CollectAI

close-nse_india_stocks

2026/02/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260223	180.28	181	177.45	178.86	61886	178.86	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260223	36.44	37.15	35.75	36.06	5382	36.06	down	down	correct
3MINDIA.NSE	3M India Limited	20260223	36500	36565	36005	36115	2540	36115	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260223	33.6	35.7	33.6	34.4	1033	34.4	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20260223	323.85	325.95	316.05	319.95	61377	319.95	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260223	642	648.1	576.55	583.4	391318	583.4	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260223	14.99	14.99	14.26	14.48	107011	14.48	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260223	8.77	9.2	8.61	8.82	398933	8.82	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260223	85.99	86.37	79.23	80.49	781999	80.49	down	down	correct
AARON.NSE	Aaron Industries Limited	20260223	166.3	168.79	163	163.43	7396	163.43	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260223	372.55	375.7	369.2	371.3	105522	371.3	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260223	454	457	441.2	446.7	536594	446.7	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260223	418.5	418.5	405.05	405.95	5586	405.95	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260223	128.39	131.79	126.44	126.62	7666	126.62	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260223	1291.6	1291.6	1264.2	1285.4	181284	1285.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260223	20.62	20.99	19.8	20.25	52305	20.25	down	down	correct
ABB.NSE	ABB India Limited	20260223	6090	6090	5775	5906	831004	5906	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260223	26415	26515	26240	26470	4509	26470	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260223	346.15	350.95	342.85	346.2	8310977	346.2	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260223	69.8	72.45	69	69.64	3678544	69.64	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260223	44.65	44.65	42.88	43.72	666	43.72	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260223	62.18	62.99	62.18	62.57	30891	62.57	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260223	71.97	73.3	71.97	72.98	6358	72.98	up	up	correct
ACC.NSE	ACC Limited	20260223	1628.7	1628.8	1611	1618.8	96024	1618.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260223	1194	1194	1160.3	1166.4	13669	1166.4	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260223	5.14	5.2	4.9	4.94	91739	4.94	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260223	869	885.95	866.9	877.35	137746	877.35	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260223	2180	2203	2155.3	2191	1103960	2191	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260223	978.25	987.55	962	970.35	1188654	970.35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260223	1511	1564.5	1510.8	1555.8	3113728	1555.8	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260223	145.15	145.69	142.7	144.05	9098843	144.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260223	228	235	227	227.82	145557	227.82	down	down	correct
ADL.NSE	Archidply Decor Limited	20260223	70.01	71.01	68	69.21	218	69.21	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260223	9.97	9.97	9.35	9.39	22822	9.39	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260223	124.76	125.89	121.05	121.82	135153	121.82	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260223	55.05	55.88	55	55.11	26955	55.11	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260223	313.1	319.2	305.1	313.9	194729	313.9	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260223	1500	1527.7	1499	1509.6	217555	1509.6	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260223	601	618.8	579.85	581.95	38668	581.95	down	down	correct
AGRITECH.NSE	Agri	20260223	129.9	132.98	127.55	129.45	764	129.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260223	34.39	34.98	33.8	34.12	76952	34.12	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260223	48.02	48.02	46.01	46.36	18100	46.36	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260223	160.56	161.8	157	158.06	3608	158.06	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260223	805.75	821	802.5	805.45	59014	805.45	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260223	3955.5	3955.6	3812.3	3833.7	43481	3833.7	down	down	correct
AIRAN.NSE	Airan Limited	20260223	17.66	17.97	17.1	17.2	67990	17.2	down	down	correct
AISL.NSE	SM	20260223	68.05	70.1	68.05	70.1	2400	70.1	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260223	2940	2990	2936.7	2978.4	207598	2978.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260223	139.95	141.5	133.4	133.88	245467	133.88	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260223	4.76	4.91	4.76	4.78	321655	4.78	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260223	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260223	29.47	29.47	26.21	27.33	30534	27.33	down	down	correct
AKG.NSE	AKG Exim Limited	20260223	14.8	14.9	14.03	14.34	31680	14.34	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260223	219	223.74	218.81	220.2	168	220.2	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260223	5.09	5.09	4.71	4.8	262927	4.8	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260223	3079	3097.7	3042.4	3086.1	25068	3086.1	up	up	correct
ALANKIT.NSE	Alankit Limited	20260223	9	9.49	9	9.19	249138	9.19	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260223	725.75	728.85	719	721.55	809	721.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260223	94.05	95.9	93.96	94.76	146139	94.76	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260223	806.3	825	791	804.4	10335	804.4	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260223	70.5	70.54	68.65	69.8	3397	69.8	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260223	5415	5504	5395.5	5490.5	139365	5490.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260223	1524	1527.4	1506	1512.2	26873	1512.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260223	9.02	9.03	8.6	8.64	5557425	8.64	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260223	15.6	16.25	15.27	15.83	300327	15.83	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260223	14.95	15.32	14.6	14.78	6916032	14.78	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260223	66.91	69.94	66.91	68.18	14883	68.18	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260223	208.81	212	201.75	203.22	4569	203.22	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260223	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260223	7675	7859	7675	7770	332977	7770	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260223	25	26.88	24.66	25.28	8127	25.28	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260223	1401.3	1430	1392.2	1402	8355	1402	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260223	512	518.65	510.75	515.3	926117	515.3	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260223	43.11	43.11	41.25	41.94	7105	41.94	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260223	39.62	41.51	39.62	41.12	20230	41.12	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260223	619.3	619.95	600	603.7	7364	603.7	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260223	553.1	553.35	542	547.65	1225217	547.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260223	68.01	69	67.95	68.98	102897	68.98	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260223	71.98	72.59	71.4	71.7	56966	71.7	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260223	47.29	49.48	47.11	47.42	3767	47.42	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260223	1.77	1.77	1.67	1.67	18786	1.67	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260223	11.9	12.24	11.56	12.17	22592	12.17	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260223	3.7	3.72	3.7	3.72	79999	3.72	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260223	0.91	0.93	0.89	0.9	144210	0.9	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260223	1713	1749	1697.5	1729.5	34713	1729.5	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260223	1290	1291.1	1265	1283.2	107056	1283.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260223	10600	10942	10416	10690	231347	10690	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260223	128.5	137.81	128.1	129.97	7400	129.97	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260223	369.5	376	363.1	370.6	15514	370.6	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260223	452	463	432	443.1	2690852	443.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260223	2190.6	2219.1	2184.8	2191.5	377562	2191.5	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260223	765	774.9	763	769.35	23535	769.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260223	235	235.6	228.1	230.6	1578079	230.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260223	7680	7710	7615.5	7693	399710	7693	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260223	332.5	336.25	326	329.95	334453	329.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260223	457.7	457.85	440.5	453.5	1568200	453.5	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260223	1308	1308	1256	1265.3	287	1265.3	down	down	correct
APTECHT.NSE	Aptech Limited	20260223	93.1	93.6	91.17	91.57	87382	91.57	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260223	243.9	249.95	242.1	243.7	2153830	243.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260223	84	86.87	83.52	84.08	2869	84.08	up	up	correct
ARCHIES.NSE	Archies Limited	20260223	15.52	16.19	15.52	15.66	8284	15.66	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260223	43.9	43.9	40.34	41.17	291	41.17	down	down	correct
