	8	7.52	7.83	41613	7.83	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260218	215	217	204.2	208.66	1879	208.66	down	down	correct
TRENT.NSE	Trent Limited	20260218	4171.9	4201	4137	4181.9	372954	4181.9	up	up	correct
TRF.NSE	TRF Limited	20260218	277	277	270.3	271.85	6125	271.85	down	down	correct
TRIDENT.NSE	Trident Limited	20260218	26.4	26.55	26.2	26.28	3784292	26.28	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260218	58	59.39	57	57.12	34322	57.12	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260218	493.05	494.05	483.15	487	295053	487	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260218	396.65	397.4	385	386.25	126732	386.25	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260218	941.85	948	930	933.85	2853	933.85	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260218	562	565.65	551	555.45	15371	555.45	down	down	correct
TTL.NSE	T.T. Limited	20260218	10.17	10.17	9.64	10.01	187881	10.01	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260218	43.53	43.82	42.99	43.21	967108	43.21	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260218	394	394	390.2	391.45	10182	391.45	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260218	3885	3898.3	3854.1	3888	245619	3888	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260218	4253.3	4340	4225.6	4292.3	5796	4292.3	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260218	124.4	127.64	124.4	126.57	35230	126.57	up	up	correct
TVVISION.NSE	TV Vision Limited	20260218	6.26	6.4	6.02	6.18	28062	6.18	down	down	correct
UBL.NSE	United Breweries Limited	20260218	1598.5	1624	1594	1614.6	35821	1614.6	up	up	correct
UCOBANK.NSE	UCO Bank	20260218	29	29.65	29	29.51	9976455	29.51	up	up	correct
UFLEX.NSE	Uflex Limited	20260218	468.2	480	461.1	463.1	26036	463.1	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260218	75.5	75.5	72.1	72.58	193138	72.58	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260218	36.74	36.91	36.1	36.35	67045	36.35	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260218	131.3	131.49	129.3	129.97	637811	129.97	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260218	62.62	63.84	62.51	63.11	5622153	63.11	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260218	12986	13095	12986	13068	161603	13068	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260218	4.8	4.8	4.5	4.63	34725	4.63	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260218	371.05	376.25	368.2	373	15394	373	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260218	183.62	185.9	180.25	182.46	12534	181.8553	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260218	114.73	114.73	111.2	114.24	2069	114.24	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260218	190	193.99	189	193.11	27237712	193.11	up	up	correct
UNITECH.NSE	Unitech Limited	20260218	5.24	5.32	5.06	5.1	4749606	5.1	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260218	487.2	504.7	487.2	501.75	3910	501.75	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260218	66.1	67.6	63.61	64.02	19597	64.02	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260218	692.3	712.55	692.3	706.85	32078	706.85	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260218	295	338.73	282.11	338.73	247881	338.73	up	up	correct
UPL.NSE	UPL Limited	20260218	742.95	757	739.75	747.65	2240635	747.65	up	up	correct
URJA.NSE	Urja Global Limited	20260218	10	10.18	9.5	9.85	1496507	9.85	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260218	417.95	425	415.85	418	281575	418	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260218	1080.85	1090.65	1066	1073.25	51126	1073.25	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260218	63.75	63.76	62.93	63.31	4450056	63.31	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260218	75.25	75.49	74.86	75.3	155488	75.3	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260218	284.99	284.99	282.86	284.58	93062	284.58	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260218	918	931	916.15	922.08	61153	922.08	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20260218	93.88	93.88	91.76	93.08	3839	93.08	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260218	209.3	213	207.25	208.18	32468	208.18	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260218	2022.4	2035.4	1988.1	2017	30907	2017	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260218	5065	5071.1	4841.8	4891.2	29120	4891.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260218	251.2	251.2	242.63	247.89	452965	247.89	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260218	7.86	8.13	7.8	7.85	134221	7.85	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260218	6.82	7.15	6.69	6.88	5296020	6.88	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260218	245.84	248	242.51	246.36	15385	246.36	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260218	37.7	38.48	37.45	37.79	15399	37.79	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260218	8.23	8.3	7.75	7.95	655588	7.95	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260218	559.5	569.4	558.9	567.45	59254	567.45	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260218	40.18	40.57	39.43	39.67	547166	39.67	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260218	61.5	63.12	59.46	61	59477	61	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260218	458.05	464.4	455.2	463.65	2991343	463.65	up	down	incorrect
VEDL.NSE	Vedanta Limited	20260218	670	678.85	668.3	678	7902530	678	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260218	1420	1432	1413	1425.2	23891	1425.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260218	749.15	786.6	749.15	786.6	24658	786.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260218	51.92	53	49.79	50.08	172228	50.08	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260218	518	520.2	510.05	514.3	19836	514.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260218	105.5	106.19	103.5	104.98	48077	104.98	down	down	correct
