CollectAI

close-nse_india_stocks

2026/02/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260220	181.64	181.64	177.63	178.76	50087	178.76	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260220	36.76	36.76	36.08	36.44	2946	36.44	down	down	correct
3MINDIA.NSE	3M India Limited	20260220	36810	36870	35865	36145	2214	36145	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260220	34	35.39	33.6	34.52	1694	34.52	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260220	310.5	343.8	310.5	323.85	448159	323.85	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260220	643.5	657.95	638.75	641.9	68383	641.9	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260220	14.99	14.99	14.3	14.7	86341	14.7	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260220	7.99	9.21	7.42	8.61	799008	8.61	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260220	72.48	78.52	70.65	78.52	595016	78.52	up	up	correct
AARON.NSE	Aaron Industries Limited	20260220	169.85	169.85	164.34	165.47	4022	165.47	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260220	370.65	374.8	366.05	372.3	95155	372.3	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260220	451	454.35	446.75	450.65	471668	450.65	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260220	415.5	421.95	410.3	418.5	5397	418.5	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260220	130.72	132.38	126.2	126.99	11916	126.99	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260220	1281	1290.2	1265.1	1280	160876	1280	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260220	20.99	20.99	20.2	20.42	33209	20.42	down	down	correct
ABB.NSE	ABB India Limited	20260220	5725	6246	5719.5	6005	4034978	6005	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260220	26495	26780	26250	26295	7695	26295	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260220	345	346.65	337.3	344.85	5688023	344.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260220	70	70.47	69	69.85	2219388	69.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260220	44.98	44.98	43.7	43.77	302	43.77	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260220	62.1	62.7	61.97	62.46	15551	62.46	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260220	72.26	73.01	72.08	72.8	3763	72.8	up	up	correct
ACC.NSE	ACC Limited	20260220	1610	1625.8	1602	1612.6	85754	1612.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260220	1190	1190.6	1175	1183	9001	1183	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260220	4.9	5.08	4.9	4.93	82983	4.93	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260220	865	873.6	861.25	864.15	154406	864.15	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260220	2160	2174.4	2152.1	2160.8	738454	2160.8	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260220	976.4	980.75	965	968.25	1221495	968.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260220	1513.3	1529.2	1505.2	1511.5	1126987	1511.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260220	140.45	144.33	139.7	142.7	11915213	142.7	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260220	228.57	231.78	225	226.51	87147	226.51	down	down	correct
ADL.NSE	Archidply Decor Limited	20260220	71.85	74.9	70	71.42	594	71.42	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260220	9.3	9.88	9.3	9.43	28954	9.43	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260220	127	127	124	124.76	111011	124.76	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260220	55.41	55.73	55	55.06	14946	55.06	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260220	305.4	316	300	312.95	221620	312.95	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20260220	1500	1513	1467	1486.2	200949	1486.2	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260220	610	618.75	600	608.7	20742	608.7	down	up	incorrect
AGRITECH.NSE	Agri	20260220	130	130.05	129.35	129.9	1231	129.9	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260220	34.31	35.35	34.31	34.7	98873	34.7	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260220	48.44	49.5	47.6	48.02	19395	48.02	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20260220	161	164	157.05	160.56	10570	160.56	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260220	805.05	810.95	790	805.75	52504	805.75	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260220	3960.2	3996.8	3902.5	3949	117438	3949	down	down	correct
AIRAN.NSE	Airan Limited	20260220	18.16	18.32	17.5	17.58	89564	17.58	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260220	2958	2959.3	2900	2939.4	46355	2939.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260220	144	144.94	138	138.84	189283	138.84	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260220	4.8	4.82	4.78	4.81	232681	4.81	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260220	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260220	25.99	31.2	24.23	27.82	408241	27.82	up	up	correct
AKG.NSE	AKG Exim Limited	20260220	14.59	14.8	13.9	14.19	16092	14.19	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260220	222.54	225.85	215.9	221.4	1183	221.4	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260220	5.1	5.12	5	5.04	111709	5.04	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260220	3039	3079.8	3030.3	3054.4	17785	3054.4	up	up	correct
ALANKIT.NSE	Alankit Limited	20260220	9.3	9.3	8.61	9.17	213627	9.17	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260220	723	732.75	721	725.7	1230	725.7	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260220	95.35	95.35	93	93.96	130220	93.96	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260220	797	868.95	797	802.35	72436	802.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260220	70.07	71.18	70	70.13	2735	70.13	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260220	5330	5401.5	5328.5	5392	66662	5392	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260220	1530	1531.4	1507	1516.6	21950	1516.6	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260220	8.69	8.91	8.62	8.78	5203336	8.78	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260220	14.8	15.49	14.8	15.39	87144	15.39	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260220	15	15	14.58	14.72	3061104	14.72	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260220	68.73	68.73	66.63	66.91	28342	66.91	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260220	217	217	205.42	207.22	4721	207.22	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260220	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260220	7705.5	7768	7614	7650.5	184018	7650.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260220	25.69	25.69	24.7	25.02	3581	25.02	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260220	1349.3	1480	1349.2	1400.5	51118	1400.5	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260220	512.15	517.8	508.65	512	2376908	512	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260220	45.5	45.5	41.81	43.11	10639	43.11	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260220	41.8	42	39.2	40.57	44382	40.57	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260220	618.3	619.8	609.05	616.25	5780	616.25	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260220	542	557	540.1	548.7	2099811	548.7	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260220	69.14	69.76	68	68.06	42398	68.06	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260220	72	72.44	71.31	71.98	89004	71.98	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260220	47.18	50.49	46.33	47.29	11998	47.29	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260220	1.75	1.78	1.71	1.74	8195	1.74	down	down	correct
ANMOL.NSE	Anmol India Limited	20260220	12.73	12.73	11.88	12.02	50813	12.02	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260220	3.65	3.65	3.65	3.65	82686	3.65
ANTGRAPHIC.NSE	Antarctica Limited	20260220	0.92	0.92	0.89	0.89	64665	0.89	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260220	1738.7	1740	1680	1700.5	45900	1700.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260220	1329.1	1329.1	1278.2	1285	154528	1285	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260220	9990	10775	9853.5	10519	234160	10519	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260220	132.1	138.5	130.25	131.93	5709	131.93	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260220	370.8	377.7	366.5	369.55	27728	369.55	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260220	443.85	450.35	432.5	437.55	1156994	437.55	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260220	2203	2231.7	2177.4	2187.5	390445	2187.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260220	765	768.55	756	763.05	20305	763.05	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260220	231	239.8	229	232.95	2123619	232.95	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260220	7540	7635	7540	7615.5	256304	7615.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260220	342.35	344.8	325.2	332.5	319992	332.5	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260220	464.1	465.55	453.3	455.35	809786	455.35	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260220	1296.9	1296.9	1254.1	1278	758	1278	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260220	92.5	94.75	90.12	92.95	177566	92.95	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260220	244.95	247.7	241.25	241.9	1021153	241.9	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260220	86.89	86.9	83	83.47	9693	83.47	down	down	correct
ARCHIES.NSE	Archies Limited	20260220	15.87	16.4	15.25	15.93	10699	15.93	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260220	42.08	42.08	40.34	40.34	18	40.34	down	down	correct
ARIES.NSE	Aries Agro Limited	20260220	344.3	346.9	338.25	343.8	27175	343.8	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260220	76.16	76.5	74.56	75.17	287449	75.17	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260220	258.75	263.7	256.5	260.65	72327	260.65	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260220	1680	1685.7	1612.6	1626.5	20934	1626.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260220	28.61	31	27.9	28.7	65905	28.7	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260220	430.5	439.45	409.7	413.65	48296	413.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260220	1.69	1.69	1.69	1.69	0	1.69
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260220	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260220	240	241.99	237.5	239.81	63836	239.81	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260220	169.75	169.75	161.27	167.37	346	167.37	down	down	correct
ARVIND.NSE	Arvind Limited	20260220	363	369.95	360.85	367.9	310472	367.9	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260220	467.65	470.5	448.35	452.75	272844	452.75	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260220	546.3	584.7	542	570.85	27676	570.85	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260220	935	954	928.4	948.4	29024	948.4	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260220	222.88	223.98	217.3	219.33	2713	219.33	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260220	444.1	497	444.1	477.7	91491	477.7	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260220	868	868	851.65	857.65	12526	857.65	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260220	530	540	522	525.3	569979	525.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260220	331	331.6	325	326	56719	326	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20260220	16.21	16.22	15.55	15.73	179894	15.73	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260220	147.59	147.59	142.2	142.91	916028	142.91	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260220	202.56	209.36	201.81	208.85	14624480	208.85	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260220	302.05	304.7	292.6	297.85	17943	297.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260220	2378.2	2435.7	2376.1	2428.1	790329	2428.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260220	69.89	71.25	68.38	69.81	2989796	69.81	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260220	214.01	214.99	210.01	213.39	2315	213.39	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260220	636	647.95	629.35	633.05	23658	633.05	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260220	635.5	635.5	626.8	630.8	312088	630.8	down	down	correct
ASTRAL.NSE	Astral Limited	20260220	1611.1	1643.5	1611.1	1636.6	679027	1636.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260220	904.7	932.8	893.55	899.9	224782	899.9	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260220	8880	8945	8852	8889.5	3789	8889.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260220	3.97	4.2	3.97	4.01	10266	4.01	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260220	522.4	524.45	518	519.2	317392	519.2	down	down	correct
ATUL.NSE	Atul Ltd	20260220	6600	6621.5	6533	6581	38215	6581	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260220	494	497.35	472.35	475.3	291584	475.3	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260220	1014	1032.5	1009.2	1029.65	1748085	1029.65	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260220	977.8	977.8	942.1	945.8	237867	945.8	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260220	1173.8	1178.2	1149.1	1158.8	1071813	1158.8	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260220	104.02	107.75	103.1	103.57	6006	103.57	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260220	2029	2040.5	2000.3	2023.5	7521	2023.5	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260220	79.45	79.45	76.95	78.66	136466	78.66	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260220	326	328	322.3	324.15	15928	324.15	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260220	1346.75	1364.7	1330.65	1351	582379	1351	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260220	65.23	66.57	64.53	65.96	39973	65.96	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260220	507.55	510.75	495.6	498.15	89946	498.15	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260220	1351	1376.5	1351	1368.3	3791536	1368.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260220	626.16	630.22	626.16	629.39	448	629.39	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260220	13.05	13.44	13.05	13.17	59375	13.17	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260220	1449.9	1476.6	1379.1	1412.3	239424	1412.3	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260220	147.47	148.43	147.35	148.26	714	148.26	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260220	271.66	284	271.66	281.38	6248	281.38	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260220	352.1	354.25	348.99	350.73	7045	350.73	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260220	200.01	202.41	192.75	193.27	73540	193.27	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260220	111.2	115.51	110.95	112.75	1238	112.75	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260220	5.47	5.53	5.28	5.32	149311	5.32	down	down	correct
BAJAJ.NSE	AUTO	20260220	9725	9823	9670.5	9812	291070	9812	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260220	364.75	385	360.6	383	723911	383	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260220	381.05	388.1	377.9	384.55	81275	384.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260220	2033.2	2063.9	2021.1	2058.5	459679	2058.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260220	15.65	15.85	15.5	15.55	4041039	15.55	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260220	11188	11217	10949	11188	61661	11188
BAJFINANCE.NSE	Bajaj Finance Limited	20260220	1015.9	1036.6	1008.75	1025	6922705	1025	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260220	94.73	101.93	94.05	100.16	1907710	100.16	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260220	1096.1	1096.1	1078.5	1089	51778	1089	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260220	20.98	20.98	19.9	20.1	137695	20.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260220	17.79	17.79	16.06	16.79	4472	16.79	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260220	2530	2539	2483.2	2494.8	65423	2494.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260220	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260220	177.01	181.46	177.01	180.43	94042	176.128	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260220	77.01	80.89	77.01	77.83	8729	77.83	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260220	456.9	458.8	455	455.2	74558	455.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260220	123.99	128.75	121	122.24	678	122.24	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260220	3600.1	3622.4	3599.2	3601	176	3601	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260220	649	664.7	646.2	650	170803	650	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260220	168.91	174.85	168.59	171.35	7763008	171.35	up	up	correct
BANG.NSE	Bang Overseas Limited	20260220	44	44	42.52	43.45	3433	43.45	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260220	60.14	60.95	59.22	60.92	2544	60.92	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260220	303.5	310.65	302.55	309.05	14797240	309.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260220	628.98	633	625.14	631.22	394853	631.22	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260220	169	172.62	168.16	171.7	7073597	171.7	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260220	112.5	115.82	111.99	113.58	21956	113.58	up	down	incorrect
BASF.NSE	BASF India Limited	20260220	3550.5	3585	3525	3573.6	7149	3573.6	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260220	23.66	24.87	23.55	24.37	134823	24.37	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260220	828	828	809.65	811.9	174321	811.9	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260220	4800	4809	4732.7	4800	13324	4800
BBL.NSE	Bharat Bijlee Limited	20260220	2502.7	2535	2482.5	2491.6	17289	2491.6	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260220	1770	1785.8	1755	1776.8	18775	1776.8	up	up	correct
BCG.NSE	Brightcom Group Limited	20260220	11.35	11.36	10.91	11.05	8448139	11.05	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260220	28.55	29.33	28.42	28.91	371409	28.91	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260220	1271	1324.5	1267.6	1310.4	2072110	1310.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260220	27.18	27.99	27.02	27.13	16662	27.13	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260220	219.75	220	215.99	216.65	271977	216.65	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260220	141.8	141.8	137	138.79	7056	138.79	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260220	435	445.4	433.7	441.15	9533724	439.2799	up	up	correct