ARIES.NSE	Aries Agro Limited	20260223	344.9	350.65	337	340.55	19534	340.55	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260223	78.88	87.75	78.1	84.18	7819243	84.18	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260223	262.5	267	258.8	261.15	46244	261.15	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260223	1626.5	1626.5	1573	1585.9	56192	1585.9	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260223	28.35	29.4	27.56	28.23	104135	28.23	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260223	413.8	428.35	411	425	31415	425	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260223	1.61	1.61	1.61	1.61	10938	1.61
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260223	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260223	240.21	243.8	239.1	241.1	85676	241.1	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260223	159.12	166.99	159.01	159.26	639	159.26	up	up	correct
ARVIND.NSE	Arvind Limited	20260223	375	381	370.7	375.2	765686	375.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260223	457.85	461.3	450.85	454.3	141774	454.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260223	570.85	570.85	552.3	556.2	14986	556.2	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260223	948.4	960	930.7	951.9	59073	951.9	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260223	219.33	229	216.81	224.61	7160	224.61	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260223	482.95	482.95	464.55	467.65	13341	467.65	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260223	857.65	865	830	832	46862	832	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260223	525.85	538.9	506.15	514.8	741439	514.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260223	328.1	328.4	319.25	325.15	44343	325.15	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260223	15.77	16.16	15.2	15.27	86676	15.27	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260223	146.5	150.89	143.05	143.6	2021184	143.6	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260223	209.76	211.75	208.96	210.76	8533992	210.76	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260223	298.3	304.7	292	303.15	22927	303.15	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260223	2424.7	2446.6	2411.5	2429.7	634365	2429.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260223	70	71.81	68	70.88	4642225	70.88	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260223	213.39	218.3	213.39	214.88	862	214.88	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260223	636.8	642.45	621	625.4	18388	625.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260223	638	648	632.3	646.05	668681	646.05	up	up	correct
ASTRAL.NSE	Astral Limited	20260223	1649	1654	1628.4	1635.1	489915	1635.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260223	907.1	936.9	901.55	920.85	215997	920.85	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260223	8894	8944.5	8807	8868	7981	8868	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260223	3.9	4.21	3.9	4.12	35728	4.12	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260223	522	528.1	521.55	525.6	279098	525.6	up	up	correct
ATUL.NSE	Atul Ltd	20260223	6624	6646	6456	6527	64198	6527	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260223	478.95	509	477.1	480.35	345665	480.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260223	993	998.75	950	974.1	13484919	974.1	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260223	957	974.1	921.5	929.95	172773	929.95	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260223	1166.1	1174.2	1143.3	1150.6	989992	1150.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260223	103.57	105.99	99.1	100.65	11812	100.65	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260223	2023.5	2059.7	1978.5	2015.9	13616	2015.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260223	80	80	77.2	78.01	48762	78.01	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260223	328.35	330.45	322.55	327.6	14822	327.6	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260223	1400	1429	1280	1310	3004272	1310	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260223	65.96	66.34	64.64	65.62	64768	65.62	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260223	502.15	502.2	490	493.3	69160	493.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260223	1380.5	1402	1380.2	1386.7	6160153	1386.7	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260223	644	644	626.9	628.75	610	628.75	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260223	13.31	13.32	13.13	13.19	1937972	13.19	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260223	1444	1452.8	1356.8	1404.4	109769	1404.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260223	144.55	149.27	144.55	148.63	2839	148.63	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260223	288.41	288.41	281.17	282.43	15075	282.43	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260223	353.71	353.71	343.98	346	6884	346	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260223	193.27	209	193.27	206.69	136852	206.69	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260223	113.08	113.08	111	111.72	1085	111.72	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260223	5.33	5.54	5.1	5.33	110378	5.33
BAJAJ.NSE	AUTO	20260223	9851	9930	9814	9884.5	145464	9884.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260223	388.7	401.2	372.55	399.1	1854477	399.1	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260223	384	387.75	378.25	380.05	54898	380.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260223	2050	2069	2039.8	2051.6	1070139	2051.6	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260223	15.55	15.73	15.36	15.46	3645397	15.46	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260223	11220	11632	11150	11501	137005	11501	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260223	1032.45	1046	1029.05	1030.55	9452225	1030.55	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260223	99	104.5	97.51	100.69	1113765	100.69	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260223	1081.1	1096.7	1070.1	1074.8	61887	1074.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260223	20.95	20.95	19.6	20.31	187860	20.31	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260223	17.8	17.8	16.3	16.7	18349	16.7	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260223	2519.6	2535	2488.1	2509	187765	2509	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260223	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260223	182	184.4	180.82	181.65	142260	177.3189	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260223	76.02	79	74.5	77.59	10108	77.59	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260223	461.9	465.95	453.85	464.35	278968	464.35	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260223	126.25	127.48	121.5	125.05	2059	125.05	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260223	3598.4	3619.9	3593.5	3602.7	154	3602.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260223	654.3	672.2	651.4	655.95	206944	655.95	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260223	172	173.87	171.18	173.65	5151355	173.65	up	up	correct
BANG.NSE	Bang Overseas Limited	20260223	43.11	44.4	42.6	42.94	5531	42.94	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260223	62.6	62.6	59	60.39	2103	60.39	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260223	310.95	315.25	309.7	313.35	10075556	313.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260223	630.01	634	630	631.6	353339	631.6	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260223	172.41	174.67	171.83	174.13	9288166	174.13	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260223	113.5	114.91	112	112.13	12550	112.13	down	down	correct
BASF.NSE	BASF India Limited	20260223	3560	3592.5	3540	3571.5	12198	3571.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260223	24.95	24.95	23.5	23.72	66628	23.72	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260223	816	821.35	807.1	812.35	114694	812.35	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260223	4800	4829.6	4761.6	4789	11196	4789	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260223	2504.9	2511	2425.1	2434.1	44678	2434.1	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260223	1780.2	1807	1769.2	1778.5	16252	1778.5	down	down	correct
BCG.NSE	Brightcom Group Limited	20260223	11.38	12.27	11.25	11.57	17280190	11.57	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260223	29	29.14	28.07	28.33	355559	28.33	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260223	1319.6	1319.6	1261.6	1275.6	1390335	1275.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260223	28.19	28.19	27	27.16	12300	27.16	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260223	219.11	219.92	213.12	218.06	571995	218.06	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260223	138.79	142.98	138.79	139.05	2582	139.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260223	442.8	445.3	435.7	439.75	12915631	437.8858	down	down	correct
