CollectAI

close-nse_india_stocks

2026/02/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260219	184	186.75	180	180.86	90929	180.86	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260219	38.09	38.09	36.75	36.81	2365	36.81	down	down	correct
3MINDIA.NSE	3M India Limited	20260219	36815	37700	36385	36895	3550	36895	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260219	35.4	35.5	34.02	34.62	739	34.62	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260219	319	325.95	310.5	313.45	58720	313.45	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260219	652.3	657.9	640	640.65	78676	640.65	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260219	15	15	14.36	14.55	137590	14.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260219	8.01	8.01	7.41	7.68	117651	7.68	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260219	71	71.89	69.02	71.39	137427	71.39	up	up	correct
AARON.NSE	Aaron Industries Limited	20260219	164.78	168	162.25	166.33	14280	166.33	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260219	373.4	376	369.1	370.65	93552	370.65	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260219	463.5	466.95	451.35	454.45	621000	454.45	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260219	418.4	419	412	413.45	3758	413.45	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260219	128.5	132.38	128	128.03	8153	128.03	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260219	1310	1311	1281	1289	86209	1289	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260219	20.92	21.12	20.25	20.39	62962	20.39	down	down	correct
ABB.NSE	ABB India Limited	20260219	5885	5908	5695	5715	136031	5715	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260219	26530	26545	26335	26395	4981	26395	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260219	350	350.95	340.6	344.3	6020376	344.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260219	71.82	71.99	69.65	70.08	1596883	70.08	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260219	44.98	44.98	42.1	43.13	1550	43.13	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260219	62.84	62.92	61.94	62.11	71137	62.11	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260219	73.49	74.86	71.43	72.26	8304	72.26	down	down	correct
ACC.NSE	ACC Limited	20260219	1640.6	1646.8	1611	1617.6	89225	1617.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260219	1192	1204	1182	1190	9932	1190	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260219	5.01	5.1	4.9	5	84148	5	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260219	898	902.7	870.1	877.15	124992	877.15	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260219	2218.9	2218.9	2151	2156.7	1101633	2156.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260219	1000.1	1005	970	976.5	1500530	976.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260219	1550	1550.8	1506.7	1513.3	984392	1513.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260219	145.7	146.43	140	140.45	14048153	140.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260219	229.51	237.5	226.01	228.57	215380	228.57	down	down	correct
ADL.NSE	Archidply Decor Limited	20260219	76.59	76.59	70.2	71.85	1233	71.85	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260219	10.04	10.36	9	9.3	69493	9.3	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260219	125.05	132.4	123.96	127.01	688328	127.01	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260219	54.81	56.14	54.81	55.03	25575	55.03	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260219	301.9	314.25	301.2	304.65	188771	304.65	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260219	1522	1536.5	1491.1	1502	99743	1502	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260219	620.45	625	610.6	615.55	16285	615.55	down	down	correct
AGRITECH.NSE	Agri	20260219	134.94	134.94	128	130	1366	130	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260219	35.85	35.85	34.3	34.48	11205	34.48	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260219	48.52	48.89	47.5	48.44	18817	48.44	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20260219	155.05	162.66	155.05	160.05	5604	160.05	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260219	817	820.7	804.8	809.6	118045	809.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260219	4030	4030	3940	3960.2	28394	3960.2	down	down	correct
AIRAN.NSE	Airan Limited	20260219	17.8	18.28	17.6	17.9	113614	17.9	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260219	2976	2991.5	2950.1	2959.7	76311	2959.7	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260219	148	148.82	141.6	143.44	223330	143.44	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260219	4.96	4.97	4.8	4.83	418733	4.83	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260219	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260219	28.85	28.85	25.34	26.07	77278	26.07	down	down	correct
AKG.NSE	AKG Exim Limited	20260219	14.21	14.21	13.8	14.04	47181	14.04	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260219	220.95	223.84	218.01	222.53	408	222.53	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260219	5.28	5.33	5.02	5.04	166334	5.04	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260219	3086.9	3087	3000.1	3040.2	16277	3040.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20260219	9.5	9.5	9.05	9.17	132888	9.17	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260219	735.3	740.1	714.3	723.95	1697	723.95	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260219	96	96	93	93.52	204725	93.52	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260219	826.6	830	791	792.85	9077	792.85	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260219	68.54	71.55	68.5	70.51	44863	70.51	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260219	5517	5517	5350.5	5377	190955	5377	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260219	1531.2	1535.5	1515.7	1520.5	17874	1520.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260219	8.95	8.95	8.65	8.68	5773657	8.68	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260219	15.76	15.76	14.8	14.84	202519	14.84	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260219	14.99	15.07	14.84	14.91	2674203	14.91	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260219	72	72.46	68.5	68.73	11027	68.73	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260219	206.13	212.18	203.13	204.59	2469	204.59	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260219	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260219	7877	7916	7673	7705.5	157629	7705.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260219	25.2	26.47	24.9	25.68	4468	25.68	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260219	1356.3	1363.7	1349.2	1349.3	10745	1349.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260219	522	526.35	510.8	512.15	2535330	512.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260219	43.94	44.73	41.2	42.05	23917	42.05	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260219	42.26	42.26	40	40.34	13697	40.34	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260219	629.55	631.55	611.85	614.1	6327	614.1	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260219	556.25	576	541.1	545.75	5545616	545.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260219	69.99	71.89	67.02	68.78	166937	68.78	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260219	73.5	74.49	72.1	72.27	66493	72.27	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260219	48.94	48.94	46.5	47.18	9529	47.18	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260219	1.78	1.78	1.67	1.75	8800	1.75	down	down	correct
ANMOL.NSE	Anmol India Limited	20260219	12.61	12.93	12.2	12.44	22419	12.44	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260219	3.58	3.58	3.58	3.58	2680	3.58
ANTGRAPHIC.NSE	Antarctica Limited	20260219	0.89	0.94	0.89	0.9	136466	0.9	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260219	1801	1822.9	1711	1728.4	65159	1728.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260219	1296	1355.1	1275	1337.8	282130	1337.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260219	10200	10341	9950	10063.5	61670	10063.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260219	134	138.1	132.48	134.76	2618	134.76	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260219	377.3	377.3	369	369.9	10354	369.9	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260219	439.95	465.95	422.3	442.5	4402541	442.5	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260219	2250	2259.9	2185.2	2203	268013	2203	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260219	773.05	784	765	767.5	32600	767.5	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260219	237	239.3	230.75	231.4	1253560	231.4	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260219	7610	7649	7551.5	7592.5	186713	7592.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260219	332.8	335.2	328.05	333.05	227463	333.05	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260219	477.1	477.1	460	462.35	700482	462.35	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260219	1314	1314.1	1251	1272.6	3348	1272.6	down	down	correct
APTECHT.NSE	Aptech Limited	20260219	96.25	96.44	92.1	93.01	152328	93.01	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260219	249.65	249.65	244	244.65	899351	244.65	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260219	87.01	87.01	85.31	85.66	2604	85.66	down	down	correct
ARCHIES.NSE	Archies Limited	20260219	15.82	15.82	15.17	15.38	19344	15.38	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260219	42.34	42.9	40.55	42.29	1302	42.29	down	down	correct
ARIES.NSE	Aries Agro Limited	20260219	365.55	365.55	341.65	344.3	66705	344.3	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260219	78.8	79	75.8	76.13	159270	76.13	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260219	263.15	265.4	260	260.55	40301	260.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260219	1696.1	1710	1664.7	1678.5	28099	1678.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260219	29.25	29.3	27.9	28.61	9070	28.61	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260219	451.9	457.1	430	432.25	11881	432.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260219	1.71	1.71	1.55	1.69	588498	1.69	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260219	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260219	238.96	246.49	237.5	239	176241	239	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260219	167.96	172	160.01	169.75	256	169.75	up	up	correct
ARVIND.NSE	Arvind Limited	20260219	374.7	379	363	365.25	299950	365.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260219	479.2	480.85	465	468.8	53295	468.8	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260219	563.15	570.95	547	549	16352	549	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260219	950.7	956.9	930	933.8	22652	933.8	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260219	225.6	225.6	220	221.31	2458	221.31	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260219	474.9	475.85	449.1	452.8	11104	452.8	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260219	880	880.4	858.6	865.7	34394	865.7	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260219	553.7	554.95	527.55	532	512393	532	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260219	329.7	340.55	329	332.25	75445	332.25	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260219	16.55	16.99	15.75	15.85	236934	15.85	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260219	149.96	150.09	146.4	146.65	719285	146.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260219	208.3	208.61	202.28	203.49	9638504	203.49	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260219	301.05	304.35	296	300.05	17006	300.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260219	2420	2428	2391.1	2400.8	971600	2400.8	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260219	73	73.53	69.16	69.93	2620287	69.93	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260219	218	222.01	208.77	211.74	8855	211.74	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260219	636.5	649.9	632.55	639.4	28050	639.4	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260219	630.05	640.2	627	636.8	419054	636.8	up	up	correct
ASTRAL.NSE	Astral Limited	20260219	1630	1645	1613.1	1621	525038	1621	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260219	915.15	919	900.1	909.55	99688	909.55	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260219	8919.5	8960	8870.5	8903	2460	8903	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260219	4.24	4.24	4	4.09	21156	4.09	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260219	531	534.2	520	522	231919	522	down	up	incorrect
ATUL.NSE	Atul Ltd	20260219	6645	6660	6565	6600	17422	6600	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260219	522	523.55	491.1	494.95	288053	494.95	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260219	1023.5	1039.2	1014	1017.05	2139829	1017.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260219	996	1014.75	966	974.1	442030	974.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260219	1156.4	1200.9	1156.4	1171.4	3474036	1171.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260219	106.36	106.7	103.5	104.02	6625	104.02	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260219	2039.3	2039.3	1984.5	2013.3	9725	2013.3	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260219	79.9	82.8	79	79.45	61062	79.45	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260219	333.5	337.75	321.85	324.95	42311	324.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260219	1370	1370	1312.35	1342.2	945592	1342.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260219	65.34	66.5	64.02	65.23	129067	65.23	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260219	500.5	517.05	500.5	510.55	122414	510.55	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260219	1381.1	1382.8	1351	1356.6	2744704	1356.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260219	647.82	647.82	622.96	624.4	29108	624.4	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260219	12.91	13.21	12.91	13.16	24851	13.16	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260219	1503	1546.9	1416.8	1451.6	309853	1451.6	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260219	148	149.13	147.11	147.45	5448	147.45	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260219	287.5	287.5	279.73	280.06	15044	280.06	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260219	360.43	362.65	352.41	354.41	45564	354.41	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260219	187.12	215.19	185.55	197.26	343276	197.26	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260219	115	118	111.2	115.95	3754	115.95	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260219	5.75	5.75	5.46	5.48	63426	5.48	down	down	correct
BAJAJ.NSE	AUTO	20260219	9991	10059.5	9701	9721.5	310761	9721.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260219	377	382	349.1	366.6	1521344	366.6	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260219	383.9	391.95	381.25	383.05	109055	383.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260219	2068	2068	2025	2033.2	659450	2033.2	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260219	16.24	16.29	15.77	15.82	4893789	15.82	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260219	11388	11460	11100	11188	68967	11188	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260219	1024	1024.5	1007	1007	9866245	1007	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260219	89.2	97.01	88.07	94.73	946950	94.73	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260219	1101	1134.8	1093.6	1100.6	101559	1100.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260219	20.38	21	20.38	20.56	95470	20.56	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260219	16.63	16.95	16.03	16.37	7095	16.37	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260219	2535	2630	2513.7	2534.1	172303	2534.1	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260219	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260219	181.5	182.7	177.2	178.48	138616	174.2245	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260219	81	81	77.25	78	8553	78	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260219	469.95	469.95	455	457	154449	457	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260219	129.98	130.39	123.02	125.01	1053	125.01	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260219	3599.1	3619.6	3582.6	3599.5	216	3599.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260219	662.2	678.25	647.1	651.65	210154	651.65	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260219	171.74	173.48	168.09	169.47	4280941	169.47	down	down	correct
BANG.NSE	Bang Overseas Limited	20260219	44.4	44.4	42.21	42.87	5818	42.87	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260219	60.9	61.4	59.8	59.84	3096	59.84	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260219	303.6	305.95	303	304.45	7342206	304.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260219	638.99	638.99	625.13	626.34	721811	626.34	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260219	172.33	173.45	168.35	169.16	6852486	169.16	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260219	116.14	116.57	112.5	113.16	13281	113.16	down	down	correct
BASF.NSE	BASF India Limited	20260219	3669	3688.2	3540	3550.5	26015	3550.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260219	24.01	24.27	23.8	23.92	21497	23.92	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260219	839.9	839.9	823.8	825.5	102001	825.5	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260219	4830.3	4830.3	4723.5	4774.9	19071	4774.9	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260219	2549.7	2578	2495	2503.7	10570	2503.7	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260219	1821.1	1830.5	1771.1	1785	30127	1768	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20260219	11.95	12.19	11.31	11.4	9572907	11.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260219	29.2	29.43	28.5	28.81	339581	28.81	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260219	1301.8	1314.2	1266	1274.6	693712	1274.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260219	27.91	28.5	27.16	27.67	6887	27.67	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260219	219.69	223.16	216.3	219.38	532176	219.38	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260219	140.75	141.78	139.51	139.63	4219	139.63	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260219	447.7	449.25	432.95	435.35	9791516	433.5045	down	down	correct