BEML.NSE	BEML Limited	20260220	1715	1745	1701	1706.5	156526	1706.5	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260220	85.9	86.37	83.32	83.7	196484	83.7	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260220	456.35	461.9	451.95	456.5	285333	456.5	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260220	18	18.15	17.61	17.73	217857	17.73	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20260220	402.25	405	399.3	402.45	7576	402.45	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260220	505.8	519.9	505.8	509.3	13131	509.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260220	2.9	2.9	2.9	2.9	0	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20260220	347	347	324.25	329.85	163840	329.85	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260220	158.13	159.51	156.54	157.18	39642	157.18	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260220	159.01	161.6	157.11	157.85	76276	157.85	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260220	3.45	3.51	3.33	3.49	255747	3.49	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260220	1749.6	1784	1738.2	1780	2389917	1780	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260220	115	115	112	112.3	23194	112.3	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260220	1637.9	1637.9	1584.8	1591.5	15604	1591.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260220	184.95	185.2	177.55	178.75	219586	178.75	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260220	1981.1	1993.7	1971	1977.8	5180301	1977.8	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260220	253	259.65	250.7	257.3	9855329	257.3	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260220	52.51	54.4	52.51	53.06	74513	53.06	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260220	838.4	853.25	801	829.9	2460	829.9	down	down	correct
BIOCON.NSE	Biocon Limited	20260220	384.1	388.75	381.65	383.95	3482530	383.95	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260220	33.49	34.38	33.49	33.82	6584	33.82	up	up	correct
BIRET.NSE	RR	20260220	355	356.61	351	352.05	177457	352.05	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260220	140	143.65	138.1	139.24	19381	139.24	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260220	1025	1034.9	1010	1011.8	36701	1011.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260220	136.64	137.9	132.15	133.32	30410	133.32	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260220	18	21.5	18	20.48	3156714	20.48	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260220	225.1	228.72	220	223.26	1495398	223.26	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260220	50.38	51.82	49.51	49.86	1124144	49.86	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260220	276.85	277	267.25	268.4	1308446	268.4	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260220	2.76	2.76	2.76	2.76	16620	2.76
BLUEDART.NSE	Blue Dart Express Limited	20260220	5689	5689.5	5611	5648	4611	5648	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260220	1960	1980	1952.1	1968.4	247143	1968.4	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260220	48.07	48.94	48	48.17	81285	48.17	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260220	116.1	116.95	115.1	115.41	503964	115.41	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260220	258	261.7	250.25	256.25	68723	256.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260220	472	482.55	467.1	479.35	514316	479.35	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260220	35055	35665	34730	35215	25449	35215	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260220	364.85	367.9	362.3	366.3	6928709	366.3	up	up	correct
BPL.NSE	BPL Limited	20260220	56.3	57.1	55.16	55.39	45628	55.39	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260220	740.1	742.45	731.6	740.65	180145	740.65	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260220	6109	6137.5	6066.5	6098.5	388361	6098.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260220	20.25	20.89	20.02	20.45	24979	20.45	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260220	76	76	73.43	74.47	16205	74.47	down	down	correct
BSE.NSE	BSE Limited	20260220	2741	2781.8	2713.3	2739.5	3450720	2739.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260220	93	93.39	91.5	92.16	3803	92.16	down	down	correct
BSL.NSE	BSL Limited	20260220	121.8	136	121.8	132.39	8623	132.39	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260220	134.22	135.5	133.66	135.43	277047	135.43	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260220	29.99	29.99	29.3	29.81	178609	29.81	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260220	383	384.85	376	379.5	1089161	379.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260220	607.65	611.45	594.1	603	5130	603	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260220	45.5	45.5	42.5	43.41	14021	43.41	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260220	48.9	49.03	48.03	48.28	12868	48.28	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260220	14.28	14.7	13.97	14.31	23854	14.31	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260220	142.28	147.5	138.2	142.05	642537	142.05	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260220	719.45	725.4	715.9	720.25	407454	720.25	up	up	correct
CANBK.NSE	Canara Bank	20260220	149.2	154.5	148.41	154.15	35644772	154.15	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260220	886	901.3	880	886	114229	886
CANTABIL.NSE	Cantabil Retail India Limited	20260220	282	286.8	277.1	283.4	89404	283.4	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260220	251.46	255	246.5	251.04	185624	251.04	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260220	1700.2	1705.9	1681.1	1692.1	43265	1692.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260220	13.95	13.95	13.1	13.21	53291	13.21	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260220	840.6	864.75	835.65	843.55	662821	843.55	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260220	1618.2	1621.3	1592	1609.6	43438	1609.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260220	2000	2014.9	1932	1978.1	359012	1978.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260220	188	188.68	186.31	187.74	1059246	187.74	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260220	17.55	18	16.99	17.63	295421	17.63	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260220	13.81	14.36	13.71	13.83	4253	13.83	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260220	997	1000.45	988.9	994	337521	994	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260220	1320.5	1331.5	1317	1320.4	1072874	1320.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20260220	3800	3826.9	3763	3793.8	46988	3793.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260220	7.8	8.17	7.68	7.75	30500	7.75	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260220	446.7	446.7	439.5	440.9	9341	440.9	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260220	21.2	21.34	21	21.04	81807	21.04	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260220	37.8	38.6	37.8	38.31	4793228	38.31	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260220	24	25.42	23.85	25.28	249703	25.28	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260220	2363	2645	2363	2542.8	1736851	2542.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260220	760.4	775	747.3	752.9	40637	752.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260220	5119.5	5171.8	5010.2	5095.4	9273	5095.4	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260220	5	5.26	4.95	5.15	100627	5.15	up	down	incorrect
CESC.NSE	CESC Limited	20260220	150.95	157.29	150.82	155.43	3189211	155.43	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260220	173.13	173.89	169.91	173	522557	173	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260220	692	717.4	691.65	711.55	2612721	711.55	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260220	859.75	867.9	844	863.85	67807	863.85	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260220	458.7	458.7	451.05	455	443638	455	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260220	152.2	152.2	145	147.93	3068	147.93	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260220	171.6	174.48	168.7	169.73	30258	169.73	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260220	387.35	394	385	388.7	6176	388.7	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260220	290	295.8	278.8	288.4	183386	288.4	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260220	892	906	881.15	883.65	451483	883.65	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260220	1670.6	1686	1662	1671.5	643936	1671.5	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260220	1709.9	1710	1675	1681	45677	1681	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260220	1331.1	1346	1300	1320	47200	1320	down	down	correct
CINELINE.NSE	Cineline India Limited	20260220	82.92	84.85	81.77	83.55	13846	83.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260220	15.87	16.2	15.31	15.46	12100	15.46	down	down	correct
CIPLA.NSE	Cipla Limited	20260220	1328.9	1342.9	1324.3	1341.1	1551722	1341.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260220	735	739.8	707.15	711.05	308034	711.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260220	45.89	48.88	44.1	48.25	360868	48.25	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260220	270.5	275.91	268.1	271.64	64626	271.64	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260220	4.53	4.53	4.53	4.53	0	4.53
COALINDIA.NSE	Coal India Limited	20260220	416	425.5	415.05	423.55	8843227	423.55	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260220	1521.3	1543.8	1496.6	1517.6	765676	1517.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260220	31.7	32.45	31.22	31.91	776441	31.91	up	up	correct
COFORGE.NSE	Coforge Limited	20260220	1340.4	1372.3	1318.9	1338.9	2423179	1338.9	down	down	correct
COLPAL.NSE	Colgate	20260220	2167.2	2211.8	2167.2	2197.9	349127	2197.9	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260220	1.45	1.45	1.41	1.45	6466	1.45
COMPUSOFT.NSE	Compucom Software Limited	20260220	14.76	15.04	14.52	14.87	11090	14.87	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260220	503.5	506.65	501.4	503.8	500149	503.8	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260220	32.01	32.2	31.45	31.64	263094	31.64	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260220	241.7	243.39	239.67	240	88481	240	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260220	640.05	688.05	630	673.55	81041	673.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260220	33.71	34.99	33.71	34.07	15484	34.07	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260220	168.2	172.9	168.2	170.62	12999	170.62	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260220	2311.1	2342	2264.1	2274.8	140585	2274.8	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260220	5.28	5.28	5.01	5.12	17144	5.12	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260220	100.32	101.99	100.27	101.63	2066552	101.63	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260220	8030.5	8105	7928.5	8038	22689	8038	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260220	6.76	7	6.7	6.8	9034	6.8	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260220	1280.2	1291.9	1267	1285.9	140736	1285.9	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20260220	350	394.35	335.5	340.4	143342	340.4	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20260220	4555.7	4616	4508.8	4567	34010	4567	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260220	265	271.57	264.2	265.43	1924449	265.43	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20260220	397.6	399.6	382.7	384.85	358154	384.85	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260220	33	34.51	32.8	33.02	18784	33.02	up	up	correct
CUB.NSE	City Union Bank Limited	20260220	282	284.55	277.25	281.7	1450459	281.7	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260220	110.79	113.33	109.84	110.35	78155	110.35	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260220	4640	4774.8	4619.5	4733.9	779559	4733.9	up	up	correct
CUPID.NSE	Cupid Limited	20260220	415	430	410.55	425.35	23920725	85.07	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260220	15.31	15.5	14.94	15.49	12633	15.49	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260220	125.26	128.83	120.67	122.11	59539	122.11	down	down	correct
CYIENT.NSE	Cyient Limited	20260220	992.6	999.4	981.1	989	144991	989	down	down	correct
DABUR.NSE	Dabur India Limited	20260220	501.15	511.15	500.4	509.7	1277646	509.7	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260220	2086.6	2086.6	2056.5	2070	185768	2070	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260220	285	285.95	279.85	283.85	44000	283.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260220	25.36	25.47	25.03	25.09	2686	25.09	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260220	3.11	3.28	3.11	3.21	53220	3.21	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260220	829.6	842	780	792.35	1009765	792.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260220	227.85	230	225.84	227.05	28024	227.05	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260220	437	454.15	429.1	447.95	285710	447.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260220	118.19	119.22	116.71	117.4	701387	117.4	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260220	25.25	26	24.84	25.17	23375	25.17	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260220	189.2	189.2	179.35	182.28	601584	182.28	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260220	189.63	194.2	188.8	191.04	1337238	191.04	up	up	correct
DCM.NSE	DCM Limited	20260220	83.62	84.44	82.3	82.76	2241	82.76	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260220	4.53	4.57	4.44	4.46	6554	4.46	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260220	135.33	140.02	135.33	139.23	3335	139.23	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260220	1082.1	1099.9	1061.1	1091.9	22512	1091.9	up	up	correct
DCW.NSE	DCW Limited	20260220	50.7	51.7	49.51	50.38	1074494	50.38	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260220	685.05	693	684.05	689.95	6364	689.95	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260220	1009.6	1011	992.1	1000.5	117388	1000.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260220	1638	1648.5	1595	1604	55745	1604	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260220	381.8	381.8	371.45	373.05	71807	373.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260220	12.64	13.76	12.3	12.81	3476677	12.81	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260220	66.35	66.6	65.05	65.44	407780	65.44	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260220	60.11	62.98	60.1	61.41	3333	61.41	up	up	correct
DEN.NSE	DEN Networks Limited	20260220	28.35	28.69	28.16	28.48	209687	28.48	up	up	correct
DENORA.NSE	De Nora India Limited	20260220	621.4	622	605	610.7	6873	610.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260220	133.07	133.6	131.8	133	767823	133	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260220	27	27.97	26.16	27.81	9283	27.81	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260220	115.19	115.5	112.91	113.42	186035	113.42	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260220	23.81	24.1	23.63	23.86	359334	23.86	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260220	1107.2	1107.2	1080	1093.7	24860	1093.7	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260220	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260220	988.1	1002.6	981.1	987.6	704	987.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260220	1072.9	1084.5	1067.1	1077.5	13264	1077.5	up	up	correct
DICIND.NSE	DIC India Limited	20260220	562.2	562.2	545	550.35	1014	550.35	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260220	20.1	20.6	19.46	19.96	253042	19.96	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260220	3	3.03	2.97	3.01	2412257	3.01	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260220	6297.5	6320	6251.5	6291	338573	6291	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260220	11150	11286	11007	11072	485095	11072	down	up	incorrect
DLF.NSE	DLF Limited	20260220	620	630.6	616	629.3	3422127	629.3	up	down	incorrect
DLINKINDIA.NSE	D	20260220	410	414.95	407	411.75	29176	411.75	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20260220	3848.4	3889.3	3825	3866.4	194556	3866.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260220	3.44	3.77	3.22	3.4	75673	3.4	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260220	1160	1175.4	1152.1	1162.8	120547	1162.8	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260220	305.05	305.3	300.3	301.45	55200	301.45	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260220	93.17	94.45	92.93	93.35	30465	93.35	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260220	1212.5	1233.9	1203	1213	10012	1213	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260220	9.2	9.7	9.2	9.31	45823	9.31	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260220	161.48	165	161.01	162.23	14015	162.23	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260220	16.22	16.98	16.22	16.6	36669	16.6	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260220	952.3	979	952.3	957.1	122293	957.1	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260220	1281.9	1292.4	1275	1280.4	1753200	1280.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260220	960.4	967.1	940	946.45	26641	946.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260220	142.99	142.99	139.05	139.08	998	139.08	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260220	3.52	3.64	3.4	3.58	546609	3.58	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260220	246.15	252.95	244.05	247.65	10851	244.2063	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260220	35.15	36.27	34.6	36.16	574722	36.16	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260220	9921.5	10090	9755	9952	22550	9952	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260220	223.06	233.21	223.06	225.69	12126	225.69	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260220	9.1	9.37	8.46	9.3	147847272	9.3	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260220	1575.4	1576.34	1564	1570.27	18948	1570.27	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260220	1404.34	1404.34	1398	1399.25	3504	1399.25	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260220	3580.8	3610	3525	3568.8	144824	1784.4	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260220	122.13	126.05	120.17	121.1	10928859	121.1	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260220	1.02	1.02	1.02	1.02	0	1.02
EICHERMOT.NSE	Eicher Motors Limited	20260220	7894.5	7978	7885.5	7936.5	264059	7936.5	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20260220	895	895.1	883.95	886.9	511784	886.9	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260220	330.9	353.45	330.15	337.8	37454	337.8	up	up	correct