BEML.NSE	BEML Limited	20260223	1710	1720.8	1685	1700.3	109885	1700.3	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260223	83.71	84.81	82.15	82.85	168605	82.85	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260223	457	465.5	455.9	465.5	315354	465.5	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260223	17.79	17.89	17.25	17.49	214518	17.49	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260223	405.6	408.5	402.05	403.45	10718	403.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260223	510.1	514.95	495	507.25	9026	507.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260223	2.9	3.04	2.77	2.96	20625	2.96	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260223	338	338	329.85	330.75	48680	330.75	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260223	157.2	158.7	156	157.15	15679	157.15	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260223	161	162	152.01	152.94	162320	152.94	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260223	3.6	3.65	3.47	3.48	537184	3.48	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260223	1798	1838	1783	1832	2598731	1832	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260223	115.9	115.9	109.5	110.29	28378	110.29	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260223	1604.5	1664	1574	1581.5	17600	1581.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260223	181.51	182.51	175.28	179.39	185315	179.39	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260223	1994	2000.5	1983.9	1997	3728878	1997	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260223	258.05	260.8	255.25	258.25	11160170	258.25	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260223	53.61	55.62	51.97	52.7	77021	52.7	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260223	805.05	867.95	805.05	853.3	2370	853.3	up	up	correct
BIOCON.NSE	Biocon Limited	20260223	386.95	389.3	383.2	387.7	3572627	387.7	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260223	33.99	35.55	33.51	33.96	19533	33.96	down	down	correct
BIRET.NSE	RR	20260223	353.98	355	350.99	352.53	424317	352.53	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260223	140	142.39	137	137.84	19808	137.84	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260223	1014.8	1033.9	1001.4	1024.6	57345	1024.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260223	133.9	135.59	131.03	132.16	28526	132.16	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260223	21.26	22.47	18.52	18.84	1388444	18.84	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260223	225	226.79	218.5	225.07	1133629	225.07	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260223	46.3	49.9	46.3	48.3	610902	48.3	up	up	correct
BLS.NSE	BLS International Services Limited	20260223	272.2	297.3	270.6	281.75	24141392	281.75	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260223	2.76	2.81	2.71	2.71	73531	2.71	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20260223	5648	5680.5	5590.5	5612	4929	5612	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260223	1978.8	1990.8	1955	1961.8	221246	1961.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260223	48.4	49	47.01	47.16	79290	47.16	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260223	116.49	118.75	115.39	116.7	492757	116.7	up	up	correct
BOROLTD.NSE	Borosil Limited	20260223	254.05	259	248	249.5	65984	249.5	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260223	479.35	488	469	472	225064	472	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260223	35165	35630	35140	35340	9208	35340	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260223	370	376.7	366.65	372.1	7760029	372.1	up	up	correct
BPL.NSE	BPL Limited	20260223	55.6	56.73	55.12	55.51	71194	55.51	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260223	740.85	755	739.45	748.35	191280	748.35	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260223	6136	6150	6042	6122.5	225252	6122.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260223	20.87	20.87	19.2	19.98	37715	19.98	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260223	75.28	76.49	72.13	72.97	27286	72.97	down	up	incorrect
BSE.NSE	BSE Limited	20260223	2775	2792.7	2712.9	2725.3	3269483	2725.3	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260223	92.4	92.4	89.9	91.19	9525	91.19	down	up	incorrect
BSL.NSE	BSL Limited	20260223	139.9	139.9	130	130.56	7496	130.56	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260223	138.81	139.09	137.24	137.95	1360360	137.95	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260223	29.99	29.99	29.45	29.89	234397	29.89	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260223	382.9	387.95	375.3	377.05	830281	377.05	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260223	610	619.95	595.2	599.75	11653	599.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260223	43.42	44.28	42.36	43.01	13939	43.01	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260223	49	49	46.57	47.08	35687	47.08	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260223	14.05	14.62	13.68	13.98	22383	13.98	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260223	143.26	149.59	141	142.2	526429	142.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260223	724.8	729.8	711.2	718	621904	718	down	down	correct
CANBK.NSE	Canara Bank	20260223	155	157.1	154.74	156.44	23618301	156.44	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260223	894.4	913.8	888	905.95	136550	905.95	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260223	283	289.7	275.1	277.4	200514	277.4	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260223	252.18	253.47	243	243.77	143406	243.77	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260223	1700	1740	1685.7	1729.5	46179	1729.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260223	13.1	13.87	13.01	13.33	36643	13.33	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260223	851.95	855.45	843.1	849.75	260365	849.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260223	1609	1627.8	1580.1	1585.2	100857	1585.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260223	1979.9	2031.8	1971.6	2000.8	217080	2000.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260223	187.74	188.38	186.8	187.3	960996	187.3	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260223	17.63	17.66	16.4	16.44	470509	16.44	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260223	14.1	14.1	13.5	13.55	10733	13.55	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20260223	1005	1073.9	1001.1	1033.1	2866212	1033.1	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260223	1330	1338.8	1320.1	1334.3	901439	1334.3	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20260223	3796	3833	3750	3770.1	54911	3770.1	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260223	7.6	8.22	7.6	7.73	25779	7.73	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260223	444.65	446.3	438.25	439	7007	439	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260223	21.09	21.35	20.5	20.54	105958	20.54	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260223	38.85	39.35	38.36	38.51	10723099	38.51	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260223	25.34	25.79	24.29	24.47	126080	24.47	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260223	2538.8	2700	2510.5	2673.2	396748	2673.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260223	755	762.35	740.05	748.15	39849	748.15	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260223	5146	5160.8	5081.1	5091.7	8387	5091.7	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260223	5.3	5.3	4.98	5.01	60641	5.01	down	down	correct
CESC.NSE	CESC Limited	20260223	156.55	157	153.79	155.72	1133526	155.72	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260223	173.5	174.12	171.11	172.14	305618	172.14	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260223	720	722.7	713.5	720.6	1783385	720.6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260223	868.7	871.3	858.2	862.5	24698	862.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260223	457.6	461.4	452	453.8	665062	453.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260223	148.69	150.2	142	144.42	4170	144.42	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260223	170.9	171.99	164.71	167.19	31319	167.19	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260223	394.4	394.4	384	386.55	5185	386.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260223	296.95	296.95	271.05	272.4	118774	272.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260223	886	902.05	877.75	884.15	496296	884.15	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260223	1677.5	1706.8	1672.7	1693.9	731931	1693.9	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260223	1692.2	1697.9	1663.6	1675.5	58578	1675.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260223	1324.6	1327.8	1263.6	1272.9	82100	1272.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20260223	84.65	84.65	82	82.26	6909	82.26	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260223	15.34	16.18	15.34	15.94	11118	15.94	up	up	correct
CIPLA.NSE	Cipla Limited	20260223	1335.9	1335.9	1308.8	1326.5	2435610	1326.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260223	712.95	732.6	707	728.55	385930	728.55	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260223	48.5	50.58	46.57	47.33	85232	47.33	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260223	272.3	305	272.3	279.81	1052001	279.81	up	up	correct
CMICABLES.NSE	CMI Limited	20260223	4.53	4.53	4.43	4.43	2162	4.43	down	down	correct
COALINDIA.NSE	Coal India Limited	20260223	426	427.5	418.95	426	6515765	426
COCHINSHIP.NSE	Cochin Shipyard Limited	20260223	1517.6	1519.9	1492.6	1501.8	476836	1501.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260223	32.56	33.87	31.41	31.64	1429303	31.64	down	down	correct
COFORGE.NSE	Coforge Limited	20260223	1340.8	1345.5	1277.6	1289	4790112	1289	down	down	correct
COLPAL.NSE	Colgate	20260223	2197.9	2211.3	2190.2	2196	183758	2196	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260223	1.4	1.45	1.38	1.4	27652	1.4