BEML.NSE	BEML Limited	20260219	1763.4	1783	1712.5	1720.9	133226	1720.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260219	85.6	86.01	83.9	84.21	171920	84.21	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260219	461.75	462.6	455.6	456.3	163832	456.3	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260219	18.37	18.79	17.96	18.01	326523	18.01	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260219	410	410.35	399	402.25	15438	402.25	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260219	525.45	534	499.2	505.8	68569	505.8	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260219	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20260219	345.75	345.75	328.5	335.1	289694	335.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260219	161	162.48	158.6	158.92	15116	158.92	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260219	152.4	162.38	151.03	162.36	121819	162.36	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260219	3.57	3.61	3.45	3.51	283270	3.51	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260219	1779.8	1801.3	1751.8	1758.2	1767490	1758.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260219	119.3	120.49	113	114.2	38854	114.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260219	1678.9	1679	1616.6	1623.2	17416	1623.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260219	185.95	192.9	184.22	185.21	1210526	185.21	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260219	2032	2032	1974.8	1981.7	4712417	1981.7	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260219	259	259.3	252	253.8	10932988	253.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260219	55.4	56.99	53.15	53.82	58454	53.82	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260219	859.95	875.15	847	851.2	1358	851.2	down	down	correct
BIOCON.NSE	Biocon Limited	20260219	379	387	377.6	382.65	2784719	382.65	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260219	33.62	34.64	33.26	33.49	23954	33.49	down	down	correct
BIRET.NSE	RR	20260219	352.88	356.77	352.78	355	755528	355	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260219	147.6	148.57	140.7	141.52	17781	141.52	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260219	1053.6	1057.9	1022	1029.3	54824	1029.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260219	138.2	138.21	134.1	136.64	25366	136.64	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260219	19.4	19.89	17.8	18	923891	18	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260219	230.7	234.74	225	226.47	2445449	226.47	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260219	52.9	54.59	50.1	50.48	10313712	50.48	down	down	correct
BLS.NSE	BLS International Services Limited	20260219	279.05	281.45	274.5	276.1	663063	276.1	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260219	2.71	2.71	2.71	2.71	12562	2.71
BLUEDART.NSE	Blue Dart Express Limited	20260219	5817.5	5858	5611	5667.5	6213	5667.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260219	2016.7	2017.7	1957.1	1969.1	243797	1969.1	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260219	48.75	48.75	47.85	48.07	104637	48.07	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260219	120.06	121	115.35	116.87	417380	116.87	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260219	264.3	264.3	255.1	257.4	51316	257.4	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260219	488.5	496.3	475.2	478.3	301637	478.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260219	35800	35960	34890	35015	10448	35015	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260219	377.45	378.85	365	367.65	5506935	367.65	down	down	correct
BPL.NSE	BPL Limited	20260219	57.2	57.2	56.01	56.47	51082	56.47	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260219	741.3	744	736.1	740.1	495892	740.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260219	6170	6198	6093.5	6108.5	127940	6108.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260219	21.2	21.2	20.5	20.52	11877	20.52	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260219	76.65	78.26	75.06	75.55	30721	75.55	down	down	correct
BSE.NSE	BSE Limited	20260219	2838.1	2838.8	2725	2741.4	4170153	2741.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260219	93.1	96.01	91.21	92.7	13391	92.7	down	down	correct
BSL.NSE	BSL Limited	20260219	137.9	137.9	130.41	131.47	3991	131.47	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260219	136.21	136.21	133	134.48	282073	134.48	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260219	30.82	30.82	29.6	29.67	351924	29.67	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260219	376.45	390.6	376.45	385	2354128	385	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260219	617.3	622.95	595.2	599.65	4154	599.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260219	46.4	46.47	42.51	43.16	35279	43.16	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260219	48.03	49.53	48.03	48.48	15789	48.48	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260219	13.84	14.79	13.61	14.28	78444	14.28	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260219	149	149	140.35	142.28	350719	142.28	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260219	736	737.15	718	721.3	471815	721.3	down	down	correct
CANBK.NSE	Canara Bank	20260219	152.14	152.59	148.77	149.42	15847818	149.42	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260219	909	909.75	886	886	59300	886	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260219	294.9	294.9	279.45	281.45	121244	280.7	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260219	260.2	263.9	250.1	251.46	169909	251.46	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260219	1711.5	1717.9	1696	1704.2	27814	1704.2	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260219	14	14	13.1	13.49	31429	13.49	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260219	843.5	855.4	832.05	844.15	250213	844.15	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260219	1644.9	1645	1615	1627.9	15639	1627.9	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260219	2029.6	2049.7	1949.2	1983.9	297515	1983.9	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260219	188.24	190.1	187.5	187.65	2122989	187.65	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260219	17.74	17.74	16.84	17.23	228224	17.23	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260219	14.03	14.47	13.62	13.79	55460	13.79	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260219	1000.95	1002.75	982	991	145078	991	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260219	1355.7	1365	1313.5	1320.3	1202401	1320.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20260219	3878.9	3919.5	3770.5	3804.1	50436	3804.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260219	8.24	8.24	7.8	7.93	16957	7.93	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260219	450.5	452.05	443.9	444.5	8509	444.5	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260219	21.58	21.94	21.05	21.13	68237	21.13	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260219	39	39	37.96	38.08	8226285	38.08	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260219	25.07	25.08	23.5	24.26	182930	24.26	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260219	2351.1	2374.1	2288	2294.8	10052	2294.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260219	764.6	769	753	761.1	18887	761.1	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260219	5200	5229	5081.5	5119.5	5605	5119.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260219	5.13	5.3	4.97	5.01	25926	5.01	down	down	correct
CESC.NSE	CESC Limited	20260219	154.7	155.01	150.6	151.67	536326	151.67	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260219	179.85	180	172.05	173.15	536103	173.15	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260219	710.65	719.4	693.4	695.75	2348262	695.75	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260219	868.2	877.3	852.25	862.1	188631	862.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260219	461	461.9	449	453.8	964303	453.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260219	153.22	153.22	145	147.03	5312	147.03	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260219	174.2	178.15	171	171.8	18424	171.8	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260219	395.35	395.35	380.25	386	5767	386	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260219	285.15	293.85	285.15	289.45	166953	289.45	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260219	911.95	924.5	886.2	896.45	592451	896.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260219	1725.2	1728.9	1671.7	1679.5	947586	1679.5	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260219	1757	1778.5	1702.2	1703.9	69459	1703.9	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260219	1365.9	1390	1329.4	1332.3	46962	1332.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260219	85.31	86.39	80	82	24708	82	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260219	15.8	16	15.21	15.7	22392	15.7	down	down	correct
CIPLA.NSE	Cipla Limited	20260219	1349.8	1357	1323.7	1328.9	587384	1328.9	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260219	760	760	732	736.9	162991	736.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260219	45.6	48.2	44.49	45.42	234955	45.42	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260219	284	284	267.77	270.03	105325	270.03	down	down	correct
CMICABLES.NSE	CMI Limited	20260219	4.53	4.53	4.53	4.53	0	4.53
COALINDIA.NSE	Coal India Limited	20260219	418	419.85	414.6	416.15	3824366	416.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260219	1550	1562.3	1501.5	1522.2	993788	1522.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260219	33.23	33.4	31.5	31.68	511907	31.68	down	down	correct
COFORGE.NSE	Coforge Limited	20260219	1407	1418	1355	1357	3014508	1357	down	down	correct
COLPAL.NSE	Colgate	20260219	2215	2230.5	2160	2167.2	409293	2167.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260219	1.47	1.53	1.43	1.46	12660	1.46	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260219	14.41	14.9	14.36	14.51	22788	14.51	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260219	507.5	509.55	501.1	502	1396400	502	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260219	33.4	33.8	32	32.18	346386	32.18	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260219	243.9	243.9	236.2	240	94482	240	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260219	650.05	653.25	622	633.05	23711	633.05	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260219	35.23	35.23	34.21	34.51	14229	34.51	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260219	176.1	177.56	168.15	170.98	21942	170.98	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260219	2352	2352.5	2302	2311.1	142401	2311.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260219	5.06	5.28	5.06	5.15	8688	5.15	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260219	103.29	103.29	100	100.32	2417498	100.32	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260219	7990	8129.5	7912.5	8050.5	73324	8050.5	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260219	7.04	7.05	6.68	6.76	37286	6.76	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260219	1276.6	1286.8	1269.2	1280.2	192044	1280.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20260219	352	365.05	346.35	349.2	7618	349.2	down	down	correct
CRISIL.NSE	CRISIL Limited	20260219	4550.3	4550.3	4490	4522.6	42441	4522.6	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260219	273	273	265	265.9	1943913	265.9	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260219	405	407.2	395.5	397.6	300588	397.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260219	33.89	34.8	33.7	34.05	20029	34.05	up	up	correct
CUB.NSE	City Union Bank Limited	20260219	290	290.45	282.4	284.55	1145349	284.55	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260219	111.74	115	109.1	109.71	153380	109.71	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260219	4702.4	4765	4628	4646	455504	4646	down	down	correct
CUPID.NSE	Cupid Limited	20260219	424	425.7	412.2	414.2	11683455	82.84	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260219	15.07	16.55	14.76	14.94	16398	14.94	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260219	129.85	131.29	125.02	125.93	34650	125.93	down	down	correct
CYIENT.NSE	Cyient Limited	20260219	1020	1029.6	988.1	991.3	134478	991.3	down	down	correct
DABUR.NSE	Dabur India Limited	20260219	510.6	514.3	500.05	501.65	923005	501.65	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260219	2135.3	2141.1	2062	2086.6	262202	2086.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260219	291.6	294.45	283.2	284.85	50973	284.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260219	25.99	25.99	25.25	25.3	1435	25.3	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260219	3.41	3.49	3.1	3.18	176114	3.18	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260219	740	884	737.1	842.85	8161104	842.85	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260219	235.08	235.08	225.05	227.92	121371	227.92	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260219	452	452	435	438	355920	438	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260219	122.35	122.8	117.5	118.02	661063	118.02	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260219	25.49	26.01	23.15	25.34	64283	25.34	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260219	197.71	200	189.05	190.16	188407	190.16	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260219	197.9	197.9	190	190.83	952881	190.83	down	up	incorrect
DCM.NSE	DCM Limited	20260219	84.87	84.87	82.5	83.21	4480	83.21	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260219	4.4	4.66	4.37	4.53	20591	4.53	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260219	138.6	144.51	133.84	138.4	14626	138.4	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260219	1106	1116.3	1075	1082.1	18322	1082.1	down	down	correct
DCW.NSE	DCW Limited	20260219	52.9	52.9	50.61	50.97	667901	50.87	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260219	690	697.4	685	686.4	6098	686.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260219	1030	1034.4	1000	1003.5	152188	1003.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260219	1654	1669.7	1633	1639.8	71493	1639.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260219	392.6	396.6	374	376.75	124710	376.75	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260219	13.25	13.4	12.2	12.64	862787	12.64	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260219	67.19	67.24	66	66.35	478126	66.35	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260219	63.39	63.85	59.87	60.75	7613	60.75	down	down	correct
DEN.NSE	DEN Networks Limited	20260219	29.1	29.16	28.41	28.49	244022	28.49	down	down	correct
DENORA.NSE	De Nora India Limited	20260219	623.6	626.7	611.8	618.1	8569	618.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260219	132.7	133.48	130.61	133.07	1128347	133.07	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260219	27.94	28.47	26.66	26.69	9970	26.69	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260219	117.05	117.06	115	115.19	99183	115.19	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260219	24.08	24.17	23.73	23.85	312317	23.85	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260219	1117	1119.1	1094.1	1107.2	13728	1107.2	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260219	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260219	1000.1	1018.1	981.5	1002.1	1605	1002.1	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260219	1080.7	1098.1	1077.5	1083.4	11067	1083.4	up	up	correct
DICIND.NSE	DIC India Limited	20260219	553.75	562	539.7	553.85	3526	553.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260219	19.05	20.12	19.05	19.82	79759	19.82	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20260219	3.15	3.15	2.95	3	4063079	3	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260219	6255	6350	6251	6297.5	185828	6297.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260219	11400	11464	11126	11237	686002	11237	down	up	incorrect
DLF.NSE	DLF Limited	20260219	642.45	644.45	617.4	620.5	2131815	620.5	down	up	incorrect
DLINKINDIA.NSE	D	20260219	418.95	418.95	409.15	411.8	43323	411.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260219	3915	3944	3821.2	3834.1	286762	3834.1	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260219	3.52	3.98	3.21	3.52	155273	3.52
DODLA.NSE	Dodla Dairy Limited	20260219	1155.1	1178.3	1146.5	1155.9	15706	1155.9	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260219	307.1	312	303.1	304.95	84473	304.95	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260219	93.14	94.29	91.87	92.92	30366	92.92	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260219	1211.8	1226.7	1202	1212	3428	1212	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260219	9.32	9.46	9.21	9.26	48985	9.26	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260219	165.75	166.36	161.1	161.94	4937	161.94	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260219	17.3	17.3	16.35	16.46	767351	16.46	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260219	995	1004	955.1	965.5	122455	965.5	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260219	1290	1295.7	1276.5	1282.3	1333838	1282.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260219	980	997.5	960	964.1	35886	964.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260219	144	144	138	139.86	1858	139.86	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260219	3.64	3.69	3.5	3.52	417931	3.52	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260219	247.25	250.2	242.25	244.95	9519	241.5439	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260219	36.31	36.56	34.93	35.05	538112	35.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260219	10456.5	10460	9830	9894.5	34482	9894.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260219	226.97	236.07	221.95	226.45	31830	226.45	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260219	9.53	9.59	9.07	9.22	134990100	9.22	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260219	1578.3	1578.3	1570	1572.27	2832	1572.27	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260219	1406.53	1406.53	1399.88	1403.28	2371	1403.28	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260219	3681.7	3695.9	3555	3565.1	143896	1782.55	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260219	127.4	127.61	121.1	122.13	7071560	122.13	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260219	1.02	1.02	1.02	1.02	0	1.02
EICHERMOT.NSE	Eicher Motors Limited	20260219	8036	8140	7884	7897	424777	7897	down	down	correct