EIHOTEL.NSE	EIH Limited	20260220	324	328.55	322	326.6	83698	326.6	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260220	1638.9	1663	1606	1611.1	19264	1611.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260220	118.99	120.03	117.32	118.2	242561	118.2	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260220	424.95	430.5	412.1	422	143012	422	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260220	70.95	71.25	69.86	70.5	959979	70.5	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260220	725.8	739.65	719.35	734.85	9025	734.85	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260220	520.55	534.3	515	531.3	649812	531.3	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260220	39.75	40.02	38.71	39.48	21265	39.48	down	down	correct
EMAMILTD.NSE	Emami Limited	20260220	480.6	483.75	477.3	479.6	312482	479.6	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260220	88.96	89.51	86	86.44	9909	86.44	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260220	68.19	68.19	66.27	66.92	3998	66.92	down	down	correct
EMBASSY.NSE	RR	20260220	435	435.8	432	432.7	540974	432.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260220	232.4	248.9	231.05	233.2	10491	233.2	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260220	93.48	93.48	89.76	90.25	20032	90.25	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260220	2437.3	2479.9	2426.4	2465.2	47880	2465.2	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260220	16.8	17.19	16.51	16.68	30615	16.68	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260220	217.79	217.99	213.71	214.9	5749694	213.3265	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260220	108.6	108.6	106	106.61	4835	106.61	down	down	correct
EPL.NSE	EPL Limited	20260220	214.02	215.54	211.16	212.7	443403	212.7	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260220	66.99	68.2	66.45	67.44	1743031	67.44	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260220	1325	1348.6	1316.2	1342.4	34109	1342.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260220	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260220	5540	5558	5454.5	5486	2327	5486	down	down	correct
ESCORTS.NSE	Escorts Limited	20260220	3470	3487.9	3400	3417.8	72696	3417.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260220	27.4	28.08	26.8	26.98	196897	26.98	down	down	correct
ESTER.NSE	Ester Industries Limited	20260220	103.35	104	100	100.83	65499	100.83	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260220	325.2	329	323	325.7	29632	325.7	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260220	393	398.3	393	396.25	3360	396.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260220	1.16	1.16	1.13	1.13	2335455	1.13	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260220	947.35	952.7	929.55	935.5	8381	935.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260220	333.2	338.9	332.4	336.45	1180349	336.45	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260220	813.7	833	806.05	829.15	22728	829.15	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260220	7.05	7.1	6.9	6.97	56087	6.97	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260220	780.05	788.9	777	781.05	55874	781.05	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260220	608.85	609	590.45	592.25	7477	592.25	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260220	25	25.28	24.65	24.91	1694167	24.91	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260220	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260220	1.69	1.69	1.66	1.67	1076881	1.67	down	down	correct
FDC.NSE	FDC Limited	20260220	375.05	377	366.4	368.05	51746	368.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260220	289.55	293.2	287.05	292.6	5030819	292.6	up	up	correct
FEL.NSE	Future Enterprises Limited	20260220	0.44	0.45	0.44	0.44	185295	0.44
FELDVR.NSE	Future Enterprises Limited	20260220	2.81	2.81	2.67	2.67	4302	2.67	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260220	2265	2298.5	2236.2	2282.6	31652	2282.6	up	up	correct
FILATEX.NSE	Filatex India Limited	20260220	47.38	47.38	46.01	46.55	505479	46.55	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260220	801	812	786.35	791.9	231611	791.9	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260220	4494	4512.9	4448.8	4470.4	6603	4470.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260220	188.42	190.6	182.5	190	1132162	190	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260220	10.69	10.7	9.21	10.27	27757	10.27	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260220	1.25	1.34	1.25	1.27	7233	1.27	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260220	3395	3438	3381	3425.7	21597	3425.7	up	up	correct
FMGOETZE.NSE	Federal	20260220	425	430.35	423.55	425.05	31365	425.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260220	8.04	8.75	8.04	8.56	19935	8.56	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260220	24145	24539	23328	24475	146680	24475	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260220	906.6	926.9	906.55	921	1306102	921	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260220	4603.4	4859.9	4561.2	4723.5	2652	4723.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260220	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260220	252	252.55	237.1	243.15	4491627	243.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260220	955	961	942.15	952.3	120415	952.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260220	141.5	148.15	138.9	147.11	2084741	147.11	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260220	166.01	170	165.8	168.47	14668133	168.47	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260220	1910.8	1915.9	1878	1900.2	12141	1900.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260220	570.1	575	562.5	569.15	50926	569.15	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260220	899	908.95	881	888.35	10550	888.35	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260220	762.9	779.8	738	742.05	62772	742.05	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260220	79.6	90	79.6	88.5	609170	88.5	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260220	3.3	3.3	3.18	3.19	89835	3.19	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260220	126.02	136.39	126.02	129.99	2507	129.99	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260220	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260220	661.6	664.95	653	657.9	22430	657.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260220	2.65	2.7	2.46	2.46	633440	2.46	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260220	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260220	296.45	299.25	291.1	292.15	3097	292.15	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260220	26	26.78	25.46	26.26	60823	26.26	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260220	54.5	55.95	53.95	55.85	332404	55.85	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260220	310.5	322.95	310.5	316.95	386701	316.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260220	12.91	13.23	12.91	12.92	33420	12.92	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260220	268.85	270.5	258.45	260.35	239317	260.35	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260220	67.2	67.61	65.8	66.06	349620	66.06	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260220	1289.9	1328.4	1274.6	1287.2	482136	1287.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260220	47.95	47.95	47.21	47.75	24335	47.75	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260220	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260220	500.2	500.25	491.2	497	86616	497	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260220	160	160	158.01	158.83	60170	158.83	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260220	380	382.6	376	380.8	298601	380.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260220	90.99	97.48	90.99	95.8	3016	95.8	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260220	8456.5	8513	8423.5	8444.5	7357	8444.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260220	40.49	40.49	38.83	39.09	62639	39.09	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260220	137	138.85	136.31	137.76	111578	137.76	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260220	1690	1698.4	1660.9	1682.8	178	1682.8	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260220	1825.1	1838.1	1813.5	1821.7	16540	1821.7	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260220	2577	2610.4	2558.1	2596.9	39094	2596.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260220	2005	2049.8	1999.2	2043.2	308348	2043.2	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260220	7.45	7.45	6.96	6.96	6064	6.96	down	down	correct
GLOBAL.NSE	Global Education Limited	20260220	103	107.5	101	107.5	182556	107.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260220	168.57	175.2	165.61	167.17	8238	167.17	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260220	2.77	3.06	2.71	2.89	1258931	2.89	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260220	974	974	945	951.35	57525	951.35	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260220	1020.85	1029.9	1010	1021.45	46532	1021.45	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260220	556	585.75	556	567.95	4074426	567.95	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260220	970.1	981.9	958.1	974.95	28471	974.95	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260220	420.5	427	416.5	417.8	41188	417.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260220	460.2	467.95	457	464.2	100610	464.2	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260220	380	390	377.05	386.8	12563	386.8	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260220	250.1	260.15	248.6	254.6	90095	254.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260220	2480	2519.4	2385	2487.8	3178373	2487.8	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260220	637.8	639.05	628	636.05	89804	636.05	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260220	1188.5	1210	1184	1205.9	576360	1205.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260220	1026	1045	1010.2	1034.35	106417	1034.35	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260220	1812.2	1834.9	1789.2	1825.7	1044407	1825.7	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260220	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260220	793.15	802	780.05	789.2	835127	789.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260220	39.15	41.9	38.61	39.56	194812	39.56	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260220	165	174.9	164.21	172.98	338912	172.98	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260220	126.88	127.7	123.91	127.48	38275525	127.48	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260220	29.3	29.8	28.41	28.61	1413	28.61	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260220	375	386.3	373.35	380.95	474092	380.95	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260220	130.2	130.2	127.45	129.8	934479	129.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260220	40.79	41.78	39.54	41.31	43673	41.31	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260220	1205	1236.4	1191.1	1203	74301	1203	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260220	261.89	264.9	259.1	262.85	1027482	262.85	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260220	171.75	176.75	171.12	175.6	675017	175.6	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260220	122.3	122.61	120.33	121.95	131794	121.95	down	down	correct
GRANULES.NSE	Granules India Limited	20260220	575	602	572	599.05	1488697	599.05	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260220	685	696.5	676.05	690.85	1001894	690.85	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260220	2864.9	2890	2822.7	2832.8	597887	2832.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260220	1630	1630	1570.9	1585.9	98953	1585.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260220	163.86	163.86	161.1	161.62	425656	161.62	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260220	243.79	244.79	241.1	242.92	5650	242.92	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260220	213.9	216.87	211	214.93	76301	214.93	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260220	223.83	225.65	221.12	221.85	120374	221.85	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260220	10.19	10.19	10.03	10.06	1538627	10.06	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260220	1640	1694.2	1639.9	1672.4	16973	1672.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260220	985.65	985.65	963.5	975.2	34606	975.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260220	955	957	955	957	5	957	up	up	correct
GRPLTD.NSE	GRP Limited	20260220	1846.8	1858.1	1782	1793.6	1317	1793.6	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260220	2432	2548	2420.2	2477.3	1067714	2477.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260220	173.6	174.49	171.2	171.98	666335	171.98	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260220	300.95	304	298.85	301	208399	301	up	up	correct
GSS.NSE	GSS Infotech Limited	20260220	15	15.1	14.99	15.05	21978	15.05	up	up	correct
GTL.NSE	GTL Limited	20260220	7.27	7.69	7.26	7.39	338286	7.39	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260220	1.15	1.18	1.15	1.17	36742157	1.17	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260220	70.89	72.19	70.45	71.07	21507	71.07	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260220	287.4	290	282.65	288.55	24207	288.55	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260220	469	470	461.1	464.5	13316	464.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260220	382.55	394.7	376.55	387.4	8606	387.4	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260220	407	408	401.2	405.15	296815	405.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260220	43.31	43.31	41.25	42	2503	42	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260220	1090.1	1100.5	1075	1080.4	32227	1080.4	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260220	33.51	33.6	32.91	33.01	18098	33.01	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260220	154.25	154.6	153	153.16	29673	153.16	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260220	4129.8	4213.5	4121.2	4170	960630	4170	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260220	388.9	388.9	375.9	377.05	466602	377.05	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260220	185.76	185.76	173.52	176.79	10184	176.79	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260220	11.01	11.3	10.6	11.08	2440458	11.08	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260220	894.7	909	881	902.25	8315	902.25	up	up	correct
HAVELLS.NSE	Havells India Limited	20260220	1399	1416.4	1396.3	1412.9	543595	1412.9	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260220	1.74	1.74	1.7	1.7	11672	1.7	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260220	61.84	61.84	60.21	61.75	1185	61.75	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260220	18.8	18.88	18.61	18.69	9315879	18.69	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260220	591.9	604.45	579	588.6	92677	588.6	down	up	incorrect
HCL.NSE	INSYS	20260220	12.9	13.18	12.75	12.81	119298	12.81	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260220	1443	1455	1431	1438.8	2392491	1438.8	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260220	2742.3	2756.4	2701.4	2715.7	456524	2715.7	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260220	911	917.85	908.4	913.15	22654907	913.15	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260220	733.15	735.65	726.9	728.65	1600534	728.65	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260220	2.6	2.6	2.6	2.6	0	2.6
HEG.NSE	HEG Limited	20260220	545.4	559.5	541	556.45	1454079	556.45	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260220	165	165.01	163.25	164.03	63367	164.03	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260220	143.1	144.76	141.49	141.94	458878	141.94	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260220	210	213	208.32	210.16	22030	210.16	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260220	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260220	344.6	344.65	337.5	340.75	345649	340.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260220	5400	5472	5375	5465	560735	5465	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260220	1582.8	1590	1550	1572.3	3809	1572.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260220	160.65	165.5	160.01	163.86	2220	163.86	up	up	correct
HFCL.NSE	HFCL Limited	20260220	71.05	72.07	70.3	71.31	14195356	71.31	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260220	605.05	605.05	584	590.55	411216	590.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260220	391	398.75	390	391.3	11323	391.3	up	up	correct
HIKAL.NSE	Hikal Limited	20260220	202.9	205.7	200.11	202.27	415511	202.27	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260220	20.43	20.52	19.99	20.08	288626	20.08	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260220	107.21	108.65	106.05	106.69	222837	106.69	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260220	907.5	937.7	901.1	935.7	5855696	935.7	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260220	438	443	432	435.2	2481	435.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260220	21.15	21.48	21.01	21.04	14184	21.04	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260220	565	573.8	560.6	569.05	8034313	569.05	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260220	135.04	136.95	131.85	132.3	478539	132.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260220	430	435.5	426.75	430.9	4738497	430.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260220	2285	2331.2	2278.3	2314.5	1716316	2314.5	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260220	586.25	591.5	582.5	589.35	5062307	589.35	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260220	1298	1315	1289.8	1308.4	15889	1308.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260220	175.99	176	168	169.65	644	169.65	down	down	correct
HITECH.NSE	Hi	20260220	85.2	86.92	84.44	86.43	561351	86.43	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260220	156	156	150.5	152.88	7682	152.88	down	down	correct
HITECHGEAR.NSE	The Hi	20260220	660	683.9	646.55	675.45	1298	675.45	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260220	325.15	334	319	322.4	82139	322.4	down	down	correct
HLVLTD.NSE	HLV Limited	20260220	8.94	8.96	8.54	8.64	235079	8.64	down	down	correct
HMT.NSE	HMT Limited	20260220	47.78	47.78	47.78	47.78	4411	47.78