COMPUSOFT.NSE	Compucom Software Limited	20260223	14.88	15.05	13.66	14.22	48428	14.22	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260223	505	512.45	504	507.2	676014	507.2	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260223	32	32.6	31.26	31.77	234825	31.77	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260223	242.92	243.17	239.4	240	40106	240	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260223	680	688	660.1	667	23831	667	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260223	33.91	35.77	33.6	33.83	13282	33.83	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260223	171.05	173.89	166.83	168.99	18578	168.99	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260223	2293	2298	2246.4	2292	146270	2292	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260223	5.14	6.14	5.04	5.42	140103	5.42	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260223	101.63	105	101.35	101.94	2523219	101.94	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260223	8070	8115	7965	8009	27952	8009	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260223	6.97	6.97	6.65	6.7	1691	6.7	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260223	1295.9	1333.8	1280	1294.3	354667	1294.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20260223	354	354	336	342	25028	342	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20260223	4567	4650.3	4550	4606.4	49293	4606.4	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260223	269.5	269.5	263.35	265.46	1685792	265.46	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260223	387.5	390	376.95	379.65	490384	379.65	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260223	32.1	33.48	31.51	32.32	23384	32.32	up	up	correct
CUB.NSE	City Union Bank Limited	20260223	281.7	292.8	281.65	291.05	2504882	291.05	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260223	110.35	112.63	105.32	105.89	130373	105.89	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260223	4797.9	4900	4769.9	4884.3	1570603	4884.3	up	up	correct
CUPID.NSE	Cupid Limited	20260223	425.75	427.75	419.15	422.85	10037920	84.57	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260223	14.71	15.48	14.71	14.93	2623	14.93	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260223	122.2	123.87	118	118.39	59968	118.39	down	down	correct
CYIENT.NSE	Cyient Limited	20260223	995	998.8	971.3	989.3	174985	989.3	down	down	correct
DABUR.NSE	Dabur India Limited	20260223	509	515.95	507.3	514.35	1044529	514.35	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260223	2089	2108.1	2068.9	2090.8	140186	2090.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260223	283.85	286.55	280.6	282.55	44632	282.55	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260223	25.49	26	25	25.13	5848	25.13	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20260223	3.22	3.26	3.09	3.12	45576	3.12	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260223	788.95	857.9	774.95	828.95	1238988	828.95	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260223	228.4	228.51	222.21	226.14	33704	226.14	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260223	448	450.95	436.35	443.75	125059	443.75	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260223	118.5	122.1	114.48	116.95	1500147	116.95	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260223	25.25	25.6	25.03	25.54	3361	25.54	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260223	185.5	190.28	180	181.29	183933	181.29	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260223	192.1	193.86	188.05	190.19	1209104	190.19	down	up	incorrect
DCM.NSE	DCM Limited	20260223	81.01	83.9	81.01	81.32	4768	81.32	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260223	4.44	5.18	4.33	4.59	25687	4.59	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20260223	139.23	140	136.33	137.09	2765	137.09	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260223	1081	1099.9	1073.3	1093.6	28392	1093.6	up	down	incorrect
DCW.NSE	DCW Limited	20260223	51	53.87	50.49	52.17	2178123	52.17	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260223	690	697.9	673.05	689.55	11319	689.55	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260223	1011	1016.5	991.8	1000	149782	1000	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260223	1604	1629.4	1604	1616.6	63649	1616.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260223	375.5	379.3	364	367	104906	367	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260223	13.26	13.53	12.6	12.84	1415883	12.84	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260223	65.32	65.98	64	64.6	882451	64.6	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260223	59.4	62	59.4	61.14	782	61.14	up	up	correct
DEN.NSE	DEN Networks Limited	20260223	29	29	28.3	28.41	252015	28.41	down	down	correct
DENORA.NSE	De Nora India Limited	20260223	610.75	627	610.7	618.6	7375	618.6	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260223	133.45	134.23	131.99	133.13	678035	133.13	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260223	28.38	28.98	27.51	28.5	691	28.5	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260223	113.82	115.98	113.75	115.44	144575	115.44	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260223	23.88	24.15	23.73	23.87	442168	23.87	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260223	1090.7	1109.9	1081.8	1101.7	30530	1101.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260223	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260223	1000	1003.2	955	972.9	1485	972.9	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260223	1081.8	1098	1068.7	1073.9	15380	1073.9	down	down	correct
DICIND.NSE	DIC India Limited	20260223	550.5	568.05	550.35	565	6470	565	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260223	19.96	20.7	19.6	20.14	81599	20.14	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260223	3	3.05	3	3.02	1613039	3.02	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260223	6337	6343.5	6245.5	6293.5	97285	6293.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260223	11100	11130	10567	10599	644642	10599	down	down	correct
DLF.NSE	DLF Limited	20260223	632.5	634	622.85	626.3	1932609	626.3	down	down	correct
DLINKINDIA.NSE	D	20260223	414.55	421.45	406.2	409.15	64728	409.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260223	3889	3900	3810.3	3845.3	438695	3845.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260223	3.32	3.55	3.32	3.41	18912	3.41	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260223	1161	1184	1158.2	1164.2	10901	1164.2	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260223	302.9	307	297.65	302.4	32366	302.4	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260223	93.16	94.49	91.8	92.22	19176	92.22	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260223	1215.1	1252	1208.2	1236	24925	1236	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260223	9.66	9.66	9.45	9.58	70654	9.58	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260223	166.9	166.9	156.1	158.02	19928	158.02	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260223	16.98	17.1	16.1	16.15	68436	16.15	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260223	960	973.1	925	933.2	146640	933.2	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260223	1290	1313.5	1282.1	1307.4	1849756	1307.4	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260223	947	954.45	936.1	946.4	22586	946.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260223	142.98	142.98	138.5	139.27	1985	139.27	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260223	3.58	3.59	3.42	3.44	736952	3.44	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260223	250	255.8	248.2	252.9	20982	249.3833	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260223	36.16	36.3	35.26	35.6	237510	35.6	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260223	10106.5	10325	9942.5	10066	25607	10066	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260223	224.57	230.52	222	224.81	20167	224.81	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260223	9.7	9.7	9	9.14	57593283	9.14	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260223	1567.14	1572.96	1545.74	1572.01	9776	1572.01	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260223	1401.78	1407.17	1400.61	1406.02	10866	1406.02	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260223	3575	3594.9	3457.1	3472	148390	1736	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260223	123.04	127.9	121.4	123.18	10002022	123.18	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260223	1.02	1.07	0.98	1.07	60617	1.07	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260223	7990	8057.5	7937.5	8038.5	247249	8038.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260223	889.9	899.6	877.25	885.2	158409	885.2	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260223	336.1	337.7	333.5	336.45	11823	336.45	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20260223	327	329.6	319.95	323.6	168089	323.6	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260223	1656.8	1656.8	1586	1596.5	10405	1596.5	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260223	119.99	119.99	115.2	116.69	195772	116.69	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260223	423.05	431.8	423	426.35	166681	426.35	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260223	70.72	71.72	69.8	69.95	638686	69.95	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260223	734.85	759	715.9	729.2	7302	729.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260223	535	552.5	532.05	547	885028	547	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260223	40.95	40.95	38.86	39.12	11173	39.12	down	down	correct
EMAMILTD.NSE	Emami Limited	20260223	479.75	483.8	475.15	479.75	307732	479.75
EMAMIPAP.NSE	Emami Paper Mills Limited	20260223	86.31	87.99	86	86.34	7330	86.34	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260223	66	68	64.4	67.1	6063	67.1	up	up	correct