EIDPARRY.NSE	E.I.D.	20260219	909.6	912.6	890	895.55	346741	895.55	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260219	335	337.95	333	333.8	5616	333.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20260219	333.1	336.25	324.15	326.15	65285	326.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260219	1651	1663.9	1630.7	1637.3	11995	1637.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260219	123.8	123.82	117.01	118.16	563621	118.16	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260219	439.1	445	422.35	423	198484	423	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260219	74	74.03	70.4	71.24	1048508	71.24	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260219	760	760	710	721.5	18731	721.5	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260219	540.25	544.7	521.55	524.95	508962	524.95	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260219	40	40	38.71	39.03	41356	39.03	down	down	correct
EMAMILTD.NSE	Emami Limited	20260219	488	493.6	478	485.6	491516	485.6	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260219	88.4	90	87.11	88.73	16043	88.73	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260219	67.25	69.4	67	68.01	3312	68.01	up	up	correct
EMBASSY.NSE	RR	20260219	439	444.7	432.65	432.89	255030	432.89	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260219	245.6	245.6	232.35	235.85	14575	235.85	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260219	94.5	95	90.1	90.35	16853	90.35	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260219	2486.2	2492.5	2427	2448.8	62850	2448.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260219	16.69	17.1	16.5	16.82	15759	16.82	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260219	217.84	221.9	211.79	217.51	23297555	215.9174	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260219	106.5	109.98	106.09	109.04	11084	109.04	up	up	correct
EPL.NSE	EPL Limited	20260219	218.32	219.55	214	214.9	364357	214.9	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260219	68.08	68.59	66.5	66.99	2926272	66.99	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260219	1344.6	1351.1	1320	1328.4	47274	1328.4	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260219	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260219	5515	5540	5445	5515	4204	5515
ESCORTS.NSE	Escorts Limited	20260219	3555	3568	3450.2	3460.5	81475	3460.5	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260219	28	28.85	27.21	27.49	141031	27.49	down	down	correct
ESTER.NSE	Ester Industries Limited	20260219	96.69	109.79	96.14	102.48	567538	102.48	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260219	332.6	332.6	327	329.25	38499	329.25	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260219	399.05	404	392.95	397.45	7054	397.45	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260219	1.14	1.17	1.14	1.15	1787478	1.15	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260219	951	964.05	933.05	941.4	5029	941.4	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260219	341.55	343.5	331.35	333.2	1606919	333.2	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260219	835.55	851.95	813.65	823.55	25329	823.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260219	7	7.2	7	7.02	47705	7.02	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260219	800	807.95	780.05	783.4	45705	783.4	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260219	601	623.9	601	606.75	10289	606.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260219	25.9	25.9	24.76	24.98	2237884	24.98	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260219	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260219	1.73	1.8	1.68	1.7	1975859	1.7	down	down	correct
FDC.NSE	FDC Limited	20260219	380.5	381.2	375	375.05	34938	375.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260219	292.05	292.4	287.5	288.3	3644333	288.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260219	0.45	0.45	0.44	0.44	106155	0.44	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260219	2.87	2.93	2.81	2.81	862	2.81	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260219	2309.7	2331.2	2240.3	2249.7	37161	2249.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20260219	47.19	47.88	45.78	46.96	839007	46.96	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260219	821.95	821.95	796.35	801.7	99450	801.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260219	4466	4564.9	4466	4494.9	8637	4494.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260219	191.16	192.66	186	186.75	438061	186.75	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260219	9.55	10.3	9.55	9.98	17457	9.98	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260219	1.35	1.35	1.26	1.29	44487	1.29	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260219	3390	3438.9	3367.6	3411.4	47333	3411.4	up	down	incorrect
FMGOETZE.NSE	Federal	20260219	432	438.7	423	424.85	28381	424.85	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260219	8.1	8.5	8.1	8.46	35753	8.46	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20260219	25190	25919	23800	24139	141927	24139	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260219	917	922.75	904.6	906.6	660537	906.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260219	4704.2	4758.3	4574	4601.2	643	4601.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260219	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260219	258.75	265.8	256.1	257.5	1685583	257.5	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260219	975	1002.3	945	950	443244	950	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260219	139.5	143	137.11	141.63	1787055	141.63	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20260219	167.31	169.36	165.85	166.88	17067659	166.88	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260219	1963.1	1966.7	1894.1	1910.8	17222	1910.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260219	584.9	584.9	563.5	574	92548	574	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260219	907.9	943.95	885.2	898.55	25547	898.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260219	776.95	789	745.05	752.05	58586	752.05	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260219	78.54	82	78.31	80.72	107389	80.72	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260219	3.28	3.31	3.2	3.21	270740	3.21	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260219	136.99	136.99	125.1	126.02	2237	126.02	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260219	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260219	681.7	681.95	655.05	661.6	59634	661.6	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260219	2.36	2.6	2.36	2.58	796920	2.58	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260219	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260219	296.85	308	296.5	296.65	1021	296.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260219	26	26.19	25.29	25.79	34396	25.79	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260219	53.45	54.89	52.5	54.4	216741	54.4	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260219	322	326.15	309	310.5	325056	310.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260219	13.24	13.24	12.91	12.96	132359	12.96	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260219	269.5	273.6	262.1	263.65	144304	263.65	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260219	67.6	68.64	66.9	67.43	423341	67.43	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260219	1292.6	1312.5	1284	1292.9	312760	1292.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260219	49	49.39	47.46	47.6	60697	47.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260219	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260219	502.5	506.45	497	499.35	34753	499.35	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260219	160.55	161.69	158.99	159.79	65318	159.79	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260219	387	389.25	378.35	380.5	200429	380.5	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260219	97.74	98.5	92.43	93.24	3044	93.24	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260219	8640	8661	8483	8516.5	10626	8516.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260219	40	40.65	39.53	39.97	43606	39.97	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260219	141	142.55	137	137.66	256158	137.66	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260219	1730	1730	1690	1698.4	103	1698.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260219	1835	1872.9	1822.5	1840.5	53810	1840.5	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260219	2584	2625	2560	2577.9	57060	2577.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260219	2028	2057	2005	2016.7	360960	2016.7	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260219	7.35	7.35	7.16	7.32	48382	7.32	down	down	correct
GLOBAL.NSE	Global Education Limited	20260219	101.85	104.44	97.6	104.44	228884	104.44	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260219	177.83	178.37	166.6	169	8325	169	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260219	2.72	2.8	2.7	2.77	1080558	2.77	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260219	983.25	1008	965.1	977.05	84454	977.05	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260219	1079.95	1079.95	1012	1020.85	78666	1020.85	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260219	576.65	581.8	552	558.9	2110530	558.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260219	981.75	985.8	965	971.2	27098	971.2	down	down	correct
GNA.NSE	G N A Axles Limited	20260219	434.85	440.2	421.35	424	57762	424	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260219	468.65	469.2	459.05	461.2	85431	461.2	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260219	386	390	375.85	379.95	8420	379.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260219	258.8	261.25	250.2	251.8	73710	251.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260219	2527.3	2635	2476.6	2523.7	9255923	2523.7	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260219	641.05	643.2	635	640.95	100781	640.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260219	1220	1220	1184	1188.6	376142	1188.6	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260219	988.55	1063	982.7	1026.1	1135226	1026.1	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260219	1880	1887	1806	1824.2	1845151	1824.2	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260219	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260219	792.45	801.6	771	776.5	422477	776.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260219	43	43.44	39.8	40.52	459761	40.52	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260219	164.2	171.8	164	165.87	1395881	165.87	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260219	126.11	128	126.11	127.1	66724126	127.1	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260219	30	30	29.02	29.9	746	29.9	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260219	385.55	391.95	375	378.55	670054	378.55	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20260219	129.8	129.85	128.25	128.95	890913	128.95	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260219	40.85	42	40.01	40.18	20377	40.18	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260219	1247.9	1260	1208	1216.3	104232	1216.3	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260219	270.9	272.51	260.25	261.89	1226392	261.89	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260219	177.77	178.3	171.45	172.13	728192	172.13	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260219	122.96	126.81	121.63	123	377939	123	up	up	correct
GRANULES.NSE	Granules India Limited	20260219	581.95	582.6	575	578.15	326616	578.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260219	697.95	703.8	679	683.05	1291045	683.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260219	2928.1	2960	2846.9	2864.3	388104	2864.3	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260219	1625.8	1667	1619.5	1632.3	187013	1632.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260219	166.8	167.61	162.31	163.86	658353	163.86	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260219	249.3	250.19	240	242.2	7541	242.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260219	217.5	218.81	212.65	213.9	59656	213.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260219	231.4	233.78	220	221.5	189972	221.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260219	10.45	10.45	10.01	10.08	2005368	10.08	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260219	1640	1658	1630.1	1652.6	10475	1652.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260219	980	988.45	970.9	982.65	67493	982.65	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260219	960.9	978.9	960.5	968.5	30	968.5	up	up	correct
GRPLTD.NSE	GRP Limited	20260219	1819.9	1880	1819	1834.8	2982	1834.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260219	2511	2525	2431	2448.4	442428	2448.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260219	174.5	175.6	173.53	173.79	435507	173.79	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260219	306	306	300	301	118535	301	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20260219	15.75	15.75	14.8	14.98	25110	14.98	down	up	incorrect
GTL.NSE	GTL Limited	20260219	7.75	7.8	7	7.26	363009	7.26	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260219	1.23	1.23	1.14	1.14	74260778	1.14	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20260219	73.9	74.5	70	70.89	34975	70.89	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260219	294.9	298.4	285	286.75	33534	286.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260219	480	481.15	465.1	467.95	42809	467.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260219	384.4	388.95	374.55	382.05	16351	382.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260219	411.6	416.8	407	407.95	102493	407.95	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260219	42.38	43.39	41.2	43.1	1672	43.1	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260219	1109	1114.3	1083.3	1094.8	54379	1094.8	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260219	33.76	34.12	33.12	33.52	20414	33.52	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260219	158.99	160.5	153.15	154.7	78082	154.7	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260219	4244.1	4271	4101.6	4132.6	1020581	4132.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260219	388	394.6	384.7	386.85	522549	386.85	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260219	183	190.9	180.93	182.12	8799	182.12	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260219	11.35	11.42	11.1	11.16	8998479	11.16	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260219	913	920.9	885	890.05	13788	890.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20260219	1434	1438.9	1392.3	1396.1	270597	1396.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260219	1.75	1.76	1.7	1.74	3589	1.74	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260219	61.8	63.77	61.8	61.84	1646	61.84	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260219	19.15	19.31	18.68	18.86	16098347	18.86	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260219	596.95	599.9	589	594.85	145420	594.85	down	down	correct
HCL.NSE	INSYS	20260219	13.2	13.2	12.6	12.9	249076	12.9	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260219	1470	1501.8	1443	1452.3	2397127	1452.3	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260219	2815	2826.8	2725	2732.2	337142	2732.2	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260219	929	929.2	912.45	914.3	21209234	914.3	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260219	726.9	735.8	723.5	733.15	2875538	733.15	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260219	2.6	2.6	2.6	2.6	0	2.6
HEG.NSE	HEG Limited	20260219	556.55	557.65	542	545.8	897704	545.8	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260219	166.5	169.96	165.1	165.68	41669	165.68	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260219	144.9	146.5	142.1	143.79	3310091	143.79	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260219	215.4	218.44	209	211.16	27714	211.16	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260219	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260219	354.35	355	341	344.1	252087	344.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260219	5600	5644.5	5387.5	5414.5	307768	5414.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260219	1593.2	1595	1538.2	1571.8	2261	1571.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260219	166	166	160.6	160.65	1843	160.65	down	down	correct
HFCL.NSE	HFCL Limited	20260219	74.5	75.4	70.7	71.38	20022181	71.38	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260219	623	624.95	600	606.6	147232	606.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260219	393.05	399.6	393	393.95	14593	393.95	up	up	correct
HIKAL.NSE	Hikal Limited	20260219	205.89	213	201.1	202.01	677285	202.01	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260219	22.58	23.04	19.91	20.02	1317231	20.02	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260219	108.62	110.89	106.43	107.21	482724	107.21	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260219	910.6	920.5	900.3	905.65	3522571	905.65	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260219	439.2	446.5	432.55	439.7	2587	439.7	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260219	22.35	22.87	21.06	21.23	34932	21.23	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260219	583	592	560	563.65	15951583	563.65	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260219	136.75	137.9	133.4	135.03	838389	135.03	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260219	452.8	453.3	430.9	434.35	5262959	434.35	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260219	2336	2337.4	2275.6	2279.3	940180	2279.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260219	593.05	596.15	582.05	584.1	5544345	584.1	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260219	1344.9	1357.9	1286	1299.6	29981	1299.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260219	173	173	170.01	172.86	212	172.86	down	down	correct
HITECH.NSE	Hi	20260219	86	87.11	85.31	85.82	479610	85.82	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260219	148	156.06	148	151.92	3965	151.92	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260219	675.1	700	654	678.95	3738	678.95	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260219	328.65	336.7	323.6	325.1	96228	325.1	down	up	incorrect
HLVLTD.NSE	HLV Limited	20260219	8.9	9	8.85	8.85	204115	8.85	down	up	incorrect
HMT.NSE	HMT Limited	20260219	45.51	45.51	45.51	45.51	10593	45.51