HMVL.NSE	Hindustan Media Ventures Limited	20260220	68.73	71.17	68.73	70.69	9381	70.69	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260220	485	496.7	478.45	494.55	31396	494.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260220	543.16	543.16	536	536.99	88378	536.99	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260220	1150	1173.3	1135.3	1160	80214	1160	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260220	31100	31170	30805	30895	4481	30895	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260220	2206	2242.2	2174.1	2210.9	3562	2210.9	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20260220	361.55	370.15	356	358.95	192093	358.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260220	473.3	492.45	472	489.7	2835143	489.7	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260220	21.05	22.13	21.05	21.82	69946	21.82	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260220	211.97	214.85	207.34	213.06	251547	213.06	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260220	194.9	197.3	193.22	195.44	3597825	195.44	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260220	184.2	184.2	181.24	182.45	63187	182.45	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260220	62.99	63.38	60.74	60.93	948326	60.93	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260220	47.5	47.5	44	44	819	44	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260220	805.5	850	800.6	845.35	81852	845.35	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260220	40.33	40.33	39.24	39.56	177342	39.56	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260220	128.15	128.15	124.71	126.52	1039637	126.52	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260220	1388.5	1403.7	1384	1394.5	10337877	1394.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260220	1936.4	1946.3	1925.2	1936.1	426042	1936.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260220	645	665	642.85	651.3	1399223	651.3	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260220	296	303.18	292.32	293.93	397577	293.93	down	down	correct
ICRA.NSE	ICRA Limited	20260220	5730	5752	5697.5	5722.5	2451	5722.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260220	111.5	114.9	110.4	112.83	18524313	112.83	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260220	11.25	11.4	11.09	11.16	314954760	11.16	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260220	82.6	83.8	82.3	83.51	11974786	83.51	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260220	280.38	282	279.1	281.14	399	281.14	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260220	123.87	125.89	123.22	125.45	3070434	125.45	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260220	959	959	930.2	943.1	12961	943.1	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260220	1148.9	1170	1128	1159.1	85351	1159.1	up	down	incorrect
IFCI.NSE	IFCI Limited	20260220	60.94	61.4	59.6	59.97	11690341	59.97	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260220	177.39	183.7	176.03	178.27	44957	178.27	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260220	368.6	381.4	365	367.25	48593	367.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260220	167.7	168.64	165	168.2	1189240	168.2	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260220	360.05	370.45	360.05	369.65	63675	369.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260220	499	507.75	487.5	497.6	3132130	497.6	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260220	123.19	130.99	122.4	129.48	15559	129.48	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260220	21.7	22.58	21	22.54	15653	22.54	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260220	2.55	2.61	2.5	2.51	35009	2.51	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260220	46.51	48.5	46	46.3	775061	46.3	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260220	1297.6	1297.6	1254.6	1267.9	223481	1267.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260220	1018.2	1041.7	1018.2	1024.4	1750	1024.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260220	1.78	1.78	1.72	1.76	35308	1.76	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260220	35.3	36.77	35.01	36.44	1735	36.44	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260220	36	36.97	36	36.51	31493	36.51	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260220	671	680.5	665	674.95	1301586	674.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260220	419.55	425.85	412.6	420.25	218391	420.25	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260220	941.15	950	931.4	946.6	52866	946.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260220	2153	2194.7	2143.5	2186	51378	2186	up	up	correct
INDIANB.NSE	Indian Bank	20260220	927.35	950	924	946.7	1821350	946.7	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260220	224.51	225.53	219	219.87	1429	219.87	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260220	360	366.4	357	361.8	18860	361.8	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260220	4785	4880	4783.9	4854.6	819782	4854.6	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260220	966	971.4	941.5	944	114428	944	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260220	885	890	842.1	857.2	65705	857.2	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260220	200.11	201.73	195	198.26	39167	198.26	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260220	36.59	37.12	36.11	36.88	62769	36.88	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260220	236.01	240.5	228.25	233.64	167255	233.64	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260220	1409.9	1475	1392.1	1417.4	33466	1417.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260220	259.95	261	250	254.59	517553	254.59	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260220	10.44	10.44	10.19	10.27	308030	10.27	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260220	405.8	417.45	403.2	411.35	169283	411.35	up	up	correct
INDSWFTLAB.NSE	Ind	20260220	138.32	146.69	137.36	141.89	777539	141.89	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260220	33.2	33.77	31.16	32.19	65025	32.19	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260220	934	947.9	922.65	926.05	6462199	926.05	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260220	470.1	477.1	467.9	474.35	4473602	474.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260220	18.22	18.75	18.16	18.46	6537916	18.46	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260220	868	900.76	846	886.24	2172432	221.56	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260220	5.08	5.56	4.61	5.18	135999	5.18	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260220	997.75	997.75	984.31	995.05	15834	995.05	down	down	correct
INFY.NSE	Infosys Limited	20260220	1359.2	1365	1338.2	1353	12633552	1353	down	down	correct
INGERRAND.NSE	Ingersoll	20260220	3830	3869.8	3823.6	3843.4	14604	3843.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260220	96.46	97.78	95.71	96.67	10398212	96.67	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260220	615.95	622.9	604.85	619.85	10429	619.85	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260220	95.5	95.5	87.5	89.22	14800	89.22	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260220	699	711.55	686.4	704.2	543797	704.2	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260220	114	114	110.1	111.44	20683	111.44	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260220	1.14	1.15	1.12	1.13	598508	1.13	down	down	correct
IOB.NSE	Indian Overseas Bank	20260220	35.75	36.56	35.75	36.21	6638594	36.21	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260220	173.6	174.44	172.3	173.59	8935995	171.4282	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260220	74.06	74.44	73	73.37	319155	73.37	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260220	1460	1465	1436.2	1449.8	93974	1449.8	down	down	correct
IPL.NSE	India Pesticides Limited	20260220	158.51	160.75	152.51	153.99	269929	153.99	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260220	40.77	40.92	40.33	40.68	4781082	40.68	down	down	correct
IRBINVIT.NSE	IV	20260220	61.5	61.9	61.25	61.64	781963	61.64	up	up	correct
IRCON.NSE	Ircon International Limited	20260220	149.99	151.09	147.71	149.84	1450655	149.84	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260220	626.6	651.25	624.65	645.3	5078998	645.3	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260220	111.19	112.8	110.57	111.59	11560506	110.4183	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260220	32.59	33.3	32.13	32.9	324536	32.9	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260220	80.98	82.98	80	80.83	6678	80.83	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260220	822	857.55	815	838.75	231726	838.75	up	up	correct
ITC.NSE	ITC Limited	20260220	325.05	327.85	325.05	327	11282027	327	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260220	532	557.4	529.3	532	41139	532
ITI.NSE	ITI Limited	20260220	283	283.35	278.5	280.6	185673	280.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260220	7.66	7.68	7.47	7.53	210533	7.53	down	down	correct
IVP.NSE	IVP Limited	20260220	135.55	142.97	135.55	138.49	3031	138.49	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260220	2906.83	2906.83	2906.83	2906.83	2	2906.83
IZMO.NSE	IZMO Limited	20260220	865	885	855.2	872.1	202471	872.1	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260220	102.75	104.28	102.5	103.4	1496479	103.4	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260220	63.85	64.65	63.3	63.49	174576	63.49	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260220	172.98	174.94	170.2	173.9	13046	173.9	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260220	64.95	64.95	63	63.14	838843	63.14	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260220	115	117.5	113.55	115.57	418600	115.57	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260220	38	38	35.2	35.68	95415	35.68	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260220	142	144.58	141.16	143.93	3396520	143.93	up	up	correct
JASH.NSE	Jash Engineering Limited	20260220	398.7	405.65	393.05	399.6	58620	399.6	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260220	176.8	178.6	175.06	176.49	3111	176.49	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260220	106.5	108.49	103.2	104.11	395414	104.11	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260220	79.96	80.84	78.66	79.13	1959361	79.13	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260220	81.99	82.49	81.12	81.97	12160	81.97	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260220	1985	2005	1975	2001	278277	2001	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260220	567	572	561.05	568.5	190738	568.5	up	down	incorrect
JCHAC.NSE	Johnson Controls	20260220	1380.3	1414.9	1368.6	1394.4	8534	1394.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260220	10.18	10.18	9.72	9.9	85495	9.9	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260220	1375.7	1399.4	1351	1358.8	4545	1358.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260220	488.8	495	482.55	490.1	45517	490.1	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260220	178	181.85	175.68	181.28	1987047	181.28	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260220	1209.8	1230	1203	1217.1	662336	1217.1	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260220	471.9	481.75	466	467.65	59443	467.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260220	25.94	26.26	25.5	25.51	220822	25.51	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260220	24.47	24.47	23	23.23	6047	23.23	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260220	35.6	36.45	35.46	35.89	909519	35.89	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260220	360.6	368	353.8	353.8	86259	353.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260220	5749	5823	5706.5	5726	63991	5726	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260220	545.6	550.2	540	546.4	85078	546.4	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260220	716.7	717.9	705.6	712.7	86575	712.7	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20260220	338.5	343.4	336	342	92159	342	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260220	559.8	562.25	527.3	538.3	2136708	538.3	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260220	89.3	91.25	85.11	90.83	32149	90.83	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260220	138.1	138.11	133.89	134.83	2716453	134.83	down	down	correct
JOCIL.NSE	Jocil Limited	20260220	130.19	136.49	130.19	134.1	3305	134.1	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260220	3.13	3.17	3	3.01	5099687	3.01	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260220	1310	1335	1270.05	1278.5	50108	1278.5	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260220	14.75	14.82	14.58	14.66	15990421	14.66	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260220	743.05	766.8	738.6	756.9	928207	756.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260220	478.65	495	477.65	493.95	3144930	493.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260220	17275	17455	17015	17281	952	17281	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260220	1230.5	1253	1222.6	1235.8	876475	1235.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260220	137.9	137.9	135.56	136.48	34738	136.48	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260220	523	540.4	523	532.4	1977021	532.4	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260220	612.4	614.8	589.95	602.35	257447	602.35	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260220	868.9	879.85	847.2	877	124322	877	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260220	745.08	749.83	739.01	747.56	196205	747.56	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260220	619.05	620.5	600.4	603.15	257429	603.15	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260220	239.9	247.99	236.75	246.05	389948	246.05	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260220	12.19	12.9	12.19	12.54	17043662	12.54	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260220	253	257.5	248.19	250.41	17418	250.41	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260220	992.55	1001	972.85	1000	301338	1000	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260220	113.41	118.8	111.22	117.56	3696	117.56	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260220	650	664.4	645	650.75	1213	650.75	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260220	406	407.2	400	401.2	4504412	401.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260220	186.73	190	185.1	188.64	28783	188.64	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260220	21.53	22.01	21.33	21.42	670603	21.42	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260220	1.56	1.62	1.56	1.57	111310	1.57	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260220	75.03	77.01	73.75	74.79	15768	74.79	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260220	193.99	198.88	193.11	195.12	4463	195.12	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260220	199.5	200.84	198	198.49	166859	198.49	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260220	394.3	402.85	385	393.65	7971	262.43	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260220	46.01	46.8	44.7	45.01	1415	45.01	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260220	319.5	325	316.05	322.6	2039556	322.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260220	842	858.3	816.55	842.85	209	842.85	up	up	correct
KAYA.NSE	Kaya Limited	20260220	328.25	337	325.65	330.2	1901	330.2	up	up	correct
KCP.NSE	The KCP Limited	20260220	165.6	166.13	163	163.42	74387	163.42	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260220	22.22	22.7	21.79	22.48	118878	22.48	up	up	correct
KDDL.NSE	KDDL Limited	20260220	2335.5	2525	2326.6	2485.2	52531	2485.2	up	up	correct
KEC.NSE	KEC International Limited	20260220	585.55	587.7	577.65	584.3	555435	584.3	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260220	92.1	94	89.3	90.29	147759	90.29	down	down	correct
KEI.NSE	KEI Industries Limited	20260220	4565	4785	4505	4756	410082	4756	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260220	20.18	20.22	18.9	19.17	4284200	19.17	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260220	1099.8	1128.4	1072.7	1106.2	99760	1106.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260220	9.44	9.5	9.05	9.41	709650	9.41	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260220	292.05	298.75	286.05	290.65	6155	290.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20260220	138	143.39	135.3	138.99	85764	138.99	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260220	59.79	60.57	58.7	59.08	283009	59.08	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260220	97.77	97.77	93.36	94.27	1526	94.27	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260220	17.3	18.36	17.01	17.45	14052	17.45	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260220	4839.9	4925.6	4811.2	4902	1916	4902	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260220	322.85	324.4	311.2	313.85	7610	313.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260220	699.5	704.5	685	692.5	136436	692.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260220	4150	4150	4025	4045	2419	4045	down	down	correct
KIOCL.NSE	KIOCL Limited	20260220	344.3	350	339	340.85	156454	340.85	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260220	451.05	463.4	450.55	455.55	335291	455.55	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260220	1591	1610	1587	1599.2	20028	1599.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260220	1418.1	1433.5	1407.1	1418.5	398662	1418.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260220	3000.1	3038.3	2923.2	2971.9	3189	2971.9	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260220	187.6	190.12	185.5	185.98	892494	185.98	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260220	510.3	526	504.05	518.45	48367	518.45	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260220	24.45	25.29	24.4	24.71	36502	24.71	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20260220	142	142	138.3	139.89	1059729	139.89	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260220	87.6	87.6	85	85.18	11440	85.18	down	down	correct
KOLTEPATIL.NSE	Kolte	20260220	358	361.3	354.25	358.4	21262	358.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20260220	134.66	134.8	129.02	129.98	162269	129.98	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260220	415	423.4	415	420.15	6603883	420.15	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260220	25.88	25.88	24.75	25.24	22349	25.24	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260220	120.56	123.06	120.56	121.25	21241	121.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260220	73.5	74.79	72.39	72.99	23223	72.99	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260220	844.5	846.4	830.7	835.4	1311329	835.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260220	890	941.9	890	933.5	431740	933.5	up	up	correct