VGUARD.NSE	V	20260218	334	334	327.5	329.5	45300	329.5	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260218	3320	3387.9	3300	3304.7	513	3304.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260218	320.85	321	316.55	319.85	6348	319.85	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260218	1016	1024.5	998.3	1017.45	109301	1017.45	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260218	2.2	2.21	2.01	2.01	1245521	2.01	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20260218	1.51	1.52	1.5	1.51	1200248	1.51
VIKASLIFE.NSE	Vikas Lifecare Limited	20260218	1.62	1.65	1.6	1.61	2437315	1.61	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260218	498.2	499.6	482.75	489.5	210036	489.5	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260218	1500	1507.9	1480.2	1501.6	11942	1501.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260218	1103	1113.9	1087	1090.1	5273	1090.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260218	33	33.01	32.07	32.83	137910	32.83	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260218	221	224.11	220.1	221.43	7397	221.43	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260218	23.03	24.5	23.03	23.66	264676	23.66	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260218	382	383.8	367.65	370.85	203113	370.85	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260218	10.14	10.14	9.76	10.14	787715	10.14
VISAKAIND.NSE	Visaka Industries Limited	20260218	64.6	66.01	64.45	64.54	25752	64.54	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260218	37.9	38.2	36.56	38.17	34016	38.17	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260218	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260218	515	535	512.1	515.1	37209	515.1	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260218	5.63	6.05	5.55	5.92	871254	5.92	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260218	0.6	0.65	0.59	0.61	209452	0.61	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260218	267	267	260	261.55	10028	261.55	down	down	correct
VMART.NSE	V	20260218	616.95	616.95	599	603.25	140565	603.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260218	8354	8637.5	8320	8460	71297	8460	up	up	correct
VOLTAS.NSE	Voltas Limited	20260218	1534.9	1552.8	1519.6	1542.5	1073285	1542.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260218	287.3	288.05	282.6	286.55	162360	286.55	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260218	255.85	259.7	255	258.85	19790	258.85	up	up	correct
VSTIND.NSE	VST Industries Limited	20260218	240	248.9	240	246.48	482607	246.48	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260218	6202	6284	6057	6261	31084	6261	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260218	505.75	513.8	498	509.95	277442	509.95	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260218	1311.2	1316.6	1293.3	1300.9	136936	1300.9	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260218	174.75	186	173.65	181.07	1019129	181.07	up	up	correct
WANBURY.NSE	Wanbury Limited	20260218	256.2	267	255	265.28	77316	265.28	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260218	952.1	999.9	946	979	2121	979	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260218	66.18	67.22	65.77	66.46	2046649	66.46	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260218	86.05	89.69	86.04	87.58	381	87.58	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20260218	807.25	811.05	797.55	805.1	166383	805.1	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260218	495.35	508.05	495.35	501.15	63449	501.15	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260218	1285	1359	1285	1301.2	481	1301.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260218	7064	7179.5	7000	7031	7447	7031	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260218	524.15	524.15	513.65	515.85	44864	515.85	down	down	correct
WHEELS.NSE	Wheels India Limited	20260218	935.15	948.7	930.05	935.95	33945	935.95	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260218	936.95	945.6	926.55	930.65	387099	930.65	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260218	28.66	29.57	28.03	28.41	767	28.41	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260218	790.25	792.95	779.95	786.75	13211	786.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260218	248.2	251.35	247	249.05	21270	249.05	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260218	146.85	148.99	143	143.35	4282	143.35	down	down	correct
WIPRO.NSE	Wipro Limited	20260218	216.2	216.4	210.26	212.15	22679760	212.15	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260218	1391	1438.8	1390	1433.4	569435	1433.4	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260218	485.35	495	485.35	492.65	59857	492.65	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260218	75.73	75.73	73.31	74.26	107184	74.26	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260218	424.25	430.7	420	422.9	32055	422.9	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260218	68.4	69.69	66.82	67.84	150721	67.84	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260218	130.11	133.79	129.5	132.1	10459	132.1	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260218	906.15	932.75	906.15	915.95	30544	915.95	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260218	21.09	21.26	21.08	21.24	39086908	21.24	up	up	correct
YUKEN.NSE	Yuken India Limited	20260218	730	789	727.95	748.65	46505	748.65	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260218	94.86	95.54	93.92	94.73	3535326	94.73	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260218	6.09	6.3	6.05	6.08	719755	6.08	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260218	9.6	10.25	9.47	9.82	4246354	9.82	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260218	200.14	206.99	200.1	200.11	283	200.11	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260218	5.01	5.15	5.01	5.07	106878	5.07	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260218	584	587.2	568.6	582	628450	582	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260218	1335	1346	1326.1	1333.4	165933	1333.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260218	83.5	83.5	78.65	82.01	6023	82.01	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260218	1380	1380	1346	1367	30922	1367	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260218	234.85	237.85	233	234.4	96509	234.4	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260218	405	407.75	400.15	401.75	79461	401.75	down	down	correct