HMVL.NSE	Hindustan Media Ventures Limited	20260219	69.1	71.83	68.5	68.72	13610	68.72	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260219	495.75	495.75	481	483.35	18505	483.35	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260219	543.16	543.16	539	540.26	60894	540.26	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260219	1184.1	1185.3	1150	1156.6	67693	1156.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260219	31450	31490	31010	31100	1685	31100	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260219	2232.2	2270	2172.5	2204.9	5290	2204.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260219	366.2	376.25	354.55	365.3	456163	365.3	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260219	471.85	496	470.1	473.2	3909516	473.2	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20260219	21.5	22.37	21.4	21.54	37276	21.54	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260219	214.58	217.39	208	210.91	335833	210.91	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260219	196	199.5	193.21	194.87	4500279	194.87	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260219	187.27	188.59	182.6	183.18	69823	183.18	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260219	63.32	63.9	62.17	62.53	622205	62.53	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260219	44.21	47.37	44.05	45.8	1130	45.8	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260219	809.05	818.05	802	807.2	25235	807.2	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260219	40.24	40.24	39.16	39.35	68879	39.35	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260219	127.98	127.98	124.65	125.03	590892	125.03	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260219	1408.5	1412.3	1384.8	1388.8	14323091	1388.8	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260219	1960.8	1961.7	1928.7	1936	371873	1936	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260219	651.15	656.25	646	648.65	1373867	648.65	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260219	307.75	307.75	294.61	296.16	354455	296.16	down	down	correct
ICRA.NSE	ICRA Limited	20260219	5782	5809	5716	5774.5	3816	5774.5	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20260219	113.5	113.75	110.35	110.84	15975232	110.84	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260219	11.6	11.64	11.14	11.26	330114434	11.26	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260219	84.94	86.19	82.25	82.98	29470408	82.98	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260219	283.33	284.32	278.91	279.54	628	279.54	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260219	126.01	126.49	123.36	123.58	2945718	123.58	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260219	935	966.4	912.2	935.4	42746	935.4	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20260219	1184.2	1193	1111.2	1137.5	55985	1137.5	down	up	incorrect
IFCI.NSE	IFCI Limited	20260219	62.85	64.33	60.45	61.42	23073330	61.42	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260219	181.1	184.99	177.02	177.39	19041	177.39	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260219	381	382.25	368.6	371.8	23328	371.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260219	168.76	170.05	166.45	167.95	1690645	167.95	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260219	353.05	366	350.05	364.3	33732	364.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260219	515	515.8	492.35	497.85	2517913	497.85	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260219	124	129.99	120.25	126	16159	126	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260219	22.63	23.5	21.76	21.76	429226	21.76	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260219	2.54	2.64	2.54	2.55	19770	2.55	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260219	46.57	48.76	45.01	46.93	1196781	46.93	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260219	1364.4	1385.4	1308.8	1317.1	124139	1317.1	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260219	1058.1	1061.3	1011.3	1017.6	3896	1017.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260219	1.8	1.81	1.71	1.77	29688	1.77	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260219	35.03	36.3	34.7	34.9	2036	34.9	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260219	37.27	37.5	36.5	36.57	33559	36.57	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260219	695.95	697	668.1	672.1	1302865	672.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260219	430	454.8	415.1	417.05	1341379	417.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260219	963.1	965.05	931	941.15	75224	941.15	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260219	2184.9	2185.8	2152	2160	95722	2160	down	down	correct
INDIANB.NSE	Indian Bank	20260219	942.15	952.5	921.1	927.35	1724103	927.35	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260219	229.19	229.19	221.8	222.12	3533	222.12	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260219	367.5	368	356.8	361.15	19900	361.15	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260219	4939	4939	4790.1	4815.1	1546005	4815.1	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260219	970	980	960	965.5	65073	965.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260219	899.95	912	889.25	898.65	86121	883.15	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260219	203.25	203.6	199.4	200.08	19818	200.08	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260219	37.6	37.89	36.36	36.59	49241	36.59	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260219	234	244.8	232.01	237.41	394769	237.41	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260219	1344.5	1495	1344.5	1425.9	172694	1425.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260219	253	261.84	250.5	259.6	631553	259.6	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260219	10.34	10.6	10.22	10.36	502318	10.36	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260219	422	423.5	403	405.8	131892	405.8	down	down	correct
INDSWFTLAB.NSE	Ind	20260219	143.03	143.54	135.31	137.53	556598	137.53	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260219	34.9	34.9	33.15	33.32	24315	33.32	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260219	944.5	944.5	923.2	927.35	2641817	927.35	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260219	479	481.5	469.2	472.9	5281104	472.9	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260219	19.03	19.05	18.2	18.34	6060463	18.34	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260219	909.76	910.96	861.6	868.4	1616444	217.1	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260219	5.28	5.46	4.81	5.08	75112	5.08	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260219	1000.32	1006.63	981.68	986.9	16182	986.9	down	down	correct
INFY.NSE	Infosys Limited	20260219	1385	1402	1363.2	1366.5	14574228	1366.5	down	down	correct
INGERRAND.NSE	Ingersoll	20260219	3847.5	3892	3828	3844.8	9549	3844.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260219	99.7	100.3	96.1	96.65	12091943	96.65	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260219	620	627.3	614	615.95	10273	615.95	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260219	94.5	95.81	90.5	91.32	7226	91.32	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260219	712.55	741.3	698.5	700.9	2118965	700.9	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260219	112.78	115.86	111.16	112.1	25309	112.1	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260219	1.16	1.17	1.14	1.15	618564	1.15	down	down	correct
IOB.NSE	Indian Overseas Bank	20260219	36.8	36.95	35.73	36	7017478	36	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260219	177.71	177.99	173.39	173.8	13677449	171.6356	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260219	74	75.9	72.85	74.5	736205	74.5	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260219	1496.4	1501.4	1451	1463.9	86586	1463.9	down	up	incorrect
IPL.NSE	India Pesticides Limited	20260219	164.22	165.35	159.6	160.76	66669	160.76	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260219	42.15	42.29	40.86	41.03	5713094	41.03	down	up	incorrect
IRBINVIT.NSE	IV	20260219	61.52	61.72	61.41	61.46	486478	61.46	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260219	152.3	153.38	148.5	149.38	1442457	149.38	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260219	622	635.95	619.3	629.1	2866005	629.1	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260219	113.31	113.81	110.75	111.16	9987523	109.9928	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260219	32.91	33.74	32.52	33.06	456723	33.06	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260219	81.1	83	79.51	80.66	6684	80.66	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260219	860	860.95	821	826	50906	826	down	down	correct
ITC.NSE	ITC Limited	20260219	334.05	334.25	325	326	19911747	326	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260219	540	543	532	534.35	15503	534.35	down	down	correct
ITI.NSE	ITI Limited	20260219	288	288	280	281.75	180101	281.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260219	7.82	7.82	7.55	7.58	152760	7.58	down	down	correct
IVP.NSE	IVP Limited	20260219	141.42	141.42	136.52	138.06	8121	138.06	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260219	3005.82	3005.82	2893.33	2893.5	230	2893.5	down	down	correct
IZMO.NSE	IZMO Limited	20260219	857.05	906	845	864.6	402199	864.6	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260219	105.22	105.78	102.55	103.05	1792039	103.05	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260219	64.31	64.88	63.7	63.9	296001	63.9	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260219	173.56	175.6	170.05	173	30616	173	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260219	67.97	67.97	64.2	65.01	787510	65.01	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260219	117.6	119.38	114.61	115.41	354080	115.41	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260219	38	38.15	36.01	36.64	52013	36.64	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260219	145	149.8	142	142.82	6230123	142.82	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260219	403.5	411	389	398.7	376460	398.7	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260219	175.7	178.14	174.9	176.63	5726	176.63	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260219	108.83	113.5	105	106.5	895844	106.5	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260219	83.2	84.17	79.41	80.08	3093210	80.08	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260219	83.66	84.59	81.01	81.62	29765	81.62	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260219	1984.1	2015.2	1969	1988.1	490928	1988.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20260219	581.4	586.15	566.4	569.95	135318	569.95	down	down	correct
JCHAC.NSE	Johnson Controls	20260219	1396.6	1404	1370	1391.6	7473	1391.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260219	10.54	10.54	9.9	9.98	82217	9.98	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260219	1429	1429	1355	1364.5	10278	1364.5	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260219	484.3	498.25	474.8	487.25	114397	487.25	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260219	182	184.58	177	177.89	3408190	177.89	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260219	1228	1232.8	1200	1211.1	966087	1211.1	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260219	475	493.75	468	471.9	126092	471.9	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260219	26.5	27.09	26.01	26.13	395313	26.13	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260219	23.09	23.98	23.07	23.5	29066	23.5	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260219	36.81	37.37	35.6	35.95	1905307	35.95	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260219	374	382.8	372.4	372.4	137980	372.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260219	5945	5987	5732.5	5748	65011	5748	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260219	551.95	556.05	545.2	549.65	73423	549.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260219	723	726.45	713.15	721.85	76828	721.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260219	343	344.85	338.65	341.3	151077	341.3	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260219	572	581.8	553.15	557.7	1673516	557.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260219	88.81	91	85.3	89.3	41207	89.3	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260219	143	143.93	137.5	138.1	1835205	138.1	down	down	correct
JOCIL.NSE	Jocil Limited	20260219	139.7	139.7	128.81	130.19	4040	130.19	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260219	3.24	3.29	3.11	3.12	5648039	3.12	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260219	1214.3	1353.85	1201.6	1306.85	293060	1306.85	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260219	14.95	15.07	14.73	14.76	15382660	14.76	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260219	764.45	764.45	739.95	739.95	495286	739.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260219	486.25	495.9	477.4	480.1	4010107	480.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260219	17880	17880	17150	17254	1456	17254	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260219	1252	1255.5	1223.1	1228.4	824461	1228.4	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260219	139.8	140.9	136.4	137.03	56267	137.03	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260219	523.05	528.1	522.05	524.75	834188	524.75	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260219	625.75	628	610	612.4	77384	612.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260219	890.15	895.5	861.1	864.1	89989	864.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260219	765	765	741	743.44	403130	743.44	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260219	631.65	632	615.65	619.4	164739	619.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260219	242.99	244.66	238.1	239.93	342214	239.93	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260219	12.4	12.87	12.15	12.25	16320653	12.25	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260219	262.66	265.19	252	255.37	21252	255.37	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260219	1000.6	1004.9	983.05	986.2	185347	986.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260219	115.05	118.89	112	114.98	5936	114.98	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260219	673.05	673.35	654.4	665	1092	665	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260219	420	420.65	402.4	404.75	4337971	404.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260219	188.84	189.9	185	186.73	26122	186.73	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260219	21.71	22.19	21.5	21.52	868188	21.52	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260219	1.64	1.68	1.52	1.58	208090	1.58	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260219	76.5	78.5	74.21	75.77	8814	75.77	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260219	201.72	202.15	196.94	197.03	5371	197.03	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260219	201.38	203.08	199.4	199.5	3372893	199.5	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260219	402.4	402.4	391.2	394.3	6706	262.87	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20260219	47.1	47.1	44.6	46.01	1864	46.01	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260219	326	326	317.3	319.5	1478394	319.5	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260219	821.8	843.95	821.8	839.2	86	839.2	up	up	correct
KAYA.NSE	Kaya Limited	20260219	349	349	326.15	328.25	3539	328.25	down	down	correct
KCP.NSE	The KCP Limited	20260219	168.51	168.99	165.6	166.51	96105	166.51	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260219	23	23.06	21.75	22.02	208718	22.02	down	down	correct
KDDL.NSE	KDDL Limited	20260219	2440.7	2468.9	2310	2361.7	45381	2361.7	down	down	correct
KEC.NSE	KEC International Limited	20260219	603.4	603.45	580	586.15	1117281	586.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260219	96	96.67	91.77	92.19	139640	92.19	down	down	correct
KEI.NSE	KEI Industries Limited	20260219	4644.4	4644.4	4551	4568.6	99931	4568.6	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260219	20.35	20.35	19.26	19.71	9513406	19.71	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260219	1140	1153	1093	1099.8	151485	1099.8	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260219	8.85	9.52	8.71	9.52	1258960	9.52	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260219	306.7	309.7	285	290	7102	290	down	down	correct
KHADIM.NSE	Khadim India Limited	20260219	146.3	147.4	137.5	138.29	135192	138.29	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260219	61.5	61.5	59.17	59.73	121259	59.73	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260219	95	99.46	92.05	97.77	2579	97.77	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260219	18.54	18.55	17.5	17.59	4600	17.59	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260219	4840	4984	4840	4903.1	1761	4903.1	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260219	334.5	335	311.1	317.8	23389	317.8	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260219	701.4	713.4	697.35	700.7	255555	700.7	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260219	4265	4265	4073.7	4089.6	2609	4089.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20260219	356.05	361.05	343	344.25	195686	344.25	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260219	457.45	466.75	451	452	387685	452	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260219	1650	1650	1585	1603.8	30962	1603.8	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260219	1417	1433.8	1407.1	1422.3	377330	1419.8	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260219	3110	3110	2985	3000.3	2983	3000.3	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260219	196.5	197.49	188.99	189.36	679633	189.36	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260219	532.35	535.55	514.5	518.15	41951	518.15	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260219	24.7	25.34	24.7	24.77	23950	24.77	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260219	144.11	146.75	142	142.77	769495	142.77	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260219	89.4	89.4	85.8	86.22	24164	86.22	down	down	correct
KOLTEPATIL.NSE	Kolte	20260219	355.2	362.2	354.9	360.2	92735	360.2	up	up	correct
KOPRAN.NSE	Kopran Limited	20260219	133.1	137.51	133.1	134.53	189016	134.53	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260219	425.7	425.95	415.85	417.1	6473423	417.1	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260219	25.91	25.91	24.92	25.06	22476	25.06	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260219	122.14	123	120.96	122.62	18203	122.62	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260219	73.33	77.9	72.1	72.76	51754	72.76	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260219	862.5	869.1	844	847.5	987912	847.5	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260219	912.95	917.65	899.65	911.8	230069	911.8	down	up	incorrect