KRBL.NSE	KRBL Limited	20260220	374	374	360.5	363.8	425346	363.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260220	59	60	57.4	58.6	359	58.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260220	3.43	3.49	3.35	3.47	14845	3.47	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260220	508.6	513.9	500.2	503	69872	503	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260220	646	654	637.75	642.1	30902	642.1	down	up	incorrect
KSB.NSE	KSB Limited	20260220	713	730	701	719.25	31524	719.25	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260220	837	837	810	812.3	138105	812.3	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260220	740	754.9	737.8	746.55	13179	746.55	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260220	204.5	205.56	200.72	202.76	1473544	202.76	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260220	91.8	91.8	90	90.87	12780	90.87	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260220	4.64	5.12	4.64	5.1	4465	5.1	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260220	1402.1	1416.7	1393.6	1402.3	132907	1402.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260220	115.9	115.9	111.01	112.02	2347	112.02	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260220	199	204.73	195.85	203.39	91871	203.39	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260220	8	8.2	7.74	7.86	42039	7.86	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260220	1021.2	1028.9	1012.9	1019	772468	1019	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260220	15186	15540	14950	15350	2671	15350	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260220	4.51	4.94	4.51	4.75	49185	4.75	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260220	120.46	120.71	116	116.27	8028625	116.27	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260220	132.01	135.1	127	127.4	1700	127.4	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260220	1863.9	1887.5	1837.7	1851.6	37631	1851.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260220	10.45	10.45	10.15	10.22	6814	10.22	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260220	248.45	255.07	245.5	250.86	25765	250.86	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260220	519	530	517.55	524.55	1801249	524.55	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260220	28.82	28.91	28.81	28.82	74915	28.82
LICNETFN50.NSE	LIC Mutual Fund	20260220	283.35	286.11	283.35	285.23	195	285.23	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260220	936.6	936.6	936.6	936.6	0	936.6
LICNFNHGP.NSE	LIC Mutual Fund	20260220	284.91	287	284.48	285.88	542	285.88	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260220	158.5	162.85	154.22	157.64	39528	157.64	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260220	620.75	635	610.1	622.6	24235	622.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260220	6798.5	6965.5	6725.5	6794	67117	6794	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260220	1000	1000.01	999.95	1000	3238589	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260220	1000	1000.01	999.99	1000	206592	996.5926
LODHA.NSE	Macrotech Developers Limited	20260220	1060.3	1083.75	1057.35	1071.15	549915	1071.15	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260220	180	182.35	176.83	180.64	22023	180.64	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260220	117.55	119.98	117.51	117.51	44977	117.51	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260220	79.88	79.88	75.4	76.56	9598	76.56	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260220	6.29	6.57	6.2	6.27	13986	6.27	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260220	4267.1	4390	4267.1	4380.6	2542442	4380.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260220	3438.3	3438.3	3366.4	3396.6	110977	3396.6	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260220	5972	6245.9	5875	6133.5	32247	6133.5	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260220	1665.8	1734.7	1660.2	1720.2	267695	1720.2	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260220	2218	2241.2	2210.4	2219.4	509573	2219.4	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260220	945.45	950	925.5	933.05	21645	933.05	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260220	140.02	140.32	136.4	137.28	480326	137.28	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260220	65.79	66.61	61.98	62.9	77899	62.9	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260220	5.31	5.43	5.15	5.27	28916	5.27	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260220	3443	3449.9	3402.5	3412.8	2260853	3412.8	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260220	376	381.8	372.05	374.15	903540	374.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260220	147.12	148	142.5	145.1	22856	145.1	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260220	917.25	917.25	893.05	898.5	5176	898.5	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260220	37.04	41.25	37	37.72	15392	37.72	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260220	4.9	5.18	4.9	5.12	35833	5.12	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260220	70.12	70.6	68.6	69.25	80673	69.25	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260220	153.7	153.7	153.7	153.7	582402	153.7
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260220	437.15	437.4	423	428	5263	428	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260220	23.35	23.5	22.52	22.97	22836	22.97	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260220	67.5	69.4	67.22	68.79	13438601	68.79	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260220	94.99	98.01	92.11	95.17	17827	95.17	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260220	731.9	761	711.1	746.3	11910	746.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260220	126.6	127.95	124	124.46	21012	124.46	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260220	44.15	44.16	42.8	43.34	4291	43.34	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260220	362.4	371.55	362.4	370.8	55174	370.8	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260220	408	420.85	401.25	414.95	261089	414.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260220	13694	13700	13311	13396	2125	13396	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260220	525.6	534.9	522	532.55	67415	532.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260220	1025	1041.4	1014.5	1017.3	26917	1017.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260220	32.69	32.69	31.65	31.98	2909	31.98	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260220	28.6	29.4	28.02	28.97	112198	28.97	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260220	122.46	125.9	120.73	122.29	200132	122.29	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260220	61.28	61.5	60.3	61.01	21585	61.01	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260220	59.7	61.5	59	59.94	20863	59.94	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260220	56.64	57.49	55.32	55.82	201361	55.82	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260220	304.8	308.1	303.35	306.5	1307604	306.5	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260220	31.5	32.69	31	31.66	48983	31.66	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260220	878.05	906.95	875.85	895.6	65329	895.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260220	425.95	440.7	419.55	428.3	501376	428.3	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260220	110	112.79	109.2	111.27	193473	111.27	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260220	15.21	15.28	14.88	15.07	2544	15.07	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260220	45.1	48.39	45.1	47.5	8543	47.5	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260220	462.7	465	445.2	449.1	33627	449.1	down	down	correct
MARICO.NSE	Marico Limited	20260220	779.4	793.6	775.15	788.2	974730	788.2	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260220	192	196	190.32	191.52	352994	191.52	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260220	176	179.52	175.46	178.38	438131	178.38	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260220	14903	15077	14848	14977	515847	14977	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260220	330.75	334.5	325.7	332.4	87079	332.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260220	148	148	140.4	148	22	148
MASTEK.NSE	Mastek Limited	20260220	1707.1	1720	1689	1711.2	34294	1711.2	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260220	468	470.5	448.2	458.55	64030	458.55	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260220	77	78.5	76.26	78.07	25159	78.07	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260220	1075.05	1095.4	1075.05	1087.9	2083868	1087.9	up	up	correct
MAXIND.NSE	Max India Limited	20260220	164	164	157	160.67	17644	160.67	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260220	567.35	572.65	548.6	554	49351	554	down	down	correct
MAZDA.NSE	Mazda Limited	20260220	210.04	211.54	208.1	208.1	7269	208.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260220	2342	2408.8	2333	2360.2	805052	2360.2	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260220	459.6	465	456.7	461.35	211083	461.35	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260220	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260220	26.2	27.04	24.8	25.61	53448	25.61	down	down	correct
MCDOWELL.NSE	N	20260220	1401	1410.4	1375.7	1381.3	288978	1381.3	down	down	correct
MCL.NSE	Madhav Copper Limited	20260220	62.31	63.54	62.27	62.31	139424	62.31
MCLEODRUSS.NSE	McLeod Russel India Limited	20260220	41.87	43.03	41.6	42.06	330298	42.06	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260220	2372.1	2423	2366.2	2395	2937437	2395	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260220	183.87	184.69	178	178.85	55347	178.85	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260220	118.2	122	118.01	119.32	39789	119.32	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260220	1.11	1.11	1.11	1.11	109365	1.11
MERCATOR.NSE	Mercator Limited	20260220	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260220	1905	1905.1	1853.6	1868	25466	1868	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260220	1834	1852.2	1810.3	1849.3	1289579	1849.3	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260220	11.8	11.91	11.46	11.59	286115	11.59	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260220	1119	1136	1109.1	1133.5	66063	1133.5	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260220	288	290.6	284.7	285.35	72471	285.35	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260220	352.8	360.9	348.1	349.8	454267	349.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260220	572.85	586.75	565.6	583.3	122513	583.3	up	up	correct
MINDSPACE.NSE	RR	20260220	495.44	496.95	490	491.89	288804	491.89	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260220	217	221	216	216.71	32023	216.71	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260220	30.35	30.69	29.12	29.46	535768	29.46	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260220	35.11	35.77	35	35.12	90241	35.12	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260220	1.01	1.01	0.99	1	243933	1	down	down	correct
MMFL.NSE	M M Forgings Limited	20260220	494	495.4	470.55	476.15	139187	476.15	down	down	correct
MMP.NSE	MMP Industries Limited	20260220	253.65	255.4	246.1	248	7397	248	down	down	correct
MMTC.NSE	MMTC Limited	20260220	62.89	62.91	61.78	62.07	970957	62.07	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260220	119.89	126	116.98	123.58	16556	123.58	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260220	63.69	63.69	63.41	63.49	1964	63.49	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260220	25	25.45	24.55	24.93	11421	24.93	down	down	correct
MOIL.NSE	MOIL Limited	20260220	300	301.65	297.5	298.2	464026	298.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260220	12.96	13.07	12.8	12.83	38906	12.83	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260220	51.95	52.65	51.53	51.94	365832	51.94	down	down	correct
MOLDTECH.NSE	Mold	20260220	137.28	137.28	133.1	134.16	21281	134.16	down	down	correct
MOLDTKPAC.NSE	Mold	20260220	545.1	574	537.55	566.25	76722	566.25	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260220	65.39	65.39	63.31	64.14	268028	64.14	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260220	264.88	267.03	264.88	265.76	6001	265.76	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260220	230.48	230.48	225.33	226.18	1086458	226.18	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260220	579.35	582	573.85	576.25	11761	576.25	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260220	7.42	7.42	7.25	7.37	1400	7.37	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260220	37.65	40.26	37.27	39.23	2773464	39.23	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260220	765	779.6	759.95	767.9	709331	767.9	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260220	21.69	22.48	21.21	21.43	4219	21.43	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260220	2360.2	2402	2321.2	2373.8	686221	2373.8	up	up	correct
MPSLTD.NSE	MPS Limited	20260220	1635	1635	1604	1618.9	11328	1618.9	down	down	correct
MRF.NSE	MRF Limited	20260220	144145	147195	144145	146390	5043	146390	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260220	193.75	196.39	190.41	191.25	6119547	191.25	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260220	32.4	32.9	31.52	31.71	2064411	31.71	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260220	457.95	468.5	456.3	464.25	129816	464.25	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260220	3640	3796.8	3601	3657.6	417382	3657.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260220	1.48	1.51	1.4	1.48	7014	1.48
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260220	30.55	30.59	30.15	30.24	661246	30.24	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260220	126.2	129.95	126.01	129.59	39952	129.59	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260220	59	60.9	54.2	57.72	15541	57.72	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260220	81.5	82.01	80.13	80.77	72060	80.77	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260220	128.61	128.8	125.71	127.27	20853	127.27	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260220	34.55	34.79	33.75	34.05	5780	34.05	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260220	233.54	234.8	228	232.14	14825	232.14	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260220	3400.3	3471.5	3365	3460	881990	3460	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260220	141.77	143.19	138.99	139.92	103022	139.92	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260220	4.5	4.74	4.38	4.65	645880	4.65	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260220	27.25	28.45	27	27.24	8183	27.24	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260220	25.5	26.5	25.11	25.96	6163	25.96	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260220	242.94	245.49	239	240.91	2619	240.91	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260220	103.64	105	101.61	103.96	21380	103.96	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260220	239.53	245.45	238.17	240.64	9608	240.64	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260220	211.4	216.2	207	211.31	80572	211.31	down	down	correct
NAM.NSE	INDIA	20260220	941.15	962	940	957.05	602955	957.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260220	884.15	894.9	878	891.7	440459	891.7	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260220	147.67	149.19	145.26	147.17	8612	147.17	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260220	338	342.5	337.75	341.2	5837972	341.2	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260220	1094.4	1098.8	1065	1074.8	1770081	1074.8	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260220	6380	6546	6350	6526	156288	6526	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260220	96	96.8	95.3	95.7	137137	95.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260220	151.56	154.62	150	153.15	54580	153.15	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260220	273	274.9	269.1	270.7	756020	270.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260220	95	96.38	94.6	94.85	6625030	94.73	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260220	1916	1963.9	1906	1909.5	66	1909.5	down	down	correct
NCC.NSE	NCC Limited	20260220	148.99	150.81	147.16	149.07	3433504	149.07	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260220	185.4	187.8	185.11	186.83	22552	186.83	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260220	2695.1	2695.1	2581.1	2596.8	82	2596.8	down	down	correct
NDL.NSE	Nandan Denim Limited	20260220	2.82	2.82	2.76	2.78	1012242	2.78	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260220	771.4	786.55	767.9	780.4	11099	780.4	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260220	83.4	84.09	80.92	81.37	221993	81.37	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260220	14.78	14.89	14.37	14.5	44194	14.5	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260220	13.26	13.26	12.49	12.62	401545	12.62	down	down	correct
NELCAST.NSE	Nelcast Limited	20260220	120.38	121.55	116.95	118.12	65868	118.12	down	down	correct
NELCO.NSE	Nelco Limited	20260220	646	649.9	634.05	639.4	36496	639.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260220	1338.9	1368.5	1321.5	1326.7	39733	1326.7	down	down	correct
NESCO.NSE	Nesco Limited	20260220	1145	1145	1119.8	1142.7	27023	1142.7	down	down	correct
NETF.NSE	Tata Mutual Fund	20260220	279.98	279.98	275.33	275.7	3143	275.7	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260220	36.37	36.63	35.92	36.08	2512780	36.08	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260220	13032	13120	12552	12638	44929	12638	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260220	609.95	614	542.1	556.9	22847085	556.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260220	5.76	6	5.76	5.84	2653	5.84	up	up	correct
NFL.NSE	National Fertilizers Limited	20260220	79.15	79.6	78.51	79.11	580495	79.11	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260220	26.39	27	25.78	26.18	26300	26.18	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260220	1837.6	1846.4	1812	1827	212578	1827	down	down	correct