EMBASSY.NSE	RR	20260223	433	435.99	431.59	435.9	527359	435.9	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260223	233.25	241.8	233.25	235.4	10430	235.4	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260223	92.01	92.62	88.51	90.8	8835	90.8	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260223	2469.8	2600	2469.8	2554.8	184909	2554.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260223	17.09	17.09	16.2	16.76	33286	16.76	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260223	216.9	222.76	214.4	217.01	9554558	215.421	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260223	106.02	107.41	106	106.07	5406	106.07	up	down	incorrect
EPL.NSE	EPL Limited	20260223	214	217.1	213.03	216.67	173792	216.67	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260223	67.67	67.67	64.1	66.45	4589018	66.45	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260223	1342.4	1358.8	1327	1352.7	78830	1352.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260223	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260223	5486	5532.5	5472	5496	1922	5496	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20260223	3445	3559	3440.1	3483.9	152786	3483.9	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260223	26.98	28	26.9	27	110044	27	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20260223	100.5	101.75	98.62	98.84	28962	98.84	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260223	326.85	330.7	325.5	327.15	312199	327.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260223	396.25	408.4	386.25	390.75	7128	390.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260223	1.13	1.15	1.1	1.12	5124649	1.12	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260223	940.1	959.5	926.1	952	11983	952	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260223	336.45	339.35	335	338.4	770938	338.4	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260223	829.15	835	820.05	825.45	18117	825.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260223	6.95	7.16	6.87	7.07	521358	7.07	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260223	781.85	794.15	771	773.7	56010	773.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260223	588	602.35	580.05	584.4	11970	584.4	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260223	25.05	25.23	24.05	24.34	1833294	24.34	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260223	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260223	1.68	1.73	1.64	1.65	2064696	1.65	down	down	correct
FDC.NSE	FDC Limited	20260223	370.3	383	355.35	383	92903	383	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260223	293.9	296.6	288	296.2	6561111	296.2	up	up	correct
FEL.NSE	Future Enterprises Limited	20260223	0.45	0.45	0.43	0.43	470988	0.43	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260223	2.67	2.8	2.57	2.65	6805	2.65	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260223	2337	2390	2235.3	2247.6	106231	2247.6	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260223	46.29	47.19	45.45	45.94	442825	45.94	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260223	798.8	832.2	795.9	825.2	526460	825.2	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260223	4470.4	4660	4461.1	4647.5	21430	4647.5	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260223	190.3	190.58	184.84	185.8	320669	185.8	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260223	10.27	10.98	9.87	10	30587	10	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260223	1.21	1.33	1.21	1.22	22431	1.22	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260223	3424.7	3510	3381.2	3497.8	51983	3497.8	up	up	correct
FMGOETZE.NSE	Federal	20260223	426.55	434.95	415.95	416.7	62823	416.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260223	8.97	8.97	8.22	8.72	30628	8.72	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260223	24800	24900	24152	24452	76737	24452	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260223	921	932.15	914.9	919.7	1580750	919.7	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260223	4723.5	4780.5	4650	4687.2	628	4687.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260223	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260223	245	256.1	238.1	240.2	2548253	240.2	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260223	955.95	976	947.3	972.2	192194	972.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260223	147.9	149.11	144.5	146.22	1704622	146.22	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260223	168.8	169.3	166.47	167.13	7494561	167.13	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260223	1900.2	1955	1891.1	1947.2	12937	1947.2	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260223	569.15	589	551.5	558.85	70008	558.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260223	888	923.2	886.2	903.45	12782	903.45	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260223	742.1	789	737.1	761.7	58797	761.7	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260223	88.5	91.49	87.25	87.74	340486	87.74	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260223	3.26	3.35	2.99	3.02	2651233	3.02	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260223	129.98	129.99	125.18	128.07	1860	128.07	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260223	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260223	663.5	670.65	650.7	656.15	44202	656.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260223	2.48	2.54	2.34	2.34	664668	2.34	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260223	12.7	12.7	12.7	12.7	86764	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260223	292.15	295.75	289	290.2	2182	290.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260223	26.28	27.74	25.4	25.51	56316	25.51	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260223	55.85	55.94	53.5	55.65	642289	55.65	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260223	316.95	326	307.25	313.85	311989	313.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260223	12.9	13.16	12.32	12.57	185926	12.57	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260223	265	265	258	261.05	231643	261.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260223	66.25	66.95	65.5	65.83	219957	65.83	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260223	1290	1317.3	1287	1299.2	292267	1299.2	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260223	47	47.9	47	47.31	37609	47.31	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260223	11.78	11.78	11.78	11.78	11970	11.78
GHCL.NSE	GHCL Limited	20260223	497	503.65	493	494.1	74180	494.1	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260223	160	160.99	156.13	158.03	80730	158.03	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260223	383.75	390.75	382.15	389.85	446401	389.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260223	97	98.93	92	96	8235	96	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260223	8483.5	8693	8469.5	8623	17219	8623	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260223	39.09	40	38.33	39.77	28195	39.77	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260223	138.25	141.39	137.35	138.86	157481	138.86	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260223	1674.4	1699.8	1661.6	1666.3	100	1666.3	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260223	1845	1845	1799.2	1802.8	28204	1802.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260223	2616.8	2668.8	2610.5	2638.6	59249	2638.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260223	2043.2	2053.6	2021.8	2039.2	294221	2039.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260223	6.65	6.96	6.62	6.62	9554	6.62	down	down	correct
GLOBAL.NSE	Global Education Limited	20260223	109.1	112.35	107.6	109.99	150950	109.99	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260223	170.55	170.56	165	165.24	13534	165.24	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260223	3.06	3.06	2.76	2.8	486489	2.8	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260223	950	959.85	920.05	926.55	49207	926.55	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260223	1022	1046.8	1017.7	1032.15	55779	1032.15	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260223	574.05	578.7	560.75	564.35	1557320	564.35	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260223	974.95	984.75	962	970.15	41344	970.15	down	down	correct
GNA.NSE	G N A Axles Limited	20260223	417.8	424.8	412.05	414.35	48867	414.35	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260223	463.55	467	460.05	462.55	98097	462.55	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260223	388.5	390	378	379.9	11439	379.9	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260223	253.55	259	249.25	251.9	58924	251.9	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260223	2488	2497.5	2177.3	2213.1	3828735	2213.1	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260223	640	646.5	636.65	644.8	98649	644.8	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260223	1206	1227.5	1202.1	1222.9	806171	1222.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260223	1050	1060	1031.4	1049.9	119143	1049.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260223	1835	1853.8	1793.4	1829.7	1419507	1829.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260223	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260223	816.9	816.9	740.35	747.35	1978530	747.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260223	41	41	39.41	40.27	74155	40.27	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260223	173.6	178.16	171	173.68	495935	173.68	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260223	130.72	132	129.3	130.05	56313912	130.05	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260223	28.6	29.99	28.04	28.57	747	28.57	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260223	386	386.95	356.25	360.05	1073955	360.05	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20260223	130.2	135.8	130.2	132.15	790142	132.15	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260223	42.69	42.69	40	40.34	29435	40.34	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260223	1209	1225.9	1199	1211.7	74365	1211.7	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260223	264.4	269.9	263.1	268.86	1270820	268.86	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260223	175.6	179.4	175.56	177.49	743157	177.49	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260223	122.1	128.02	121.56	124.97	490231	124.97	up	up	correct