KRBL.NSE	KRBL Limited	20260219	379	379.75	370.4	372.45	311156	372.45	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260219	59.12	61.28	59	59.8	3795	59.8	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260219	3.54	3.54	3.43	3.43	23950	3.43	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260219	531.35	534.35	500.2	510.9	183763	510.9	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260219	664.5	668.1	641.1	649.2	55839	649.2	down	down	correct
KSB.NSE	KSB Limited	20260219	724.05	728	709.6	713.55	26249	713.55	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260219	847	848.2	829	837.7	91340	837.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260219	767.55	769.6	743.2	747.3	18899	747.3	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260219	205.91	208.1	203.15	204.53	1392669	204.53	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260219	91.43	92.1	90.2	90.93	12195	90.93	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260219	5.1	5.35	4.88	4.88	5709	4.88	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260219	1419.7	1427.7	1401.5	1408.6	192376	1408.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260219	114.01	114.01	110	111.03	9130	111.03	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260219	196.68	205.25	196	202.01	125323	202.01	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260219	8.5	8.5	7.66	8	58470	8	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260219	1044.8	1044.8	1016	1021.2	1153462	1021.2	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260219	15305	15746	14693	15123	6673	15123	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260219	4.69	4.92	4.69	4.71	11187	4.71	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260219	124	124.1	120.1	120.46	4656334	120.46	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260219	138	138	130.51	132.36	2937	132.36	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260219	1969	1985	1815	1864.2	60965	1864.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260219	10.74	10.74	10.17	10.27	25536	10.27	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260219	259.07	260.2	250.02	252.25	17711	252.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260219	530	532.65	516.9	520.05	1812369	520.05	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260219	28.88	28.92	28.82	28.84	72624	28.84	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260219	280.74	288.37	280.74	284.77	23214	284.77	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260219	936.3	938.9	921.36	936.6	4122	936.6	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260219	287.55	287.55	284	285.17	54	285.17	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260219	163	163	157	157.64	30260	157.64	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260219	634.6	638.55	620	620.75	17744	620.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260219	6816	6980	6765	6789.5	55806	6789.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260219	1000.1	1000.1	999.99	1000	3740200	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260219	1000	1000.01	999.99	1000	201191	996.5926
LODHA.NSE	Macrotech Developers Limited	20260219	1100.5	1108.15	1061.05	1067.05	1005993	1067.05	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260219	175.3	181.98	175.3	179.99	27701	179.99	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260219	134	136.71	123.69	123.69	147793	123.69	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260219	79.99	80.7	77.16	79.38	9028	79.38	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260219	6.32	6.51	6.2	6.29	13356	6.29	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260219	4326.1	4334	4261.9	4280.5	2007080	4280.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260219	3495	3519	3410.8	3446.5	78856	3446.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260219	6219.5	6246.8	5972	6001.7	25793	6001.7	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260219	1695	1745	1660	1665	250978	1665	down	down	correct
LUPIN.NSE	Lupin Limited	20260219	2234	2251	2205.1	2228.7	492280	2228.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260219	954.6	959.95	946.05	950.3	25239	950.3	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260219	140.2	142.95	138.62	141.48	765109	141.48	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260219	68.98	68.98	65.1	65.96	18534	65.96	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260219	5.63	5.63	5.3	5.31	23306	5.31	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260219	3534.9	3546.5	3421.3	3431.8	2479531	3431.8	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260219	384.5	388	374.7	379.4	1928625	379.4	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260219	147.25	149.4	146.14	147.12	31466	147.12	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260219	937.35	937.35	891	917.6	14636	917.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260219	37.81	38.69	37.03	38.05	8271	38.05	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260219	4.81	4.98	4.81	4.94	7012	4.94	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260219	71.19	71.75	70.1	70.62	58491	70.62	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260219	152.54	152.54	152.54	152.54	88689	152.54
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260219	437.7	438.95	427	428.95	4619	428.95	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260219	24.9	24.9	22.52	23.44	92518	23.44	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260219	69.33	69.85	67.5	68.01	14850088	68.01	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260219	93.1	95.98	92.11	93.41	7284	93.41	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260219	737.2	738.75	724	730.6	2409	730.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260219	123.79	129.95	119.21	126.65	101901	126.65	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260219	44.01	45.31	43.51	43.61	3744	43.61	down	down	correct
MAHICKRA.NSE	SM	20260219	174	174	170.5	170.5	9000	170.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260219	366.95	371.95	363.1	366	120530	366	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260219	425.85	428	403.4	406.05	224338	406.05	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260219	13911	13915	13671	13694	2174	13694	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260219	529.6	535	526.2	529.75	72534	529.75	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260219	1063	1069.9	1020	1023.4	27273	1023.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260219	32.4	32.5	31.5	31.63	5639	31.63	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260219	30.9	30.9	29.26	29.26	137921	29.26	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260219	128.7	128.7	120.69	121.49	110689	121.49	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260219	62.98	62.98	61.25	61.44	16499	61.44	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260219	64.5	64.5	58	59.79	27206	59.79	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260219	57.66	59.1	56.15	56.59	244142	56.59	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260219	310.15	310.35	303.5	305.7	2951795	305.7	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260219	32.11	32.45	31.26	31.66	25832	31.66	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260219	893	903.5	875	882.2	80252	882.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260219	418	442	415.55	426.75	1189132	426.75	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260219	111.7	112.89	110.4	110.85	166523	110.85	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260219	15.04	15.11	14.82	14.89	30801	14.89	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260219	49.79	49.9	46.7	46.85	10672	46.85	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260219	477.9	477.9	461.2	463.6	72192	463.6	down	down	correct
MARICO.NSE	Marico Limited	20260219	795.95	800	776.1	780.15	1689988	780.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260219	198	198	188	188.84	203739	188.84	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260219	181	182.79	176.11	176.9	389501	176.9	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260219	15163	15279	14853	14903	152788	14903	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260219	340	340.05	330	330.75	84851	330.75	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260219	146.8	149	139	148.09	206	148.09	up	up	correct
MASTEK.NSE	Mastek Limited	20260219	1722	1743.9	1707	1712.6	47480	1712.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260219	480.3	485	464.2	471	54685	471	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260219	78	79.34	76.1	77.45	16823	77.45	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260219	1080	1087.5	1074.5	1081.45	2336050	1081.45	up	up	correct
MAXIND.NSE	Max India Limited	20260219	163.03	168.01	155.1	157.01	28526	157.01	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260219	576.1	580	567.2	570.2	33052	570.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260219	216.01	216.88	209.05	212.49	15248	212.49	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260219	2397.9	2417	2327	2343.3	579134	2343.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260219	470.2	472.95	454.3	459.3	349052	459.3	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260219	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260219	27.1	28.09	26.1	26.73	22377	26.73	down	down	correct
MCDOWELL.NSE	N	20260219	1429.8	1429.8	1390.4	1401	278639	1401	down	down	correct
MCL.NSE	Madhav Copper Limited	20260219	63.54	64.02	63.54	63.54	110692	63.54
MCLEODRUSS.NSE	McLeod Russel India Limited	20260219	42.03	43.38	41.41	41.87	318868	41.87	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260219	2400.9	2436	2352.1	2364	3671027	2364	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20260219	190.97	190.97	182	183.87	143567	183.87	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260219	124.3	124.3	120	120.49	22564	120.49	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260219	1.13	1.13	1.13	1.13	122461	1.13
MERCATOR.NSE	Mercator Limited	20260219	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260219	1928	1939.9	1890.6	1895	10094	1895	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260219	1836.4	1852.2	1824.4	1832	794058	1832	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260219	12	12.36	11.48	11.87	367680	11.87	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260219	1130.9	1145.3	1106	1119	140600	1119	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260219	290.05	294.8	286.65	288.6	147927	288.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260219	365	367.2	351	353.2	361316	353.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260219	591	594.9	570.45	572.85	110078	572.85	down	down	correct
MINDSPACE.NSE	RR	20260219	493.59	497.7	492.1	493.98	83224	493.98	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260219	221.75	224.83	215.5	218.87	50563	218.87	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260219	30.76	31.05	29.7	30.01	419167	30.01	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260219	35.61	36.01	35.2	35.86	89779	35.86	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260219	1.02	1.02	0.99	0.99	734496	0.99	down	down	correct
MMFL.NSE	M M Forgings Limited	20260219	474.2	501.05	468.05	488.7	400919	488.7	up	up	correct
MMP.NSE	MMP Industries Limited	20260219	255	259	249.05	250.2	8270	250.2	down	down	correct
MMTC.NSE	MMTC Limited	20260219	63.55	63.81	62.15	62.74	1131046	62.74	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260219	126.94	126.94	115.11	120.5	8440	120.5	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260219	65.08	65.08	63.41	63.42	2103	63.42	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260219	25.12	25.78	24.93	25.1	3797	25.1	down	down	correct
MOIL.NSE	MOIL Limited	20260219	308	308.4	300	301.8	509329	301.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260219	13.25	13.38	12.67	12.96	97084	12.96	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260219	53.13	53.74	51.6	51.95	553569	51.95	down	down	correct
MOLDTECH.NSE	Mold	20260219	138.16	138.34	136.5	136.66	25471	136.66	down	down	correct
MOLDTKPAC.NSE	Mold	20260219	551.6	577.7	551.6	557.15	79812	557.15	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260219	65.66	65.66	63.52	63.8	481670	63.8	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260219	271.97	271.97	265.1	265.47	2043	265.47	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260219	233.68	233.68	228.91	228.95	428649	228.95	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260219	585	586.55	571.1	575.9	19112	575.9	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260219	7.44	7.44	7.44	7.44	0	7.44
MOREPENLAB.NSE	Morepen Laboratories Limited	20260219	38.75	39.02	37.51	37.8	954444	37.8	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260219	779.55	781.45	763	766	572337	766	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260219	21.51	22.46	21.5	21.5	3144	21.5	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260219	2450.9	2467.5	2362	2376.7	483838	2376.7	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260219	1708.7	1708.7	1630	1640.6	19085	1640.6	down	down	correct
MRF.NSE	MRF Limited	20260219	147760	148160	144800	145605	4071	145605	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260219	193.64	198.5	191.22	193.75	14861850	193.75	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260219	32.4	32.98	31.32	32.28	2044270	32.28	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260219	471.95	473	459.9	460.25	115682	460.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260219	3745	3804.9	3595.3	3647.9	262748	3647.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260219	1.52	1.52	1.38	1.44	14946	1.44	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260219	31.1	31.41	30.3	30.58	733027	30.58	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260219	131	132.4	126.2	127.52	51982	127.52	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260219	61	61	59.05	59.23	2532	59.23	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260219	83.65	84.08	80.15	81.1	121298	81.1	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260219	132.11	132.11	128.61	129.14	14679	129.14	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260219	34.56	34.69	34.13	34.21	15429	34.21	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260219	232.9	235.5	229.51	233.76	14642	233.76	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260219	3462.9	3492.4	3381.7	3410.9	539236	3410.9	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260219	143.05	145.9	141.25	141.77	114306	141.77	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260219	4.68	4.7	4.48	4.5	491641	4.5	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260219	28.5	32	27.15	27.64	40003	27.64	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260219	25.04	26.33	25.04	25.91	9685	25.91	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260219	243.51	245.9	240	240.4	15510	240.4	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260219	102.59	104.78	101	102.06	8874	102.06	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260219	249.04	249.99	235.05	239.41	11638	239.41	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260219	203.39	211.4	200.5	208.31	71131	208.31	up	up	correct
NAM.NSE	INDIA	20260219	981	992.3	930	940.85	571012	940.85	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260219	896	931.75	880	888.3	2709416	888.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260219	149.96	149.96	146	146.79	11279	146.79	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260219	348	351.45	338.8	340.1	6492452	340.1	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260219	1119.3	1128.5	1090	1094.4	1363289	1094.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260219	6365	6496	6350	6388	124042	6388	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260219	97.07	97.78	95.8	96.21	141281	96.21	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260219	153.2	154.47	151.05	151.56	42681	151.56	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260219	277.1	278.05	270.5	272.15	455292	272.15	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260219	98.04	98.67	94.78	95.35	10789982	95.2294	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260219	1951.4	1957	1894.1	1912.5	199	1912.5	down	down	correct
NCC.NSE	NCC Limited	20260219	137.43	154.99	135	150.35	26960788	150.35	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260219	190.99	190.99	185.71	186.99	55559	185.49	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260219	2690	2699	2600	2659.7	28	2659.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20260219	2.85	2.85	2.8	2.82	1139690	2.82	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260219	794.35	812	778	782.4	17181	782.4	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260219	83.5	85.92	83.12	83.72	103181	83.72	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260219	15.06	15.06	14.5	14.78	28655	14.78	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260219	13.23	13.23	13.05	13.14	158217	13.14	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260219	122	126.48	119.04	120.28	61468	120.28	down	up	incorrect
NELCO.NSE	Nelco Limited	20260219	664.95	670.45	640	644.5	51765	644.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260219	1319.9	1366.9	1313.1	1345.3	43876	1345.3	up	up	correct
NESCO.NSE	Nesco Limited	20260219	1177.6	1177.6	1126.6	1136.4	55814	1136.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20260219	276.16	279.78	275	275.78	2095	275.78	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260219	37.75	37.8	36	36.37	2285662	36.37	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260219	13636	13778	12911	13020	37768	13020	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260219	536	637.5	526.05	622.9	61297141	622.9	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260219	6.25	6.25	5.88	5.96	6397	5.96	down	down	correct
NFL.NSE	National Fertilizers Limited	20260219	80.61	80.98	79.08	79.21	754628	79.21	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260219	26.25	27.24	26.01	26.28	8659	26.28	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260219	1843.8	1858	1831.4	1837.6	253266	1837.6	down	down	correct
NHPC.NSE	NHPC Limited	20260219	76.34	76.73	74.1	74.36	12521749	74.36	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260219	155	155.4	150.11	150.76	315430	150.76	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260219	31.7	33.31	31.7	32.08	40029	32.08	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260219	292.2	293.18	287.75	288.38	7420909	288.38	down	down	correct