NHPC.NSE	NHPC Limited	20260220	74.49	75	73.95	74.47	13669825	74.47	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260220	150.9	151.6	149	149.85	263994	149.85	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260220	32.99	32.99	31	31.42	32261	31.42	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260220	289.99	290.3	287.44	289.23	5911399	289.23	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260220	74.35	74.67	73.08	73.86	204183	73.86	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260220	8.02	8.18	8.01	8.09	101030	8.09	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260220	14.23	14.23	13.92	14.05	425377	14.05	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260220	1426.1	1429.9	1396.1	1401.9	4008	1401.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260220	354.65	354.65	344	345.6	1247	345.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260220	31.5	32.74	31.5	32.38	29172	32.38	up	up	correct
NITCO.NSE	NITCO Limited	20260220	76.8	80.7	76.14	78.84	185070	78.84	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260220	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260220	378.1	426.8	375	383.2	25193782	383.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260220	197.2	201	190	199.57	13307	199.57	up	up	correct
NKIND.NSE	N.K Industries Limited	20260220	63	66	56.01	65.33	212	65.33	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260220	260.7	266.5	257.2	264.95	2025475	264.95	up	up	correct
NMDC.NSE	NMDC Limited	20260220	79	80.35	78.47	80.13	31810356	80.13	up	up	correct
NOCIL.NSE	NOCIL Limited	20260220	150	153.65	147.1	150.93	386029	150.93	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260220	4.1	4.3	4	4.09	139358	4.09	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260220	95.2	97.8	89	96.43	7220	96.43	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260220	298.28	299.31	298.28	299.31	81	299.31	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260220	434.4	483.95	431.75	460.7	53616	460.7	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260220	278	283.2	276.05	278.05	68593	278.05	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260220	5952	6040	5915.5	5964	1546	5964	up	up	correct
NTPC.NSE	NTPC Limited	20260220	362.8	373.65	362.7	372.95	16736731	372.95	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260220	840	854.95	828.9	839.2	24630	839.2	down	down	correct
NURECA.NSE	Nureca Limited	20260220	282.1	296.95	282.1	291.8	18295	291.8	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260220	339.25	340.85	331.3	332.15	77936	332.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260220	282.7	287.4	279	282.2	14200	282.2	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260220	1499.1	1532.9	1494	1523.2	546965	1523.2	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260220	6650	6694	6593	6642.5	91354	6642.5	down	up	incorrect
OIL.NSE	Oil India Limited	20260220	480.35	486.15	471.95	475.55	8314392	475.55	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260220	49	52.73	46.98	49.6	38356	49.6	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260220	1009	1022	1000.2	1014.5	152821	1014.5	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260220	113	116.18	111.2	112.26	52827	112.26	down	down	correct
OMAXE.NSE	Omaxe Limited	20260220	78.01	79.37	78	78.97	85788	78.97	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260220	88	88.4	84	84.69	111993	84.69	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260220	5	5	4.87	5	2531	5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260220	15.8	16.9	15.8	16.3	84479	16.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260220	47.7	48.48	47.51	48.12	559218	48.12	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260220	277.4	280.8	274.35	278.65	31971956	278.65	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260220	51.5	52	50.85	51.46	133107	51.46	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260220	292.1	296.8	291.05	293.25	12715	293.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260220	418.25	429.45	411.6	425.95	85861	425.95	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260220	180.99	184.99	178.21	183.08	1947	183.08	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260220	669.35	678.8	660	668.15	42286	668.15	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260220	66	66.79	64.55	65.45	109039	65.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260220	7.04	7.2	6.83	7.03	94916	7.03	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260220	306.25	306.25	295.05	299.8	8495	299.8	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260220	158	160.42	156.3	158.37	307713	158.37	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260220	175.98	177.99	171.25	177.07	144706	177.07	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260220	101.92	102.24	100.11	100.78	102759	100.78	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260220	63	63	60	60.26	1735	60.26	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260220	19.3	19.46	19	19.05	232370	19.05	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260220	4190	4311	4189.9	4230.5	6592	4230.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260220	1.64	1.64	1.5	1.64	11403	1.64
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260220	48.1	49.39	48.1	48.59	33291	48.59	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260220	32695	33135	32465	32740	9328	32740	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260220	33.47	34.82	33.4	34.68	6892200	34.68	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260220	97.63	97.99	95	95.78	2291	95.78	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260220	40.8	40.8	39.02	39.5	1293	39.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260220	346.05	346.05	340	341.5	47766	341.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260220	337	347.7	330.35	341.3	33459	341.3	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260220	286.35	287.7	274	275.55	55369	275.55	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260220	99.31	99.95	97	98.11	5533	98.11	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260220	36.06	37.33	35.76	36.52	606587	36.52	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260220	204.95	205.5	193.7	195.3	1242662	195.3	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260220	7.9	7.9	7.01	7.19	818292	7.19	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260220	27.51	27.65	27.11	27.24	3511980	27.24	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260220	11.43	11.66	10.79	10.91	324031	10.91	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260220	10.16	10.18	10.03	10.08	18030342	10.08	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260220	82.1	86.38	82	83.81	212672	83.81	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260220	18.61	20.7	18.61	19.41	16034	19.41	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260220	150.68	153.48	148.2	149.23	758124	149.23	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260220	19.65	19.87	18.61	19.14	204482	19.14	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260220	5235	5274	5070	5104	1666625	5104	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260220	302.5	307.6	300.85	306.65	1472425	306.65	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260220	405	411	404.75	410.1	7321729	410.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20260220	4963	5003.9	4913.1	4931.7	10109	4931.7	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260220	273	274.74	257.89	259.22	3707209	259.22	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260220	32.4	32.49	31.47	31.82	429885	31.82	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260220	603	620	603	614.2	1026314	614.2	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260220	11536	11550	11400	11501	4396	11501	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260220	5017.5	5080	4952	5019.5	12509	5019.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260220	1553.2	1586.2	1534.6	1550	64445	1550	down	down	correct
PGINVIT.NSE	IV	20260220	90.08	90.1	89.75	89.84	999315	89.84	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260220	1740	1746.1	1720.4	1733.2	292574	1733.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260220	1465	1477.4	1460	1463	501173	1463	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260220	3025	3071.8	3010.1	3048	282164	3048	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260220	4625.5	4685.8	4550.4	4576.1	1183	4576.1	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260220	8.41	8.95	8.41	8.76	68957	8.76	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260220	26.3	27.79	26.3	27.16	7921	27.16	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260220	892	904.9	884.5	897.4	33336	897.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260220	770.55	775.45	770	773.3	50	773.3	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260220	152.42	155.98	151.4	152.01	2053	152.01	down	down	correct
PNB.NSE	Punjab National Bank	20260220	125.6	130.4	125.37	129.59	30257100	129.59	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260220	79.02	79.4	78.25	78.87	157542	78.87	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260220	844.2	859.3	838.4	848.9	334182	848.9	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260220	25.37	25.78	25.04	25.19	1000	25.19	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260220	214	225	210.21	219.94	694556	219.94	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260220	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260220	248.63	249.9	241.55	242.61	1536	242.61	down	down	correct
POKARNA.NSE	Pokarna Limited	20260220	1048.55	1069	1000.2	1003.7	117087	1003.7	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260220	7780	7932	7710	7869	393536	7869	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260220	1278.3	1293.8	1246	1255.8	234139	1255.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260220	825.3	831	812	819.75	27442	819.75	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260220	266.3	266.95	263.1	263.75	4584	263.75	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260220	474.8	479.7	468	471.15	990063	471.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260220	295.55	302.05	294.25	298.95	11762183	298.95	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260220	22700	23998	22700	23871	218752	23871	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260220	2177	2249.9	2131.3	2185.4	169107	2185.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260220	228.03	232	214.1	217.47	49523	217.47	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260220	212.21	213.99	205	206.24	37200	206.24	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260220	22.9	23	21.8	22.61	16449	22.61	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260220	316.65	320.7	310.25	311.45	863119	311.45	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260220	137.94	139.37	135.72	137.98	396723	137.98	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260220	4.49	4.53	4.4	4.46	127523	4.46	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260220	7.89	8.2	7.8	8.19	390912	8.19	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260220	146.6	146.63	143.1	144.13	163310	144.13	down	down	correct
PRECOT.NSE	Precot Limited	20260220	460.55	506	460.55	496.85	548	496.85	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260220	292	293.88	283.12	286.14	563195	286.14	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260220	466.6	481	461.45	470.5	154873	470.5	up	down	incorrect
PREMIER.NSE	Premier Limited	20260220	3.13	3.13	2.9	2.91	5344	2.91	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260220	54	54.58	50.03	50.52	99327	50.52	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260220	1478.4	1504	1472	1487	539352	1487	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260220	603.45	607.5	592.85	603.3	195618	603.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260220	276.95	281	273	279.7	10793	279.7	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260220	263.9	267.85	258.2	259.66	93857	259.66	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260220	13.75	14.07	13.4	13.53	195647	13.53	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260220	2880	2910	2846	2898	81302	2898	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260220	125	126.19	124.65	124.98	710273	124.98	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260220	27.47	27.68	27.16	27.28	1818473	27.28	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260220	784.5	788	762.1	767.25	19586	767.25	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260220	108	108	105.3	107.52	2608114	107.52	down	down	correct
PTC.NSE	PTC India Limited	20260220	169.8	169.8	166.27	168.69	828040	168.69	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260220	38.25	38.6	38.01	38.07	30648	38.07	down	down	correct
PULZ.NSE	SM	20260220	26	27.6	26	27.6	34000	27.6	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260220	1018.7	1030.7	1015.1	1024	2556	1024	up	up	correct
PURVA.NSE	Puravankara Limited	20260220	232.5	232.5	228.31	229.86	128378	229.86	down	down	correct
PVP.NSE	PVP Ventures Limited	20260220	29.99	31.19	28.61	30.16	1251462	30.16	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260220	127.34	127.85	126.07	127.65	89843	127.65	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260220	278.6	281.4	275.42	279.67	16206	279.67	up	up	correct
QUESS.NSE	Quess Corp Limited	20260220	205.67	207.51	200.91	202.3	665864	202.3	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260220	180.7	182.99	177.73	178.81	114260	178.81	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260220	1.3	1.3	1.3	1.3	0	1.3
RADAAN.NSE	Radaan Mediaworks India Limited	20260220	3.44	3.44	3	3.01	52951	3.01	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260220	2725.4	2731.7	2694	2712	184503	2712	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260220	6.02	6.28	5.85	6.12	237444	6.12	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260220	330.7	332	322	324.35	1205733	323.2203	down	down	correct
RAIN.NSE	Rain Industries Limited	20260220	146.6	148.75	145	145	1337855	145	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260220	160.5	164.8	157.39	157.91	221136	157.91	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260220	4	4.03	3.97	3.97	123406	3.97	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260220	438.5	442	427.15	431.85	64795	431.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260220	27.99	27.99	27.07	27.29	29693	27.29	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260220	40	40.87	39.4	40.16	4847	40.16	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260220	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260220	279.05	286.35	279	284.4	388284	284.4	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260220	30.7	31.28	30.61	31.07	318708	31.07	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260220	7.4	7.45	7.3	7.43	2638245	7.43	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260220	1124	1127.9	1094.1	1113.7	94886	1113.7	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260220	308.05	312	305.2	307.2	47616	307.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260220	518.5	520.7	505	510.95	74798	510.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260220	475.05	480	468.45	473.7	22534	473.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260220	11.2	11.21	11	11.07	91301	11.07	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260220	1251.2	1262.7	1225	1227.1	12177	1227.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260220	2450	2537.1	2403.5	2504.8	84698	2504.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20260220	392.45	400.45	391	397.5	189748	397.5	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260220	330.9	336.9	327.5	329	5780575	329	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260220	130.61	132	129.32	130	698103	130	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260220	1	1.02	0.99	1.01	1865337	1.01	up	up	correct
RECLTD.NSE	REC Limited	20260220	352.8	356.45	352.55	354.2	2080938	354.2	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260220	254.75	255.5	250.5	251.45	839881	251.45	down	down	correct
REFEX.NSE	Refex Industries Limited	20260220	242.8	243	238.26	239.71	412976	239.71	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260220	45.48	45.69	42.31	42.84	10949	42.84	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260220	365	365	355.2	357.95	54598	357.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260220	1409.5	1427.4	1406.1	1419.4	8177670	1419.4	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260220	221.09	227.23	220.01	221.04	1445999	221.04	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260220	107.35	110.5	102.8	103.81	1647356	103.81	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260220	116.19	116.19	113.55	114.53	35604	114.53	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260220	23.7	23.9	23.55	23.67	1662407	23.67	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260220	395.5	397.6	388.25	390.45	51803	390.45	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260220	92.94	93.76	90	91.12	3207	91.12	down	down	correct
REPRO.NSE	Repro India Limited	20260220	425	439.65	422.15	426.75	11188	426.75	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260220	185.3	189.9	181.1	182.37	190745	182.37	down	down	correct
RGL.NSE	Renaissance Global Limited	20260220	106	108.3	103.96	105.32	678217	105.32	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260220	2.6	2.6	2.5	2.51	792121	2.51	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260220	466.75	469.25	455	458.5	197357	458.5	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260220	124.29	126.5	122.16	124.28	2399374	124.28	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260220	724	737.25	718	730.35	61305	730.35	up	up	correct
RITES.NSE	RITES Limited	20260220	218.87	219.8	216.55	218.49	278952	218.49	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260220	19.85	20.39	19.21	19.82	18126	19.82	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260220	46.38	46.38	43.5	43.95	19050	43.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260220	560.1	566.9	549	549.95	328198	549.95	down	down	correct
RML.NSE	Rane (Madras) Limited	20260220	824.95	830.7	812.05	821.4	4871	821.4	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260220	369.45	369.45	359.35	362.85	32021	362.85	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260220	142.74	142.9	139.82	141.1	446460	141.1	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260220	1.15	1.2	1.12	1.19	279100	1.19	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260220	42.9	44	42.9	43.8	721	43.8	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260220	511.3	514.9	508.55	510.2	18652	510.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260220	43.51	44.29	43.01	44	30196	44	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260220	522.95	527.95	512	514.75	234643	514.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260220	1920	1920	1899.8	1903.7	5806	1903.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260220	26.5	26.68	26	26.25	17440385	26.25	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260220	77.7	85.95	77.51	83.2	224609	83.2	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260220	712	716.5	701.3	709.2	21231	709.2	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260220	38.8	38.8	37.6	37.75	17279	37.75	down	down	correct