GRANULES.NSE	Granules India Limited	20260223	600	604.5	584.05	599.25	568006	599.25	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260223	697	702.15	678.4	694.45	1130735	694.45	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260223	2844	2883.7	2839.7	2873.4	593878	2873.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260223	1595	1604	1568	1591.9	117252	1591.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260223	162.04	163.57	159.29	160.29	623395	160.29	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260223	242.92	243.07	237	240.13	11069	240.13	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260223	217.13	217.13	212.41	213.28	46228	213.28	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260223	223	230.35	221.02	228.48	83019	228.48	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260223	10.15	10.15	9.9	9.93	1846949	9.93	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260223	1673.4	1706.4	1672.2	1687.7	29332	1687.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260223	975	977.65	938.55	975.95	48169	975.95	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260223	958.5	1050	958.5	965.9	325	965.9	up	up	correct
GRPLTD.NSE	GRP Limited	20260223	1810.7	1812.8	1750.4	1758.3	790	1758.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260223	2484	2486.5	2432.2	2446.1	411712	2446.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260223	172.94	174.38	170.94	172.33	479724	172.33	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260223	302	305	300	305	186528	305	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260223	15.65	15.65	14.5	14.7	67356	14.7	down	up	incorrect
GTL.NSE	GTL Limited	20260223	7.3	7.39	7.25	7.31	161123	7.31	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260223	1.17	1.18	1.13	1.13	31629782	1.13	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260223	71.42	71.6	68.75	69.91	25427	69.91	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260223	288.45	289.2	275.2	283.5	54528	283.5	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260223	463.1	496	461.6	489.95	128312	489.95	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260223	387.45	392.55	378	380.95	7432	380.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260223	405.15	413.5	401.4	408.9	456733	408.9	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260223	41.79	42.99	40.36	42.69	6414	42.69	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260223	1080.4	1086.5	1070	1078.6	25041	1078.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260223	33	34.29	32.51	32.81	25775	32.81	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260223	153.25	159.2	153.02	154.71	72564	154.71	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260223	4150	4150	3976	4025.4	3750121	4025.4	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260223	380	385.85	362.05	366.35	683980	366.35	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260223	171.75	185.37	171.75	182.12	16183	182.12	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260223	11.08	11.24	10.86	10.97	2042993	10.97	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260223	910.2	913	898.55	904.7	11524	904.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20260223	1420	1423.9	1402	1412.8	221863	1412.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260223	1.78	1.78	1.59	1.64	80339	1.64	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260223	61.75	62.74	60.32	62.44	1678	62.44	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260223	18.9	18.96	18.43	18.5	17176761	18.5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260223	589	598	581	592.7	77599	592.7	up	up	correct
HCL.NSE	INSYS	20260223	13.28	13.28	12.8	12.95	245975	12.95	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260223	1438.2	1441.6	1415.5	1425	2629763	1425	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260223	2739	2772	2712.8	2726.8	924223	2726.8	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260223	916.5	925.65	915.25	924.1	23270122	924.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260223	730	745.75	729.7	742.45	2722974	742.45	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260223	2.47	2.47	2.47	2.47	23445	2.47
HEG.NSE	HEG Limited	20260223	557	563.5	548.75	554.65	1046507	554.65	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260223	164.12	164.96	163.02	164.04	46816	164.04	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260223	142	145.2	141.31	143.03	508746	143.03	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260223	210.16	214.43	208	209.02	29925	209.02	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260223	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260223	343.95	346.9	336.05	336.85	222125	336.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260223	5504.5	5549	5437	5488.5	310190	5488.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260223	1578.2	1598	1555.1	1585	2275	1585	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260223	165.5	165.5	160	160.11	320	160.11	down	down	correct
HFCL.NSE	HFCL Limited	20260223	71.66	72.34	69.12	69.69	12747887	69.69	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260223	594	607.2	579.05	582.35	129041	582.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260223	394.2	396	385.6	388.65	12657	388.65	down	down	correct
HIKAL.NSE	Hikal Limited	20260223	208	208	201.42	203.63	354419	203.63	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260223	20.44	20.44	18.54	18.69	518765	18.69	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260223	110.35	110.35	105.23	105.74	420012	105.74	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260223	946.9	946.9	907.65	916.2	4932242	916.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260223	433.05	444	428.25	433.15	2245	433.15	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260223	21.04	21.79	21	21.04	31674	21.04
HINDCOPPER.NSE	Hindustan Copper Limited	20260223	584	584.95	560.05	563.35	11737715	563.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260223	132.79	134.9	131.05	131.62	413777	131.62	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260223	435	442	432.6	438.5	2826172	438.5	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260223	2325	2350	2320.8	2345.4	1300035	2345.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260223	607	607.35	585.7	590.85	7862513	590.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260223	1315	1481.9	1315	1423.3	808508	1423.3	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260223	169.65	172	166.31	167.91	1416	167.91	down	down	correct
HITECH.NSE	Hi	20260223	87	88.8	86.3	86.62	590241	86.62	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260223	152	156	146	148.9	7193	148.9	down	down	correct
HITECHGEAR.NSE	The Hi	20260223	694.05	694.05	641.7	644.05	3210	644.05	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260223	323.55	329	314.1	318.85	73213	318.85	down	down	correct
HLVLTD.NSE	HLV Limited	20260223	8.65	8.65	8.35	8.38	230425	8.38	down	down	correct
HMT.NSE	HMT Limited	20260223	50.16	50.16	50.16	50.16	10325	50.16
HMVL.NSE	Hindustan Media Ventures Limited	20260223	72.9	72.9	68.51	70.54	2650	70.54	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260223	492.3	495.45	485	488.6	17185	488.6	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260223	543.16	543.16	540.21	542.38	140983	542.38	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260223	1169	1180	1160.1	1173.8	70379	1173.8	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260223	31000	31700	30920	31570	3484	31570	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260223	2265	2265	2189.6	2201.2	2877	2201.2	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260223	360	370	351	352.8	143008	352.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260223	497.35	497.35	483.75	490.35	1388420	490.35	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260223	21.5	22.52	21.44	21.93	82010	21.93	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260223	212.76	214.3	207	208.22	294712	208.22	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260223	196.5	198.39	193	194.1	2718891	194.1	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260223	182.5	183.55	177.9	179.14	218934	179.14	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260223	61	61.88	59.56	60.96	1465298	60.96	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260223	47.5	47.5	42.12	42.75	701	42.75	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260223	850.5	865	812.35	821.65	52152	821.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260223	38.96	39.97	38.96	39.54	394791	39.54	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260223	127.18	129.98	125.54	127.24	857105	127.24	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260223	1400	1408.3	1395.3	1399.4	10728445	1399.4	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260223	1940	1967.9	1936.2	1953.8	1132992	1953.8	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260223	655	667.8	652	664.15	1021190	664.15	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260223	302.17	307.14	278.15	281.66	532272	281.66	down	up	incorrect