NIITLTD.NSE	NIIT Limited	20260219	76.49	77.19	74.11	74.36	247205	74.36	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260219	8.21	8.3	7.93	8.02	309936	8.02	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260219	14.38	14.38	14	14.15	492464	14.15	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260219	1435.6	1456.6	1410.1	1418.5	1436	1418.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260219	350.25	359.65	345.2	348.95	1324	348.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260219	32.6	32.88	31.98	32.39	30630	32.39	down	down	correct
NITCO.NSE	NITCO Limited	20260219	81.7	81.77	75.1	76.59	230923	76.59	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260219	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260219	340.65	392.35	340.65	376.95	5722703	376.95	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260219	187.94	199	182.01	197.28	18296	197.28	up	up	correct
NKIND.NSE	N.K Industries Limited	20260219	63.5	63.51	63.5	63.51	21	63.51	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260219	264.85	271.25	258.1	261.3	2834861	261.3	down	down	correct
NMDC.NSE	NMDC Limited	20260219	80.5	81.05	78.73	79.22	17807736	79.22	down	down	correct
NOCIL.NSE	NOCIL Limited	20260219	147.1	152.49	146	150.48	469868	150.48	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260219	3.9	4.29	3.76	4.07	237781	4.07	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260219	91.22	93.45	90.78	93.29	10614	93.29	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260219	297.2	301.32	295.43	296.8	5388	296.8	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260219	438.2	443.7	428.35	433.1	1958	433.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260219	285	288.6	277.25	279.45	79962	279.45	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260219	6044	6157	5902	5972	2960	5972	down	down	correct
NTPC.NSE	NTPC Limited	20260219	367	370.9	362.2	363.2	5375352	363.2	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260219	850.85	864.5	841.1	848.1	21594	848.1	down	up	incorrect
NURECA.NSE	Nureca Limited	20260219	287.85	296	283	285.3	13083	285.3	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260219	348	348	334.95	338.5	138945	338.5	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260219	286.3	286.3	278	279.45	13771	279.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260219	1540	1540	1494.5	1502.7	430460	1502.7	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260219	6750	6799.5	6625	6652	140373	6652	down	down	correct
OIL.NSE	Oil India Limited	20260219	465.25	485.8	460.9	476.7	19628154	476.7	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260219	48.01	49.99	44.98	47.24	93636	47.24	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260219	1029.6	1037	1008	1011.8	247195	1011.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260219	117.98	117.99	113.12	113.7	24161	113.7	down	down	correct
OMAXE.NSE	Omaxe Limited	20260219	79.05	79.79	77.71	78.4	109852	78.4	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260219	93.26	93.3	86.09	87.57	96434	87.57	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260219	4.81	5.15	4.8	5.12	7189	5.12	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260219	17.15	17.15	16.41	16.62	34527	16.62	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260219	49.18	49.18	47.61	48.16	1038717	48.16	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260219	270.3	276.45	267.85	274.65	37728943	274.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260219	52.04	53	51.5	51.94	143198	51.94	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260219	296.65	302.3	290.65	295.45	35477	295.45	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260219	415	427.95	406.7	419.45	176599	419.45	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260219	183	186.97	181.01	182.89	2309	182.89	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260219	679.45	688	665	669.95	76977	669.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260219	67.4	67.4	65.65	66.15	27183	66.15	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260219	7.13	7.2	7.01	7.04	66480	7.04	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260219	312	312	293.4	306.25	14844	306.25	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260219	161.83	162.88	157	158	366976	158	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260219	176.53	178.97	170.73	174.87	86914	174.87	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260219	102.29	102.77	101	101.92	203191	101.92	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260219	60.7	61.5	60	60.09	2077	60.09	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260219	19.55	19.84	19.4	19.47	190715	19.47	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260219	4289	4358	4171.3	4192.1	11467	4192.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260219	1.6	1.6	1.47	1.57	14750	1.57	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260219	49.5	49.61	48	48.66	24779	48.66	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260219	33600	33600	32490	32595	19153	32595	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260219	33.19	34.05	32.91	33.86	6480611	33.86	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260219	96	99.97	96	97.63	1215	97.63	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260219	38.28	41.17	38.28	40.88	4432	40.88	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260219	356.8	356.8	343.7	346	40636	346	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260219	341	342	335	337.65	5239	337.65	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260219	286.3	292	282.65	286.35	16381	286.35	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260219	101.01	101.55	98.63	99.31	4492	99.31	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260219	36.34	37.25	35.66	36.08	527168	36.08	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260219	214.9	215.9	203.35	204.5	912505	204.5	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260219	8.15	8.15	7.65	7.73	2001646	7.73	down	down	correct
PARTYCRUS.NSE	SM	20260219	80.15	84	80.15	84	17000	84	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260219	28.06	28.16	27.61	27.72	2546660	27.72	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260219	12.38	12.4	11.16	11.43	479641	11.43	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260219	10.25	10.36	10.12	10.16	38393909	10.16	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260219	82	85.21	81.22	82.84	163400	82.84	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260219	18.71	19.58	18.71	19.03	1880	19.03	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20260219	153.3	156.21	149.3	150.42	2416351	150.42	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260219	20.11	20.2	19.35	19.45	219481	19.45	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260219	5550	5597	5244	5265	1036955	5265	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260219	303.95	307	300.3	301.8	1139535	301.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260219	420.75	421.25	407	409.55	4478620	405.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20260219	5125	5134.4	4970	4991	14447	4991	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260219	285	294	270.2	273.51	3679243	273.51	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260219	33.25	33.25	32.06	32.17	356965	32.17	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260219	625.8	630.6	604.2	606.8	850389	606.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260219	11588	11618	11475	11518	2896	11518	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260219	5016	5062	4991	5017.5	11417	5017.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260219	1596.1	1614.1	1540	1555.6	50940	1555.6	down	down	correct
PGINVIT.NSE	IV	20260219	89.95	90.08	89.75	89.89	1896039	89.89	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260219	1762	1768.2	1732	1742.5	178172	1742.5	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260219	1489.5	1489.9	1461	1468.4	407250	1468.4	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260219	3033.8	3045.6	2990.1	3016.4	288791	3016.4	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260219	4655	4667.4	4575	4583.2	719	4583.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260219	8.71	8.95	8.45	8.6	69903	8.6	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260219	27.65	27.9	27.01	27.03	4997	27.03	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260219	900.1	928.75	885.5	905.6	54032	905.6	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260219	780	782	775	775.45	40	775.45	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260219	155.9	155.9	151.8	153.65	2509	153.65	down	down	correct
PNB.NSE	Punjab National Bank	20260219	128.12	128.35	125.52	126.1	18850092	126.1	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260219	80	80.57	78.82	79	178219	79	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260219	868.55	868.55	840	844.2	413299	844.2	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260219	25.25	25.9	25.25	25.37	2162	25.37	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260219	215.15	224.72	212.15	215.51	2495573	215.51	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260219	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260219	251	251	245.1	248.62	1911	248.62	down	down	correct
POKARNA.NSE	Pokarna Limited	20260219	1060.05	1082.95	1031	1042.35	82004	1042.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260219	7830	7898.5	7720	7778	264268	7778	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260219	1315.9	1315.9	1272.2	1278.3	125729	1278.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260219	834	838.1	819.05	823.85	32875	823.85	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260219	269.8	270.45	264.15	265	5356	265	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260219	490.35	493.8	471.1	474.8	1433197	474.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260219	300.1	301.6	293.1	294.65	7552362	294.65	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260219	23583	23599	22770	22851	84278	22851	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260219	2190	2195.2	2125	2171.3	132417	2171.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260219	232	237.82	223.35	226.43	26181	226.43	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260219	215.7	216.72	208.8	210.29	39759	210.29	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260219	22.95	22.95	21.5	22.6	47187	22.6	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260219	326	326.7	316	317.4	1210523	317.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260219	133.94	138.6	133.24	137.22	698111	137.22	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260219	4.64	4.64	4.41	4.49	58791	4.49	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260219	8.48	8.48	7.72	7.81	2582423	7.81	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260219	152	155.9	145.05	146.32	305962	146.32	down	down	correct
PRECOT.NSE	Precot Limited	20260219	500	507.9	482.1	483.4	239	483.4	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260219	298.8	303.4	288.35	291.08	1091341	291.08	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260219	469.05	483.25	466.2	469.05	144398	469.05
PREMIER.NSE	Premier Limited	20260219	3.07	3.07	2.92	3.02	1681	3.02	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260219	52.55	52.72	51.21	51.58	94957	51.58	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260219	1537.1	1538	1485	1492	510802	1492	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260219	609.55	617.15	596	601.85	223011	601.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260219	279.05	283	271	277.75	62420	277.75	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260219	266.9	268.5	260.13	261.57	85212	261.57	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260219	14.6	14.6	13.77	13.86	161837	13.86	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260219	2885	2905	2851.5	2883.5	92189	2883.5	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260219	126.8	126.8	124.68	124.98	477428	124.98	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260219	28.3	28.49	27.4	27.5	1904836	27.5	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260219	790.5	799	776.1	780.4	20157	780.4	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260219	107.3	108.45	105.17	105.82	2858837	105.82	down	down	correct
PTC.NSE	PTC India Limited	20260219	174.95	175.5	170.52	171.43	1533525	168.43	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260219	38.45	38.53	38.06	38.15	45104	38.15	down	up	incorrect
PULZ.NSE	SM	20260219	27	27	25.75	26.3	16000	26.3	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260219	1051	1051	1015.8	1022.4	3627	1022.4	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260219	235.83	236.72	231.7	232.44	182745	232.44	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260219	29.05	29.89	28.7	28.8	890527	28.8	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260219	126.66	127.78	125.71	127.16	47017	127.16	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260219	275.91	286.5	275.91	278.58	8475	278.58	up	up	correct
QUESS.NSE	Quess Corp Limited	20260219	208.01	209.89	204.4	205.67	126233	205.67	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260219	187	187	179.45	181.56	154032	181.56	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260219	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260219	2.92	3.2	2.71	3.14	39063	3.14	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260219	2809.9	2809.9	2711	2715	292015	2715	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260219	6.3	6.3	6.15	6.15	44011	6.15	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260219	334	338.5	328	328.65	958591	327.5053	down	down	correct
RAIN.NSE	Rain Industries Limited	20260219	151.5	152	146.41	146.41	1511161	146.41	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260219	165	169.8	160.75	162.34	198307	162.34	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260219	3.99	4.05	3.97	4	186917	4	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260219	454.2	458.7	435	438.75	67671	438.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260219	28.3	28.42	27.25	27.74	25000	27.74	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260219	40	40.35	39.85	40.35	1010	40.35	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260219	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260219	298	298	280	282.05	415453	282.05	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260219	30.3	31.24	30.3	30.58	30880	30.58	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260219	7.48	7.55	7.4	7.43	2942694	7.43	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260219	1149.7	1151	1110	1127.2	93317	1127.2	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260219	312	316.4	307.05	309.45	61901	309.45	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260219	537	548.8	513.65	517.4	113875	517.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260219	485.05	504	480	482.1	59813	482.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260219	11.11	11.36	11.11	11.2	73024	11.2	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260219	1277	1283.6	1242.5	1254.4	6056	1254.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260219	2460	2539	2401.1	2476.8	172821	2476.8	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260219	403.15	404.95	389.1	392	269740	392	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260219	327	340.4	326.95	332.55	20881528	332.55	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260219	135.4	135.4	131.1	131.81	596374	130.81	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260219	1.02	1.03	1	1	2022067	1	down	down	correct
RECLTD.NSE	REC Limited	20260219	364.45	364.45	351.25	353.55	3754213	353.55	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260219	259.8	259.85	254.45	254.9	631174	254.9	down	down	correct
REFEX.NSE	Refex Industries Limited	20260219	242	264.5	239.51	243.92	3541256	243.92	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260219	45.8	45.8	43.5	43.95	1409	43.95	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260219	372.65	372.7	362.65	365.35	46681	365.35	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260219	1443	1443	1400	1409.5	11884664	1409.5	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260219	226	226	217.8	220.94	5115255	220.94	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260219	112	114.48	106.2	108.21	1852075	108.21	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260219	116.8	119.5	114.14	114.83	64937	114.83	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260219	24.2	24.29	23.71	23.8	2053212	23.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260219	405.25	407.6	394.2	395.5	60031	395.5	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260219	94.56	94.63	91	92	2514	92	down	down	correct
REPRO.NSE	Repro India Limited	20260219	430.05	441.95	426.1	428.95	7032	428.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260219	188.87	189.73	182.15	183.56	130162	183.56	down	down	correct
RGL.NSE	Renaissance Global Limited	20260219	110.6	112.48	107	108.3	588965	108.3	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260219	2.69	2.69	2.55	2.58	628726	2.58	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260219	483	489.9	461.5	464.5	114854	464.5	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260219	124.94	129.96	123.05	123.83	4095849	123.83	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260219	758.05	760.75	720.25	723.55	136570	723.55	down	up	incorrect
RITES.NSE	RITES Limited	20260219	222	222.25	218.2	219.22	234453	219.22	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260219	19.89	20.3	19.42	19.85	11279	19.85	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260219	46.1	46.1	44.01	44.31	20801	44.31	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260219	551	583.9	547.75	569.05	1465209	569.05	up	up	correct
RML.NSE	Rane (Madras) Limited	20260219	844.85	851.95	819	823.85	7297	823.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260219	362	372.7	362	369.6	60816	369.6	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260219	145.59	147.98	141.6	142.74	745049	142.74	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260219	1.23	1.23	1.15	1.15	326215	1.15	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260219	44.72	44.72	43.61	43.67	1550	43.67	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260219	517	529.6	510	511.3	44933	511.3	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260219	45	45	43.42	43.5	32537	43.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260219	531.65	536.8	521	522.15	196344	522.15	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260219	1950	1970	1920.5	1926.5	4661	1926.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260219	27.3	27.43	26.65	26.74	21694897	26.74	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260219	80	81.8	77.85	78.09	102077	78.09	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260219	719.35	728.2	711.95	719	28221	719	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260219	37.51	38.39	37.5	37.62	17275	37.62	up	up	correct