RSWM.NSE	RSWM Limited	20260220	152.55	158	152.55	153.69	30811	153.69	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260220	315.6	317.55	305.1	307.7	74527	301.5664	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260220	32.06	32.07	30.83	31.08	3823683	31.08	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260220	8.7	8.74	8.53	8.61	5008114	8.61	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260220	200	201.7	195	195.47	15591	195.47	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260220	6.14	6.14	5.95	5.97	85930	5.97	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260220	108	108	104.1	104.65	86447	104.65	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260220	143.5	144.47	142.02	143.13	52513	143.13	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260220	43.6	43.6	39.5	39.86	27292	39.86	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260220	305.5	313.9	303	312.1	9829650	312.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260220	313.1	333	312.6	328.8	2311	328.8	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260220	17.28	17.28	17.28	17.28	12203	17.28
SADBHAV.NSE	Sadbhav Engineering Limited	20260220	8.98	9.28	8.98	9.28	289843	9.28	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260220	3.7	3.82	3.61	3.65	111472	3.65	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260220	1840	1883.4	1811.2	1836.3	21492	1836.3	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260220	25.57	25.57	25.21	25.47	1560	25.47	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260220	198.9	201	196.2	200.17	32730	200.17	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20260220	155.9	160.1	155.32	158.75	14376451	158.75	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260220	480	543.5	474.1	519.2	599782	519.2	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260220	16.63	16.99	16.44	16.68	33925	16.68	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20260220	158.87	158.99	154.33	154.4	171681	154.4	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260220	1.93	1.94	1.9	1.9	665116	1.9	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260220	8.15	8.29	8.01	8.08	1932987	8.08	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260220	245.12	252.99	245.12	246.38	336	246.38	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260220	45.77	46.9	45.77	45.77	25193	45.77
SALZERELEC.NSE	Salzer Electronics Limited	20260220	652.15	669.2	652.15	659.75	39234	659.75	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260220	8.3	8.3	7.9	8.1	26511	8.1	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260220	2.3	2.38	2.2	2.25	13050	2.25	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260220	1019.9	1029.8	997.5	999.8	626	999.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260220	487.1	487.8	471	473.7	106235	473.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260220	464.75	477.9	464.75	467.05	13376	467.05	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260220	60.7	62	60.51	61.31	1869964	61.31	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260220	266.6	268.8	260.1	267.1	170881	267.1	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260220	14.51	15.1	14.27	14.64	217730	14.64	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260220	4025	4040	3992	4026.1	7749	4026.1	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260220	0.27	0.27	0.27	0.27	35450	0.27
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260220	507	516.3	504.05	512	123168	512	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260220	341.4	344.85	334.05	343	451886	343	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260220	83.86	86.69	82.47	85.12	68326	85.12	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260220	1203	1242	1188.1	1229.3	15925	1229.3	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260220	282.5	288.7	282	284.9	4138	284.9	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20260220	67.5	67.99	66.1	66.33	96701	66.33	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260220	154.14	155.59	150.58	154.9	100009	154.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260220	489.45	507	489.45	497.9	64708	497.9	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260220	799.75	800	781.8	785.6	1292865	782.8574	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260220	123.27	123.27	120	120.61	11327	120.61	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260220	357.02	357.02	350.5	353.2	24992	353.2	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260220	298.58	298.58	290.01	294.1	2257	294.1	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260220	220	224.48	219.39	222.68	2888	222.68	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260220	2042.9	2083.3	2036	2080	922200	2077.1126	up	down	incorrect
SBIN.NSE	State Bank of India	20260220	1206.2	1218	1201.8	1216.1	9958162	1216.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260220	3838	3951.2	3803.9	3869	53377	3869	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260220	159.88	160.8	157.5	159.18	20539	159.18	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260220	896	939.8	890	922.65	1206945	922.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260220	260.7	267.7	253.93	254.96	5924437	254.96	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260220	84.95	85.51	81.61	82.31	775729	82.31	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260220	1314	1368	1309.9	1339.3	56471	1339.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260220	21.29	22.38	21.29	22.38	33879	22.38	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260220	218.23	218.23	213	216.76	456996	216.76	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260220	77.54	78.49	76.01	76.32	543252	76.32	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260220	274.78	276.89	272.88	276.14	8461	276.14	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260220	15.34	15.34	14.61	14.71	13437	14.71	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260220	260.4	260.4	258.31	259.85	12395	259.85	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260220	279.36	279.36	271.97	273.04	1916681	273.04	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260220	621.53	628.49	621.53	626.1	9586	626.1	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260220	737.03	743.6	735.01	740.73	24370	740.73	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260220	0.4	0.43	0.4	0.4	132566	0.4
SEYAIND.NSE	Seya Industries Limited	20260220	15.45	15.45	14.76	14.76	75537	14.76	down	down	correct
SFL.NSE	Sheela Foam Limited	20260220	568	571.75	557	562.95	53463	562.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260220	519.9	522.8	506.7	510	5471	510	down	down	correct
SGL.NSE	STL Global Limited	20260220	12.39	12.45	11.52	12.07	6889	12.07	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260220	64.12	67.32	63.5	65.83	5914	65.83	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260220	561	568.15	558	560	514784	560	down	down	correct
SHALBY.NSE	Shalby Limited	20260220	155.1	159.25	155.1	156.26	123323	156.26	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260220	57.1	58.39	56.9	57.26	31743	57.26	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260220	103.24	111.76	103.24	105.27	298705	105.27	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260220	7.05	7.16	6.82	6.91	19129	6.91	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260220	450.05	453	450	450.1	6414	450.1	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260220	1172.8	1215	1172	1202.9	153907	1202.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260220	950	964.95	930.6	954.7	38122	954.7	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260220	140.99	141.97	140.28	141.18	185623	141.18	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260220	482.51	486.58	480.07	485.16	5245	485.16	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260220	102.7	102.7	95	95.61	19721	95.61	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260220	328.9	328.9	322.1	324.8	175724	324.8	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260220	21.41	21.8	21.05	21.22	10428	21.22	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260220	56.99	58.3	54.77	55.96	5537	55.96	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260220	169.89	169.89	164.12	164.87	2213	164.87	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260220	156.39	161	154.4	157.54	282640	157.54	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260220	331.35	338.4	324	336.15	151041	336.15	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260220	39	40.5	38.51	39.32	3703	39.32	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260220	71.35	72	68.22	71.67	212755	71.67	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260220	26250	26700	25965	26510	16060	26510	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260220	348.7	350.85	329.5	333.95	78578	333.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260220	57.1	60.5	56.25	57	206149	57	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260220	0.44	0.44	0.42	0.42	278948	0.42	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260220	152.98	153.44	150.31	152.38	3839	152.38	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260220	2951	2964	2910	2934.8	32827	2934.8	down	down	correct
SHUBHLAXMI.NSE	SM	20260220	28.45	29.45	26.65	29.45	6000	29.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260220	5.49	5.49	5.22	5.44	42182	5.44	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260220	857.35	857.5	834.2	850.1	193024	850.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260220	10.99	11	9.6	10.58	4585	10.58	down	down	correct
SIEMENS.NSE	Siemens Limited	20260220	3111.9	3307	3105	3190.1	1339800	3190.1	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260220	47.16	49	47.15	48.03	11927	48.03	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260220	17.1	17.1	15.3	16.57	61974	16.57	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20260220	69.4	76	69.4	73.78	119079	73.78	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20260220	454.95	455	438.05	442.45	1060	442.45	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260220	19.15	19.15	18.65	18.72	1542	18.72	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260220	8.48	8.86	8.45	8.61	17829	8.61	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260220	205.2	211.5	204.4	207.84	86613	207.84	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260220	82	88.19	82	84	11365	84	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260220	467.25	469.65	456.25	458.85	330978	458.85	down	up	incorrect
SIS.NSE	SIS Limited	20260220	303.2	303.2	294.4	296.8	111905	296.8	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260220	0.39	0.41	0.39	0.39	651298	0.39
SIYSIL.NSE	Siyaram Silk Mills Limited	20260220	547.2	553.5	540	551.7	27629	551.7	up	down	incorrect
SJVN.NSE	SJVN Limited	20260220	74.5	75.77	73.5	75.3	4761094	75.3	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260220	1711	1715	1668	1707.5	42231	1707.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260220	1.16	1.16	1.16	1.16	0	1.16
SKIPPER.NSE	Skipper Limited	20260220	373	382.15	370.95	380.6	221043	380.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260220	178.6	183	175.56	176.77	147559	176.77	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260220	124	128.2	123.9	125.55	1393	125.55	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260220	80.5	81.95	79.58	81.14	304892	81.14	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260220	360	387.5	354.7	372.45	1292987	372.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260220	40	40.67	39.4	39.97	155858	39.97	down	down	correct
SOBHA.NSE	Sobha Limited	20260220	1466	1520.8	1466	1514	57335	1514	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260220	475	484.15	470	471.5	47584	471.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260220	13350	13589	13211	13296	113458	13296	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260220	408.5	412.25	405	405.4	16542	405.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260220	121.02	128.9	121.02	122.55	43117	122.55	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260220	112.51	113.77	108.01	108.7	8736	108.7	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260220	526	535.75	524.2	532.1	1982341	532.1	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260220	286.75	292.5	283.6	285.6	662190	285.6	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260220	369.5	370.5	360	362.45	14161	362.45	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260220	40.19	40.68	39.95	40.19	12623087	40.19
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260220	179.89	186.48	177.6	186.47	56345	186.47	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260220	738.5	740.25	723.6	733.8	32408	733.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260220	261.75	261.75	254.5	255.35	257240	255.35	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260220	130.87	130.87	128.25	129.21	284871	129.21	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260220	5.07	5.49	5.07	5.18	544146	5.18	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260220	102	103.7	100.6	101.81	41379	101.81	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260220	34.6	35.28	34.04	34.47	68790	34.47	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260220	70.18	71.5	69.52	70.61	333399	70.61	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260220	31.51	31.51	29.1	29.44	8039	29.44	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260220	180	181.73	177.28	178.65	128313	178.65	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260220	203.9	203.9	200.85	201.96	2688	201.96	down	down	correct
SRF.NSE	SRF Limited	20260220	2661	2715.5	2660.3	2690	449654	2690	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260220	493.95	498	480	481.75	6290	481.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260220	0.57	0.57	0.57	0.57	0	0.57
SSWL.NSE	Steel Strips Wheels Limited	20260220	215.01	222.64	215.01	220.96	92321	220.96	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260220	867	875.2	861.4	869.65	113629	869.65	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260220	213.01	215.7	210.51	213.48	580966	213.48	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260220	144.2	146.14	143	144.3	4500	144.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260220	118.7	119	116.5	117.88	10821	117.88	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260220	88	88.85	85.5	87.44	3741	86.4109	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260220	7.72	7.79	7.6	7.71	751854	7.71	down	down	correct
STEL.NSE	STEL Holdings Limited	20260220	474	488.95	464.1	485.85	5783	485.85	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260220	227.7	237.15	226.85	235.8	55932	235.8	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260220	156	164	155.42	159.94	5042764	159.94	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260220	510.5	511.5	501	502.85	32373	502.85	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260220	2234.8	2234.8	2215.1	2219.4	17419	2219.4	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260220	9.95	10.02	9.74	9.87	1104911	9.87	down	down	correct
SUBROS.NSE	Subros Limited	20260220	801	809.4	792	804.65	42985	804.65	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260220	920.5	925.95	900	901.85	22481	901.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260220	410.3	410.3	404.15	406.85	103921	406.85	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260220	48.4	48.82	46.05	46.64	81103	46.64	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260220	1742.5	1779	1739.3	1757.5	4514	1757.5	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260220	1.6	1.65	1.6	1.61	144089	1.61	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260220	5175	5275	5133	5178	50250	5178	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260220	621.15	636.7	618	627.1	91	627.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260220	914.75	922.35	905.6	914.65	18055	914.65	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260220	249.69	249.69	244	245.23	85797	245.23	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260220	1710.1	1727	1708.1	1724.4	1203988	1724.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260220	406.45	410.1	399.8	408.9	105234	408.9	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260220	578.1	587.95	570	584.65	178811	583.3856	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260220	164.86	166.48	162	162.88	1842	162.88	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260220	7.14	7.14	6.8	6.9	13288	6.9	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260220	415.05	419.25	412.3	413.75	64642	413.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260220	0.89	0.96	0.88	0.89	57099	0.89
SUPREMEIND.NSE	The Supreme Industries Limited	20260220	3865.2	3949.9	3856.9	3894	455886	3894	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260220	23.09	23.91	22.61	22.95	78315	22.95	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260220	17.91	19.6	17.91	18.73	151118	18.73	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260220	56	59.77	55.56	59.09	8739	59.09	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260220	223.09	227.44	221.45	222	461772	222	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260220	123.79	125.2	121.15	122.1	220227	122.1	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260220	31.85	32.99	31.15	31.79	69305	31.79	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260220	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260220	151.24	154.19	150	151.08	117988	151.08	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260220	3	3.11	2.95	2.99	119087	2.99	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260220	45.2	45.35	44.26	44.46	61647383	44.46	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260220	3.1	3.19	3.1	3.1	8552	3.1