ICRA.NSE	ICRA Limited	20260223	5728	5790	5676	5713.5	6457	5713.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260223	113.85	115.2	112.99	113.44	14559555	113.44	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260223	11.2	11.22	10.87	10.98	385896457	10.98	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260223	75.16	75.16	66.8	70.04	621433698	70.04	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260223	282.15	283.43	280.78	281.6	562	281.6	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260223	125.75	126.52	124.7	126	4319720	126	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260223	960	960	896	898.4	16593	898.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260223	1170	1170	1133.6	1140.8	30411	1140.8	down	down	correct
IFCI.NSE	IFCI Limited	20260223	60.85	61.78	58.71	59.71	13469344	59.71	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260223	178.26	181	172.16	173.86	15498	173.86	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260223	372.6	378	364	365.6	33266	365.6	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260223	168.2	170.23	167.43	169.9	1244933	169.9	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260223	370.85	375	357.75	371.7	34104	371.7	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260223	504	522.3	498.8	503.9	1903147	503.9	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260223	128.2	132.99	128.2	132	14800	132	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260223	23.5	23.5	22	23.08	3465	23.08	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260223	2.48	2.56	2.45	2.48	90203	2.48
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260223	46.21	46.46	45.35	45.9	409963	45.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260223	1271.9	1279.3	1230	1234.8	81836	1234.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260223	1018.1	1041.9	1018.1	1036	1930	1036	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260223	1.78	1.78	1.69	1.73	24480	1.73	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260223	36.69	37	36.01	36.58	703	36.58	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260223	37	37	35.5	35.79	40773	35.79	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260223	681.05	683.1	672.1	675.1	3799324	675.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260223	423.2	431.65	416.2	427.45	475315	427.45	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260223	945	953.7	937.05	939.85	60180	939.85	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260223	2186	2226	2175.4	2220.8	100530	2220.8	up	up	correct
INDIANB.NSE	Indian Bank	20260223	953	986	952.05	982.75	4004600	982.75	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260223	224.41	231.8	215.25	215.81	5989	215.81	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260223	364	364	357.15	358.55	4764	358.55	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260223	4850	4871.7	4821	4862.2	321229	4862.2	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260223	950.6	968.5	940	950.9	168622	950.9	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260223	864	864	828.25	834.95	24949	834.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260223	199.63	202	198.8	199.81	35272	199.81	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260223	36.86	37.44	36.05	36.48	95897	36.48	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260223	233	233.41	229.33	230.49	90075	230.49	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260223	1431	1665	1425.7	1559.8	519580	1559.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260223	254	254.24	245.56	251.15	266712	251.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260223	10.5	10.8	9.87	9.93	1065254	9.93	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260223	417.35	419.35	406	408.8	109320	408.8	down	down	correct
INDSWFTLAB.NSE	Ind	20260223	142.44	148	140	147.45	762269	147.45	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260223	33.45	33.45	31.25	31.85	12516	31.85	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260223	926.05	934.65	911.95	919.75	4217172	919.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260223	476.75	476.75	468.1	472.2	3640333	472.2	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260223	18.52	18.74	18.03	18.1	7040495	18.1	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260223	899.4	899.4	876.08	883.8	912796	220.95	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260223	5.54	5.54	4.95	5.05	88712	5.05	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260223	1000.02	1003.89	996	1000.49	17260	1000.49	up	down	incorrect
INFY.NSE	Infosys Limited	20260223	1352	1352	1318	1328	12887826	1328	down	down	correct
INGERRAND.NSE	Ingersoll	20260223	3843.4	4000	3843.4	3988	26674	3988	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260223	97.5	97.67	94.13	96.13	18928491	96.13	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260223	620.2	629.8	618.55	623.75	12748	623.75	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260223	91.49	92.51	87.3	87.77	18110	87.77	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260223	710.25	714.45	696.8	701.4	442185	701.4	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260223	112	112.35	107.82	108.98	35726	108.98	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260223	1.13	1.15	1.12	1.12	613553	1.12	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20260223	36.64	37.29	36.39	36.52	10257905	36.52	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260223	174.89	177.3	173.67	176.5	11422407	174.302	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260223	73.44	73.99	72.4	73	376525	73	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260223	1465	1501	1465	1473.7	229030	1473.7	up	up	correct
IPL.NSE	India Pesticides Limited	20260223	155.5	163.25	155.5	157.78	350938	157.78	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260223	40.89	41.06	40	40.26	6925701	40.26	down	down	correct
IRBINVIT.NSE	IV	20260223	61.8	61.8	61.33	61.44	749988	61.44	down	down	correct
IRCON.NSE	Ircon International Limited	20260223	151.01	151.69	149.06	149.59	1520161	149.59	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260223	650.7	650.8	632.15	639.45	2983677	639.45	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260223	112	112.5	110.8	111.79	9897270	110.6162	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260223	33.59	33.59	32.11	32.66	445922	32.66	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260223	81.24	81.49	78	78.3	14928	78.3	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260223	847.1	877	846.75	869.95	134902	869.95	up	up	correct
ITC.NSE	ITC Limited	20260223	327	328.1	324.4	325.4	13486092	325.4	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260223	534.95	541.1	529.05	531.3	14544	531.3	down	down	correct
ITI.NSE	ITI Limited	20260223	280.9	282.75	276.5	278.45	155455	278.45	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260223	7.61	7.61	7.41	7.51	183780	7.51	down	up	incorrect
IVP.NSE	IVP Limited	20260223	140.93	142.48	138.68	140.05	4902	140.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260223	2979.5	3150	2834.15	2929.36	56	2929.36	down	down	correct
IZMO.NSE	IZMO Limited	20260223	874	895	803.7	820	243031	820	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260223	104	106.82	104	106.8	4830563	106.8	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260223	63.69	64.28	62.9	63.13	166870	63.13	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260223	174.3	176.65	171.6	176.65	22968	176.65	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260223	64.18	64.18	61.56	62.2	918894	62.2	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260223	116.45	117.4	113.73	115.07	291971	115.07	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260223	37	37.43	34.12	34.94	105695	34.94	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260223	143.5	146	136.95	138.41	4527776	138.41	down	down	correct
JASH.NSE	Jash Engineering Limited	20260223	405	405	383.3	397.1	97936	397.1	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260223	176.7	177.85	175.05	176.61	4428	176.61	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260223	106.8	109.1	105.5	106.62	345887	106.62	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260223	79.99	80	77.5	78.28	1804261	78.28	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260223	82.24	83.47	81.56	82.08	20702	82.08	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260223	2019.9	2052	2004	2050	427644	2050	up	up	correct
JBMA.NSE	JBM Auto Limited	20260223	570.95	577.7	561.25	574.8	245886	574.8	up	up	correct
JCHAC.NSE	Johnson Controls	20260223	1370	1409.2	1359.9	1362.1	7951	1362.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260223	9.79	10.23	9	9.94	295300	9.94	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260223	1360	1385	1342.7	1350.6	6183	1350.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260223	494.85	547	487	531.25	1430860	531.25	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260223	182.77	184.33	178	179.3	1051069	179.3	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260223	1220.8	1230	1207	1216.6	562390	1216.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260223	462.8	473.4	460.3	462.6	49844	462.6	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260223	26.7	26.99	25.3	26.63	448478	26.63	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260223	23.04	24.07	22.16	22.77	21234	22.77	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260223	36.04	36.5	35.1	35.4	909552	35.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260223	353.8	371.45	349.55	371.45	68899	371.45	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260223	5764	5810	5706	5810	21373	5810	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260223	545	555.65	540	554	83046	554	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260223	714.95	731.8	711.7	728	94706	728	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260223	343.3	345.05	338.5	339.35	71013	339.35	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260223	540	546	530.5	532.55	1152903	532.55	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260223	92	92.88	88.51	89.88	13911	89.88	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260223	135.63	137.41	134.05	134.72	1522093	134.72	down	down	correct