RSWM.NSE	RSWM Limited	20260219	158.1	158.1	153.1	153.7	17520	153.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260219	322.15	324.55	313.35	314.95	103592	308.6719	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260219	33.39	33.73	31.8	32.06	2828711	32.06	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260219	8.8	8.85	8.66	8.71	6106889	8.71	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260219	204.25	205.95	197.51	200	15699	200	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260219	6.09	6.2	6.04	6.1	142821	6.1	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260219	109.85	110	105.11	106.87	62521	106.87	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260219	146.69	146.69	143.12	143.46	56810	143.46	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260219	40.6	43.41	40.6	41.3	29546	41.3	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260219	310.9	314.45	305	306.85	8070615	306.85	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260219	350	350	329.05	329.05	11439	329.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260219	16.95	16.95	16.95	16.95	13390	16.95
SADBHAV.NSE	Sadbhav Engineering Limited	20260219	8.78	8.84	8.55	8.84	223082	8.84	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260219	3.8	3.88	3.65	3.7	94387	3.7	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260219	1810.9	1906.1	1809.6	1845.7	58312	1845.7	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260219	25.99	25.99	25.01	25.57	3175	25.57	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260219	201.95	205.48	197.15	200.14	102099	200.14	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20260219	160.5	161.74	154.87	155.8	13791140	155.8	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260219	475.9	484.9	456.2	461.8	30836	461.8	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260219	17.06	17.25	16.59	16.68	68290	16.68	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260219	164.31	166.66	157.4	158.99	356728	158.99	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260219	1.93	1.97	1.92	1.92	1016850	1.92	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260219	8.32	8.49	8.06	8.18	3193555	8.18	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260219	244.02	250.05	242.01	245.23	110	245.23	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260219	46.7	48.48	46.7	46.7	16731	46.7
SALZERELEC.NSE	Salzer Electronics Limited	20260219	676	685	655.1	662.25	54191	662.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260219	8.19	8.43	8.03	8.23	37607	8.23	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260219	2.24	2.33	2.11	2.27	3942	2.27	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260219	1023.9	1038	1005	1009.8	705	1009.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260219	498.5	501.1	483.5	489.25	130674	489.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260219	470.1	476.15	466.2	468	11010	468	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260219	62.43	68	60.53	61.15	797154	61.15	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260219	274.05	274.7	266	266.65	208010	266.65	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260219	14.8	14.8	13.94	14.32	318997	14.32	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20260219	4010.1	4076.7	4010	4024.5	10443	4024.5	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260219	0.29	0.29	0.28	0.28	41240	0.28	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260219	511.95	517.9	504.5	510.6	178709	510.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260219	346.85	347.1	339.5	341.5	137505	341.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260219	84.57	84.92	83.16	83.86	63353	83.86	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260219	1230	1247.8	1201	1207.4	11535	1207.4	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260219	289.4	290.45	281.65	285.45	9536	285.45	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260219	68.61	68.97	67.12	67.41	105590	67.41	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260219	156.6	156.72	153.11	153.98	561304	153.98	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260219	490.85	498.65	485	488.4	48201	488.4	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260219	784.85	800.5	777.85	798.2	1585440	795.4134	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260219	124.97	124.97	120	120.27	6806	120.27	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260219	365.04	365.4	355.6	356.97	24163	356.97	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260219	301.99	301.99	292.75	293.62	1798	293.62	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260219	224.99	224.99	220	220.71	1551	220.71	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260219	2065	2068	2037.6	2043	420142	2040.164	down	down	correct
SBIN.NSE	State Bank of India	20260219	1222.9	1224.9	1199.2	1205.7	9630899	1205.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260219	3905.3	3915	3815	3820	25263	3820	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260219	163.14	163.14	158.03	159.04	10573	159.04	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260219	914	917	894.3	907.55	542727	907.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260219	269	271.8	259	261.32	3025115	261.32	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260219	84.4	87.61	84.12	84.75	936971	84.75	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260219	1354.3	1362	1303.8	1314	49270	1314	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260219	22.7	22.7	20.61	21.32	10354	21.32	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20260219	224.21	224.21	214.61	215.72	403647	215.72	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260219	82.94	82.94	78.2	79.14	694260	79.14	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260219	275	279.95	273	274.78	12270	274.78	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260219	15.24	15.35	15	15.01	28463	15.01	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260219	260.48	260.53	250.95	259.64	11231	259.64	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260219	276.19	277.43	272.05	272.55	693490	272.55	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260219	646.11	646.11	620.5	621.52	28804	621.52	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260219	748.01	751.68	734	737.03	25862	737.03	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260219	0.45	0.45	0.41	0.41	90999	0.41	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260219	15.84	16.62	15.53	15.53	7996	15.53	down	down	correct
SFL.NSE	Sheela Foam Limited	20260219	572.6	580.45	567.3	573.45	84757	573.45	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260219	525	525	505	515.15	18823	515.15	down	down	correct
SGL.NSE	STL Global Limited	20260219	12.47	12.47	11.81	12.35	8101	12.35	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260219	65.72	69.4	60.92	64.12	14770	64.12	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260219	577	579	559	560.75	652962	560.75	down	down	correct
SHALBY.NSE	Shalby Limited	20260219	160.01	160.34	156	156.51	111879	156.51	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260219	59.95	60	57.05	57.58	56017	57.58	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260219	101.01	104.79	101.01	103.24	139709	103.24	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260219	7.19	7.19	6.83	7.05	9044	7.05	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260219	451	457	450	451.85	12743	451.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260219	1216	1223	1167	1173.3	198958	1173.3	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260219	977.35	998.55	936	943	41480	943	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260219	142	144	139.99	141.8	188693	141.8	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260219	490.35	490.98	480.83	483.4	8260	483.4	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260219	99.89	100.79	98	98.63	4449	98.63	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260219	328.8	334.4	326	328.8	216419	328.8
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260219	22	22	20.9	21.54	44646	21.54	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260219	55.6	57.89	55.04	56	3107	56	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260219	164.99	168	164.17	164.53	2367	164.53	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260219	163.91	164.41	155.29	156.39	260843	156.39	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260219	369.15	369.15	333.1	337.25	171511	337.25	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260219	38.78	39.96	38.78	39.05	3640	39.05	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260219	68.9	71.5	64.99	70.13	1429714	70.13	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260219	26780	27150	26110	26215	32451	26215	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260219	360.9	360.9	348	349.9	36636	349.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260219	60.9	60.9	57.2	57.6	93189	57.6	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260219	0.47	0.47	0.44	0.44	485568	0.44	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260219	151.55	154.48	150.31	152.42	3873	152.42	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260219	3014	3048.7	2918.2	2955.2	40932	2955.2	down	down	correct
SHUBHLAXMI.NSE	SM	20260219	25.75	28.45	25.75	28.05	12000	28.05	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260219	5.45	5.59	5.34	5.38	37977	5.38	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260219	893	898.95	851.2	857.6	151714	857.6	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260219	10.9	10.9	10.2	10.62	3455	10.62	down	down	correct
SIEMENS.NSE	Siemens Limited	20260219	3187.9	3218.9	3098.2	3110.1	176679	3110.1	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260219	48.82	51	47.07	48.3	14537	48.3	down	down	correct
SIL.NSE	Standard Industries Limited	20260219	18.04	18.48	17.01	17.28	81664	16.73	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260219	75.3	76.58	70	72.05	66926	72.05	down	down	correct
SILINV.NSE	SIL Investments Limited	20260219	444	457.95	444	448.6	529	448.6	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260219	19.33	19.87	18.61	19.26	10548	19.26	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260219	8.65	8.8	8.4	8.65	11070	8.65
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260219	215.11	216.72	202.85	208.35	34139	208.35	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260219	85.5	87.47	82.11	83.91	7967	83.91	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260219	470.5	471.05	463	466	170382	466	down	down	correct
SIS.NSE	SIS Limited	20260219	310.05	311.4	300.1	301.75	78505	301.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20260219	0.39	0.41	0.39	0.4	328226	0.4	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260219	558.45	564.4	542.1	548.9	31348	548.9	down	up	incorrect
SJVN.NSE	SJVN Limited	20260219	76.65	77.28	74.58	75.14	3925513	73.99	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260219	1716.7	1726.9	1699.2	1711.8	35324	1711.8	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260219	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20260219	386.15	387.9	373.5	376.8	378930	376.8	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260219	181.8	183.99	175.2	177.18	125336	177.18	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260219	128	128	123	124.22	1153	124.22	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260219	82.22	82.22	79.15	80.09	1004626	80.09	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260219	360.9	369	355.8	358	170692	358	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260219	40.73	41.5	39.6	39.74	167303	39.74	down	down	correct
SOBHA.NSE	Sobha Limited	20260219	1492.6	1505	1462	1497.2	74160	1497.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260219	480	486.05	475	478.4	29112	478.4	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260219	13403	13525	13284	13370	102729	13370	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260219	405.25	414.25	402.15	410.05	36764	410.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260219	127	127.74	123	127.38	66146	127.38	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260219	111.98	112.87	107.5	109.97	12601	109.97	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260219	532	545.6	525.35	528.05	2559118	528.05	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260219	284	289.7	281	288	1297494	288	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260219	376	376	368.1	369.6	10645	369.6	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260219	40.72	41.12	39.8	40.04	11713046	40.04	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260219	179.55	184.8	176.71	177.6	86312	177.6	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260219	737.95	748.2	726.7	732.4	43756	732.4	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260219	260	265.8	257.5	262	145964	262	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260219	132.21	133.3	130	130.88	309911	130.88	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260219	5.39	5.39	4.86	5.06	558069	5.06	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260219	100.9	103.09	100.9	102.13	37973	102.13	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260219	34.6	35.9	34.01	34.6	86247	34.6
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260219	71.85	72.34	69.5	70.18	277102	70.18	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20260219	30.49	32.49	30	31.47	5886	31.47	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260219	191.1	191.1	179.1	181.24	203636	181.24	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260219	206.98	206.98	199.2	201.3	8044	201.3	down	down	correct
SRF.NSE	SRF Limited	20260219	2740.9	2741	2663.9	2672.9	550346	2672.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260219	494	498	482.5	490.55	5922	490.55	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260219	0.57	0.57	0.57	0.57	0	0.57
SSWL.NSE	Steel Strips Wheels Limited	20260219	222.95	224.4	216.1	218.11	87555	218.11	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260219	876	898	865	870.2	270435	870.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260219	218	218.7	213.5	213.85	283659	213.85	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260219	145.69	145.99	143	144.2	8760	144.2	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260219	121.98	121.99	116.6	117.67	17811	117.67	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260219	89.79	89.79	86.2	88.02	11475	86.9841	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260219	7.82	7.93	7.65	7.72	637090	7.72	down	down	correct
STEL.NSE	STEL Holdings Limited	20260219	486.1	488.25	475	475.05	3804	475.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260219	230.65	232.65	224.1	228	44266	228	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260219	160	162.39	154.99	156.72	3794816	156.72	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260219	502.1	528.9	500	515.2	147736	515.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260219	2239	2239	2216.4	2230.6	20642	2230.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260219	10.16	10.24	9.9	9.95	1105894	9.95	down	down	correct
SUBROS.NSE	Subros Limited	20260219	816.9	828.85	794	801	33547	801	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260219	917.15	946.75	907.95	923.8	34279	923.8	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260219	413.9	415.05	406.2	410.3	107054	410.3	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260219	50.33	50.33	47.46	47.81	32697	47.81	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260219	1726	1806.9	1726	1742.5	5143	1742.5	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260219	1.67	1.67	1.62	1.62	126014	1.62	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260219	5190	5230	5138	5175	52743	5175	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260219	613.5	638	613.5	617.15	618	617.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260219	930	932.6	908.95	912	14459	912	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260219	250.09	254.31	246	247.34	128074	247.34	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260219	1722.2	1727	1710	1713.4	1143429	1713.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260219	398.8	408	396.5	406.45	214890	406.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260219	592	593.2	575.2	578.6	51058	577.3487	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260219	163	165.98	163	163.95	754	163.95	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260219	7.15	7.15	6.91	7	9140	7	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260219	419	422.4	413	415.05	73997	415.05	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260219	0.93	0.97	0.9	0.92	10163	0.92	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260219	3934.8	3967.1	3865.6	3877.2	155016	3877.2	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260219	24.63	24.63	22.6	23.08	77460	23.08	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260219	18.91	18.91	18.29	18.31	30752	18.31	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260219	58.04	58.04	55.21	56.12	1855	56.12	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260219	228	229	222	224.5	324407	224.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260219	124	126.05	123.5	124.19	212959	124.19	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260219	30.81	31.8	30.6	31.19	25359	31.19	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260219	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260219	151.4	157.27	148.35	151.24	158312	151.24	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260219	3.12	3.13	2.85	3.01	131505	3.01	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260219	46.05	46.39	45	45.25	36681650	45.25	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260219	3.13	3.13	3.08	3.13	10859	3.13