SWARAJENG.NSE	Swaraj Engines Limited	20260220	3557	3612	3502.9	3555.1	6708	3555.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260220	550.95	566.9	534	548.45	26708	548.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260220	209.2	210.03	205.1	205.84	853024	205.84	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260220	825.4	839.9	805	829.25	165368	829.25	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260220	438	444.5	435.5	442.7	1620743	442.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260220	185.5	191	183.07	186.42	10478	186.42	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260220	350.95	351.85	346.2	350.1	59179	350.1	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260220	47.35	47.5	46.77	47.22	806954	47.22	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260220	272.35	276.6	272.25	273.05	36690	273.05	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20260220	459.95	460.95	452.3	454.05	220099	454.05	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260220	28.29	28.82	26.8	27.35	18249	27.35	down	down	correct
TARC.NSE	TARC Limited	20260220	159.39	159.72	155.85	156.94	354436	156.94	down	down	correct
TARMAT.NSE	Tarmat Limited	20260220	53	56	53	54.78	23262	54.78	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260220	7766	7766	7520	7595.5	947	7595.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260220	705	717.9	698.35	716.1	595900	716.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260220	1655	1703.6	1646.7	1685	526249	1685	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260220	1162.1	1168.5	1153.5	1156.2	484995	1156.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260220	4830	4910	4788	4838	227011	4838	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260220	690	741.7	683	707.1	15006583	707.1	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260220	369.3	379.2	369.25	378	2844023	378	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260220	206.41	209.3	204.73	208.21	26605844	208.21	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260220	1243	1243	1187.4	1194.4	62399	1194.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260220	153	154.99	150.52	154.04	203616	154.04	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260220	1021.8	1047.9	1005.9	1034.5	15553	1034.5	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260220	567	583	562	567.2	11917	567.2	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260220	15.85	15.85	15.85	15.85	47138	15.85
TCPLPACK.NSE	TCPL Packaging Limited	20260220	2905	2914.6	2804	2825.9	843	2825.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260220	2667	2702.6	2647.5	2686.2	2293482	2686.2	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260220	880	899	870	882.55	551467	882.55	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260220	1325.9	1335	1301.9	1309.4	28586	1309.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260220	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260220	1465	1477.3	1453.1	1456.9	1599813	1456.9	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260220	1131	1153.25	1119	1144.4	362832	1144.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260220	331	331	324.25	326.75	559443	326.75	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260220	535.5	547.15	531.2	540.45	79929	540.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260220	390	402.5	384.8	402.5	18212	402.5	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260220	95	95.5	93.41	94.14	49500	94.14	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260220	47.31	47.72	46.6	46.93	15778	46.93	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260220	112.6	113.9	110.9	111.21	2608316	111.21	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260220	72.17	73.65	71	72.96	9545678	72.96	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260220	13.4	13.4	12.41	12.84	17911	12.84	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260220	9.69	9.69	9.36	9.46	6314	9.46	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260220	3496	3569.9	3447.5	3556.6	49374	3556.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260220	96.43	98.5	95.81	97.24	20855	97.24	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260220	90.25	91.89	90	90.61	50167	90.61	up	up	correct
THERMAX.NSE	Thermax Limited	20260220	3000	3198.4	2975	3155	318068	3155	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260220	109.92	111.3	108.65	110.88	2161447	110.88	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260220	327	327	316	320.05	8536	320.05	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260220	399.45	407	382.6	399.45	756207	399.45
TI.NSE	Tilaknagar Industries Ltd.	20260220	447.45	454	446.4	450.75	338739	450.75	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260220	2305	2390	2305	2381.7	7298	2381.7	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260220	2479.8	2592	2467.4	2585.8	752197	2585.8	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260220	4.93	4.93	4.69	4.85	62017	4.85	down	up	incorrect
TIL.NSE	TIL Limited	20260220	255.85	269.2	247	250.23	203729	250.23	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260220	193.6	196.97	191.5	196.29	2336221	196.29	up	up	correct
TIMKEN.NSE	Timken India Limited	20260220	3150	3189.9	3127.6	3183.9	23487	3183.9	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260220	202.2	206.67	202.2	203.86	113268	203.86	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260220	37.22	38.97	37.22	37.91	410167	37.91	up	up	correct
TITAN.NSE	Titan Company Limited	20260220	4200.5	4252.1	4200.2	4236.4	532169	4236.4	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260220	94	94.35	91.9	92.59	133849	92.59	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260220	137.49	138.9	135.72	138.05	31450	138.05	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260220	9	9	8.51	8.68	6243	8.68	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260220	93.49	93.49	90	90.17	1520	90.17	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260220	4224.1	4250.4	4175.5	4241.7	341529	4241.7	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260220	1492.6	1539.5	1482	1528.6	1254354	1528.6	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260220	62.67	67.9	62.67	66.47	6970	66.47	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260220	86.5	87.9	85	85.2	1495	85.2	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260220	70.95	70.95	67.76	68.9	112002	68.9	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260220	7.99	9.19	7.2	8.71	340130	8.71	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260220	207	210.99	202.5	203.48	3110	203.48	down	down	correct
TRENT.NSE	Trent Limited	20260220	4064.8	4125	4041.7	4085	338564	4085	up	up	correct
TRF.NSE	TRF Limited	20260220	269.6	272.95	267.45	269.45	8830	269.45	down	down	correct
TRIDENT.NSE	Trident Limited	20260220	25.94	26	25.49	25.55	3956064	25.55	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260220	56	57.69	56	56.21	16813	56.21	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260220	485.95	491.6	483.25	490.2	132966	490.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260220	380.1	385.85	371.2	384.65	321085	384.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260220	927	938	927	929.1	1197	929.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260220	555	555	531.3	534.35	50672	534.35	down	down	correct
TTL.NSE	T.T. Limited	20260220	10.03	10.03	9.33	9.95	205559	9.95	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260220	42.91	43.21	42.27	42.91	979147	42.91
TVSELECT.NSE	TVS Electronics Limited	20260220	387.55	390	382	387.35	2898	387.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260220	3830.1	3867.9	3791.7	3829.4	386586	3829.4	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260220	4132.6	4145	4084.1	4096.3	2309	4096.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260220	125	126.32	125	125.59	33681	125.59	up	up	correct
TVVISION.NSE	TV Vision Limited	20260220	5.9	6.23	5.9	6.12	30304	6.12	up	up	correct
UBL.NSE	United Breweries Limited	20260220	1607.6	1620	1600	1602.6	32199	1602.6	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260220	28.99	29.17	28.69	28.93	5206863	28.93	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260220	458.9	464.95	455.8	456.7	15004	456.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260220	72.67	73.7	72.29	72.74	39817	72.74	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260220	36.09	36.47	35.85	36.01	63370	36.01	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260220	123	124.53	116.72	117.75	447037	117.75	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260220	62	63.24	62	62.53	5652785	62.53	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260220	12650	12838	12578	12748	120589	12748	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260220	4.7	4.7	4.21	4.32	42391	4.32	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260220	369.9	369.9	362.25	367.05	13101	367.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260220	188	188	183.23	184.65	56410	184.65	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260220	109.3	113.5	104.11	108.39	9965	108.39	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260220	189.35	194.9	188.5	193.98	14595009	193.98	up	up	correct
UNITECH.NSE	Unitech Limited	20260220	5.02	5.12	4.99	5.02	3248168	5.02
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260220	509	548	498	522.6	18960	522.6	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260220	63	64.5	63	63.72	4947	63.72	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260220	698.35	698.35	675.05	682.7	22266	682.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260220	362.99	384	344.66	376.39	94002	376.39	up	up	correct
UPL.NSE	UPL Limited	20260220	760.1	770.9	744.6	752.35	2400204	752.35	down	down	correct
URJA.NSE	Urja Global Limited	20260220	9.83	10.05	9.76	9.8	759797	9.8	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260220	405	409.8	400	402.4	192191	402.4	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260220	1045.05	1071.95	1033	1067.35	73978	1067.35	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260220	62.72	63.34	62.47	63.15	50038	63.15	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20260220	74.58	76.75	73.9	75.66	78758	75.66	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20260220	281.99	282.88	280.06	281.79	65620	281.79	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20260220	915.76	916	903	910.48	2892	910.48	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20260220	92.68	92.9	90.2	92.19	4186	92.19	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260220	201.07	202.55	198	198.27	52919	198.27	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260220	1980.3	2017.6	1952.5	1986.7	65444	1986.7	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260220	4918	4918	4824.1	4860.2	7523	4860.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260220	236	240.6	233	234.19	354688	234.19	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260220	7.78	7.89	7.3	7.73	353201	7.73	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260220	6.9	7.49	6.9	6.97	7572155	6.97	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260220	242	247	240	246.3	11007	246.3	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260220	37.21	37.95	36.79	37.54	11644	37.54	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260220	7.55	7.84	6.8	7.06	3834074	7.06	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260220	556.65	556.65	542.2	545.9	115814	545.9	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260220	39.08	39.44	38.68	38.9	307256	38.9	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260220	60.88	62.6	57.11	60.92	139745	60.92	up	up	correct
VBL.NSE	Varun Beverages Limited	20260220	450.85	456.6	449.3	453.85	2521212	453.85	up	up	correct
VEDL.NSE	Vedanta Limited	20260220	675.7	683.45	672.55	682.45	6871777	682.45	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260220	1398	1398	1373	1377.6	34111	1377.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260220	779	790	741.25	759.35	12573	759.35	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260220	47.7	48.68	47.7	47.87	154092	47.87	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260220	514	607.9	514	556.55	11813276	556.55	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260220	104.8	104.8	102.35	103.52	21803	103.52	down	up	incorrect
VGUARD.NSE	V	20260220	320	323.15	314.55	315.4	119147	315.4	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260220	3270	3398.9	3270	3360.5	499	3360.5	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260220	315.6	316.05	308.6	310.55	2086	310.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260220	1010.05	1012.2	1001	1008.9	38218	1008.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260220	2.19	2.21	2.16	2.21	271114	2.21	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260220	1.5	1.51	1.48	1.48	857871	1.48	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260220	1.6	1.61	1.59	1.6	1767570	1.6
VIMTALABS.NSE	Vimta Labs Limited	20260220	474.95	478.55	465	469.3	108010	469.3	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260220	1480	1529.8	1463.5	1506.6	34725	1506.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260220	1088.6	1098.7	1059	1087.8	10793	1087.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260220	31.27	32.5	31.11	32.03	34876	32.03	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260220	213.1	222.8	213.1	221.9	9507	221.9	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260220	23.85	23.85	22.11	22.41	238363	22.41	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260220	356	371	354.8	368	368844	368	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260220	10.53	10.54	10.53	10.53	157294	10.53
VISAKAIND.NSE	Visaka Industries Limited	20260220	65.2	65.2	62.3	62.79	59317	62.79	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260220	42.07	42.07	39	39.5	37897	39.5	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260220	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260220	502.5	520.6	502.5	512.4	43930	512.4	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260220	5.78	5.78	5.6	5.62	341948	5.62	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260220	0.62	0.62	0.56	0.59	183792	0.59	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260220	262.15	263.3	258.9	261.1	14682	261.1	down	down	correct
VMART.NSE	V	20260220	580.85	580.95	570.05	573.9	95633	573.9	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260220	8250.5	8394	8162.5	8229.5	40423	8229.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260220	1509.9	1550.9	1505.1	1543.4	935468	1543.4	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260220	286.8	286.8	280.55	283	166612	283	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260220	252.85	253.25	250	251.8	12380	251.8	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20260220	239.47	241	237.5	238.74	140046	238.74	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260220	6111	6350	5970	6006	27368	6006	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260220	515	539.9	511	530.6	1030359	530.6	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260220	1268.6	1288.8	1262.2	1272.9	137639	1272.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260220	172.91	175.94	170.27	172.76	456529	172.76	down	down	correct
WANBURY.NSE	Wanbury Limited	20260220	260	274.9	258.43	269.97	195605	269.97	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260220	959.95	966.95	946.1	954.65	1781	954.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260220	64.82	65.33	62.82	64.09	3037487	64.09	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260220	88.79	88.79	86.01	86.96	906	86.96	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260220	785.2	792	777.3	783.5	140918	783.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260220	497.65	502.5	491.6	498.4	99122	498.4	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260220	1262	1332	1203.5	1290.4	1312	1290.4	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260220	6840	6860	6717	6832.5	4245	6832.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260220	509.85	513.65	501.4	507.75	57241	507.75	down	down	correct
WHEELS.NSE	Wheels India Limited	20260220	921.4	939	891.35	897.6	37154	897.6	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260220	913.6	934.35	909.55	930.25	258574	930.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260220	28.71	28.71	27.8	27.81	3766	27.81	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260220	778.9	790.75	778.15	780.4	12244	780.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260220	245.7	245.7	241	242.95	10183	242.95	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260220	155	155	146.49	148.48	1473	148.48	down	down	correct
WIPRO.NSE	Wipro Limited	20260220	209.7	211.96	208.25	210.03	17690420	210.03	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260220	1382.4	1394	1375.2	1381.6	180341	1381.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260220	485.05	488.85	483.05	484.55	37837	484.55	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260220	73.99	76.25	73.15	74.47	92555	74.47	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260220	415.5	417.9	407.65	409.5	30617	409.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260220	67.6	68.29	66.51	66.73	79086	66.73	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260220	128.05	143.09	128.05	137.09	48296	137.09	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260220	884	885.6	865.15	878.05	19473	878.05	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260220	20.96	21.12	20.84	21.04	45942123	21.04	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260220	749.9	750.85	740.1	747.6	1152	747.6	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260220	91.75	93.29	90.1	90.7	8588086	90.7	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260220	6.06	6.06	5.81	5.96	273876	5.96	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260220	9.42	9.56	9.28	9.36	582072	9.36	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260220	194.13	194.13	194.12	194.12	13	194.12	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260220	5.16	5.25	5.11	5.13	101056	5.13	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260220	571.35	571.35	557	561.2	337404	561.2	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260220	1330	1369	1315	1322.2	348448	1322.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260220	81.9	82.85	81	81.05	3988	81.05	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260220	1311	1338.8	1311	1322	15992	1322	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260220	235.5	235.5	230.25	230.75	53868	230.75	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260220	400.3	401.35	394.05	399.25	80027	399.25	down	down	correct