SWARAJENG.NSE	Swaraj Engines Limited	20260219	3650.1	3666.6	3573	3593.8	9296	3593.8	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260219	562.3	566.3	545.55	551.2	9503	551.2	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260219	214.2	215.62	208.1	209.69	1167440	209.69	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260219	851	855	820	824.35	245576	824.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260219	435.6	441.6	431.75	438.2	1609859	438.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260219	181.7	186	181.55	182.8	1803	182.8	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260219	355.15	357.95	350.2	350.95	81003	350.95	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260219	48	48	46.4	47.27	603376	47.27	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260219	280.25	284	275	276	46598	276	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260219	468.3	472	455	457.95	335588	457.95	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260219	28.16	29.38	28.16	28.21	19287	28.21	up	up	correct
TARC.NSE	TARC Limited	20260219	162.99	163.5	156.53	157.48	458107	157.48	down	down	correct
TARMAT.NSE	Tarmat Limited	20260219	54.8	54.8	52.3	52.73	13266	52.73	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260219	7656	7779	7605	7669	1177	7669	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260219	693.1	714.9	688.8	705.1	888403	705.1	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20260219	1665.6	1677.9	1639.2	1650	180291	1650	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260219	1169	1169	1151.7	1160.5	994383	1160.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260219	4889.5	4981	4812	4828	282759	4828	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260219	646.3	727	642.1	692.3	23162821	692.3	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260219	379.5	381.75	368.3	369.3	3203557	369.3	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260219	211	211.39	204.25	205.2	27749813	205.2	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260219	1202	1259.9	1195.4	1243.2	92105	1243.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260219	155.91	156.89	152	152.8	189895	152.8	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260219	1059	1082	1006	1019.8	17412	1019.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260219	568	574.6	564	567.4	12218	567.4	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260219	14.97	15.1	14.74	15.1	20643	15.1	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260219	2964.5	2991.9	2842	2874.7	1641	2874.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260219	2708	2748.7	2666.6	2677.9	3238849	2677.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260219	879	919.9	866.5	884.1	1869134	884.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260219	1340	1345	1321	1325.9	11417	1325.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260219	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260219	1506.8	1532.8	1472.3	1479.3	1108260	1479.3	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260219	1159.25	1175.5	1126	1136.85	372877	1136.85	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260219	341.8	343.75	328.5	330.45	963944	330.45	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260219	543.85	552.6	530	535.5	43193	535.5	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260219	388	390.25	366	383.35	35965	383.35	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260219	95.02	95.65	94.53	94.8	87849	94.8	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260219	48.22	48.9	47	47.08	20579	47.08	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260219	113.4	114.09	111.75	112.1	2722935	112.1	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260219	75.64	75.7	72.01	72.57	7143350	72.57	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260219	13.05	13.46	12.72	13.14	24018	13.14	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260219	9.85	9.85	9.38	9.43	7317	9.43	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260219	3663.9	3673.3	3470.2	3494.4	64480	3494.4	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260219	100.58	100.58	94.25	95.53	28001	95.53	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260219	91.57	91.57	89.01	90.3	42668	90.3	down	down	correct
THERMAX.NSE	Thermax Limited	20260219	3088	3100	2962.8	2999	81761	2999	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260219	111.28	114.49	108.96	109.45	751553	109.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260219	320.3	328.85	315.55	316.5	6536	316.5	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260219	422.9	423	399.5	407.7	145686	407.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260219	447.65	453	442.25	446.45	295185	446.45	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260219	2424.4	2436	2305.8	2326.6	12425	2326.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260219	2458	2521.4	2458	2488.3	579130	2488.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260219	4.92	5.18	4.88	4.93	41960	4.93	up	up	correct
TIL.NSE	TIL Limited	20260219	229.99	272.02	229.99	254.72	952342	254.72	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260219	197.82	198.88	191.5	192.67	1065499	192.67	down	down	correct
TIMKEN.NSE	Timken India Limited	20260219	3199	3199	3132.1	3180	21243	3180	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260219	207.29	209.51	202.1	204.85	214155	204.85	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260219	38.56	39.09	37	37.47	288775	37.47	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260219	4225	4261	4191	4198.2	406232	4198.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260219	94.37	94.5	92.82	93.51	101758	93.51	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260219	140.6	141.7	137.5	138.11	48295	138.11	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260219	8.5	9.29	8.5	8.88	9985	8.88	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260219	94.9	94.9	90.1	91.29	6767	91.29	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260219	4238.7	4280.7	4205	4226.4	436183	4226.4	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260219	1521	1544.9	1485.9	1492.6	521702	1492.6	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260219	65.98	65.98	64.3	64.49	1850	64.49	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260219	86.07	88.49	85	86.64	987	86.64	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260219	72.72	72.72	68.21	70.45	127431	70.45	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260219	7.63	7.8	7.62	7.66	9983	7.66	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260219	216.99	216.99	204.51	206.93	23701	206.93	down	down	correct
TRENT.NSE	Trent Limited	20260219	4181	4181.1	4053	4069.9	587295	4069.9	down	down	correct
TRF.NSE	TRF Limited	20260219	276.8	281.5	266.25	269.25	19420	269.25	down	down	correct
TRIDENT.NSE	Trident Limited	20260219	26.28	26.37	25.61	25.83	3525527	25.83	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260219	57.65	59.5	56.11	57.07	42338	57.07	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260219	487.65	491.55	484.4	487.2	222635	487.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260219	385.9	387.95	378	380.35	72866	380.35	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260219	930	944.8	924	926.5	2785	926.5	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260219	558.2	559.9	549	552.3	16844	552.3	down	down	correct
TTL.NSE	T.T. Limited	20260219	10	10.02	9.89	9.92	61213	9.92	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260219	43.35	43.53	42.71	42.91	1260425	42.91	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260219	386.5	394.4	386.5	387.55	33473	387.55	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260219	3888	3896.9	3820	3830	309698	3830	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260219	4294	4311.4	4069	4112.5	5348	4112.5	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260219	125.94	126.57	124.75	125.02	44975	125.02	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20260219	6.06	6.29	5.92	6	64267	6	down	up	incorrect
UBL.NSE	United Breweries Limited	20260219	1622.5	1624.5	1600	1607.6	34633	1607.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260219	29.5	29.77	28.39	28.77	5917363	28.77	down	down	correct
UFLEX.NSE	Uflex Limited	20260219	464.3	465.5	455	456.45	26886	456.45	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260219	72.2	75	72.2	73.55	75686	73.55	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260219	36.88	36.88	36.01	36.09	102910	36.09	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260219	131.46	131.46	122.2	123.05	668693	123.05	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260219	63.11	64.17	62	62.22	6146314	62.22	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260219	13039	13059	12637	12664	195303	12664	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260219	4.8	4.8	4.52	4.56	8808	4.56	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260219	371	375.7	364	365.6	6682	365.6	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260219	184.01	184.95	180.6	181.05	2104	180.45	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260219	113.94	115.11	107	109.69	36642	109.69	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260219	193.11	195.69	188.51	189.52	15642408	189.52	down	down	correct
UNITECH.NSE	Unitech Limited	20260219	5.1	5.2	4.95	5	5657107	5	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260219	502.05	506.95	495	501.95	4591	501.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260219	64.11	66	63.2	63.55	8136	63.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260219	706.85	709.6	691.15	698.35	46670	698.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260219	355.99	372.6	331.04	370.37	147356	370.37	up	up	correct
UPL.NSE	UPL Limited	20260219	747.65	771.9	747.65	765.05	2242488	765.05	up	up	correct
URJA.NSE	Urja Global Limited	20260219	9.81	10.05	9.8	9.87	1194277	9.87	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260219	419.6	422.85	401.95	405.05	193558	405.05	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260219	1074.7	1090.85	1044.2	1056.9	36757	1056.9	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260219	63.23	63.55	62.4	62.61	655185	62.61	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260219	75.3	75.84	73.5	74.08	330945	74.08	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260219	285.17	285.17	280.16	280.84	220010	280.84	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260219	926.13	926.13	906.5	910.14	19324	910.14	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260219	93.08	93.98	91.28	91.7	4530	91.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260219	208.4	208.96	200	201.06	45701	201.06	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260219	2004	2034.9	1995.1	2000.6	66128	2000.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260219	4883	5037	4865.1	4889.1	13295	4889.1	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260219	247.95	248.35	237	238.5	328322	238.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260219	8	8	7.74	7.78	119012	7.78	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260219	6.92	7.09	6.8	6.93	3440650	6.93	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260219	247.6	248.79	241	242.5	10549	242.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260219	37.81	37.89	37.01	37.2	8321	37.2	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260219	8	8	7.26	7.66	576356	7.66	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260219	567.45	578.05	552.5	556.65	113736	556.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260219	39.87	40.2	38.9	39.08	341592	39.08	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260219	61	61	59.15	59.99	99498	59.99	down	down	correct
VBL.NSE	Varun Beverages Limited	20260219	463.65	464	451.05	453.5	1889084	453.5	down	down	correct
VEDL.NSE	Vedanta Limited	20260219	683.45	688.8	673.75	676.15	8113467	676.15	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260219	1425.2	1439.9	1391.2	1398.2	40023	1398.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260219	803.95	804.5	765	770.8	19857	770.8	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260219	50.29	50.33	47.87	48.69	161095	48.69	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260219	516.5	529.1	514.85	517.2	67913	517.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260219	105	108.4	103.25	103.7	51705	103.7	down	down	correct
VGUARD.NSE	V	20260219	329.5	330	320.1	322.75	75824	322.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260219	3302	3342.8	3285	3299.1	430	3299.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260219	318.85	321.45	312.1	315.05	4114	315.05	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260219	1016	1023.35	998.95	1009.5	144927	1009.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260219	2.06	2.11	2.05	2.11	246738	2.11	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260219	1.51	1.52	1.49	1.49	1369919	1.49	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260219	1.61	1.62	1.59	1.6	1786815	1.6	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260219	491	496.6	472.1	475.75	175259	475.75	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260219	1507	1510	1478.6	1482.6	12377	1482.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260219	1090.2	1115	1075.1	1085.7	15063	1085.7	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260219	33	33.25	31.02	31.27	41435	31.27	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260219	220	223.43	217.5	217.92	3802	217.92	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260219	23.89	24.53	23.1	23.19	129589	23.19	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260219	370.3	372.3	350.7	355.65	245383	355.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260219	10.34	10.34	10.34	10.34	13208	10.34
VISAKAIND.NSE	Visaka Industries Limited	20260219	63.78	65.5	63.78	64.27	33315	64.27	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260219	39.68	40.07	39.2	40.07	18763	40.07	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260219	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260219	516.9	524.95	507.1	510.15	50916	510.15	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260219	5.95	5.99	5.76	5.78	235891	5.78	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260219	0.62	0.63	0.6	0.6	134347	0.6	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260219	263.75	266	259.45	262.3	9534	262.3	down	down	correct
VMART.NSE	V	20260219	603.25	606.1	578	584.45	136623	584.45	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260219	8539	8568.5	8200	8256.5	37074	8256.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260219	1551	1551.3	1504	1508	657967	1508	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260219	288	288	284.15	286.8	203680	286.8	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260219	255.45	258.5	251.55	252.85	26737	252.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20260219	248.5	249	240	241.3	257727	241.3	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260219	6299.5	6332	6115	6156.5	14342	6156.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260219	506.3	531.2	500.1	512.1	888938	512.1	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260219	1295.1	1308.7	1267.5	1275.3	158010	1275.3	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260219	183	183	170	171.48	888012	171.48	down	down	correct
WANBURY.NSE	Wanbury Limited	20260219	266.1	269.03	246.18	261.14	121293	261.14	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260219	981.5	999	950	951.35	33319	951.35	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260219	66.33	67.59	64.5	64.82	2053872	64.82	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260219	92.69	92.69	85.21	86.57	1171	86.57	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260219	809.2	809.2	777.3	783.85	309275	783.85	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260219	502.9	503.85	496	497.65	103148	497.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260219	1296.6	1345	1270	1292	457	1292	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260219	7038	7063.5	6778.5	6821.5	4216	6821.5	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260219	515.85	515.85	501.6	509.85	173817	509.85	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260219	930.5	945	910.9	918	49367	918	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260219	939.95	939.95	910.05	913.6	297364	913.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260219	29.01	29.01	28.41	28.71	2	28.71	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260219	782.65	798.95	775.5	777.55	16965	777.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260219	250	250.8	243.2	244.65	25297	244.65	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260219	149.6	151	144	148.2	1565	148.2	down	down	correct
WIPRO.NSE	Wipro Limited	20260219	214	215.44	210.4	210.72	14151588	210.72	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260219	1433.5	1436.9	1375.1	1392.4	296985	1392.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260219	494.65	496	484.95	487.55	42636	487.55	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260219	74.82	75.1	73.3	73.62	31269	73.62	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260219	420.05	424.9	414.55	415.25	23889	415.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260219	67.54	68.23	67	67.27	75232	67.27	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260219	131.71	132.98	127.87	128.46	12684	128.46	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260219	916.05	919.2	870.05	884.2	34875	884.2	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260219	21.24	21.33	20.83	20.96	40678406	20.96	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20260219	757.05	762.45	738.15	750.4	3462	750.4	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260219	95	95.05	91.81	92.7	3474831	92.7	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260219	6.2	6.2	6.01	6.02	413432	6.02	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260219	9.83	9.87	9.4	9.54	1817733	9.54	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260219	200.11	200.11	191	194.12	682	194.12	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260219	5.02	5.19	5.02	5.07	71828	5.07	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260219	582	589.4	566	573	331319	573	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260219	1333.4	1347	1316.7	1327.1	223314	1327.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260219	82	82.86	80.46	82.01	1170	82.01	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260219	1369.9	1374	1315.2	1327.8	24225	1327.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260219	234	235.95	232	233.15	69678	233.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260219	402.75	404.6	397.2	400.3	84428	400.3	down	down	correct