JOCIL.NSE	Jocil Limited	20260223	135	137	131.25	133.63	948	133.63	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260223	3.08	3.16	3.02	3.06	4586941	3.06	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260223	1300	1387.9	1245.25	1289.95	79926	1289.95	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260223	14.7	14.84	14.46	14.51	16613602	14.51	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260223	762.05	799.6	757.65	799	1952324	799	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260223	495	498.95	484.35	486.4	1910698	486.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260223	17500	17500	17000	17274	1209	17274	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260223	1240	1248	1228.3	1240.5	787962	1240.5	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260223	136.2	139.2	136.2	137.35	78539	137.35	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260223	532.4	537.65	529.55	536.1	1456796	536.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260223	605	616	602.2	608.6	103798	608.6	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260223	882	909.9	871.55	900	184591	900	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260223	753	753.95	735	749.67	262382	749.67	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260223	608	610.45	595	599.75	171808	599.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260223	246.49	254.39	243.51	251.87	1171334	251.87	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260223	12.67	12.76	12.11	12.38	12464418	12.38	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260223	252.6	284.5	245.15	266.55	336817	266.55	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260223	1000	1007.95	990.2	991.2	116316	991.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260223	119	119	114.11	114.36	1466	114.36	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260223	650.75	650.85	630	638.8	1438	638.8	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260223	405	405.9	398.95	402.15	3419994	402.15	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260223	187.7	190.91	184.87	186.4	42437	186.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260223	21.51	21.85	21.04	21.3	719846	21.3	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260223	1.57	1.59	1.53	1.54	146459	1.54	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260223	74.2	75.33	73.22	74.12	3453	74.12	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260223	199.8	200.87	193.1	193.49	2077	193.49	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260223	199.8	200.62	197.42	200.49	250252	200.49	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260223	401.55	401.55	390	392.1	4127	261.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260223	46.25	47.26	45.5	45.58	4541	45.58	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260223	323.95	326.5	318.35	325.55	1624347	325.55	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260223	842.9	860	820	854	216	854	up	up	correct
KAYA.NSE	Kaya Limited	20260223	325	333.4	321.05	324.75	2790	324.75	down	down	correct
KCP.NSE	The KCP Limited	20260223	163.7	165.99	161.54	161.9	96694	161.9	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260223	22.6	22.6	21.75	22.19	217662	22.19	down	up	incorrect
KDDL.NSE	KDDL Limited	20260223	2491.2	2509.1	2385.3	2411.9	20805	2411.9	down	up	incorrect
KEC.NSE	KEC International Limited	20260223	590	592.9	579.5	582.65	285962	582.65	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260223	90.8	93.99	90.36	91.73	124967	91.73	up	up	correct
KEI.NSE	KEI Industries Limited	20260223	4806	4849.9	4687.6	4765.7	448451	4765.7	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260223	19.21	20.25	19.15	19.96	5211713	19.96	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260223	1122.8	1125	1078.7	1098.9	81642	1098.9	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260223	9.41	9.41	9	9.03	643180	9.03	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20260223	298.55	305.05	287.25	288.9	5597	288.9	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260223	140.2	140.2	134.36	136.79	31764	136.79	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260223	59.08	60.75	58.3	58.72	178400	58.72	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260223	95.7	98.01	93.5	95.03	986	95.03	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260223	17.88	17.99	17.3	17.68	4730	17.68	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260223	4853	5013	4853	4946.2	2416	4946.2	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260223	312	331	312	324.3	21172	324.3	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260223	692.75	722.5	691.05	717.45	684621	717.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260223	4145	4145	3990	4027.7	4824	4027.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20260223	342.85	344.45	331.9	335	142607	335	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260223	457.15	458.25	452.6	455.75	247197	455.75	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260223	1603.9	1645.8	1591.4	1616.2	43928	1616.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260223	1420	1429.3	1372.3	1397.6	226740	1397.6	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260223	2974.8	2996.7	2934.1	2968.7	3337	2968.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260223	194	206	190.06	195.8	11460008	195.8	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260223	519	526.5	505.05	507.05	32774	507.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260223	25	25.25	24.45	24.67	25811	24.67	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260223	142	142	137.12	138.24	751526	138.24	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260223	86	86	83.5	84	19915	84	down	down	correct
KOLTEPATIL.NSE	Kolte	20260223	363.6	365	359.55	362.7	32776	362.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20260223	131	132.98	128	128.97	166197	128.97	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260223	423	431.8	420.35	430.8	10399627	430.8	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260223	25.81	25.81	24.3	24.69	28780	24.69	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260223	123.86	123.86	120.06	120.49	16935	120.49	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260223	74.75	74.75	68.5	69.86	23848	69.86	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260223	835.4	841.9	801.4	812.7	2364931	812.7	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260223	950	959.2	915	921.55	472106	921.55	down	down	correct
KRBL.NSE	KRBL Limited	20260223	365.3	372.85	357.6	359	313089	359	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260223	58	61.77	57.1	58.54	685	58.54	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260223	3.54	3.77	3.42	3.49	83042	3.49	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260223	505.8	507.5	500.05	505.55	52935	505.55	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260223	645	652.1	632.6	637.9	50498	637.9	down	down	correct
KSB.NSE	KSB Limited	20260223	720.9	730	719.25	725.85	41111	725.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260223	826.6	839.9	811	823.8	108688	823.8	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260223	752	753.7	731.05	738.65	19840	738.65	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260223	203.15	207.82	200.2	201.78	1457106	201.78	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260223	90.25	91.88	89.2	89.61	10334	89.61	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260223	5.1	5.1	4.85	4.99	1473	4.99	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260223	1404.1	1417.6	1380	1396	145096	1396	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260223	113	113.34	110.76	111.2	2459	111.2	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260223	201.7	214	200.3	209.89	223285	209.89	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260223	8.1	8.1	7.91	8.04	10058	8.04	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260223	1024.4	1032.95	1009	1017.05	546049	1017.05	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260223	15512	15853	15450	15604	2998	15604	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260223	4.66	4.98	4.52	4.94	33477	4.94	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260223	118	119.3	115.36	116.93	5422357	116.93	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260223	148.95	148.95	127.5	131.52	4939	131.52	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260223	1850	1924	1846	1905.6	32158	1905.6	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260223	10.47	10.88	10.11	10.2	19047	10.2	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260223	254.94	254.94	245.55	247.46	8843	247.46	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260223	527.85	529.4	520.25	524.85	842871	524.85	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260223	28.97	28.97	28.68	28.84	32255	28.84	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260223	283.11	287.85	283.11	285.74	671	285.74	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260223	936.79	936.79	935.65	936.53	18	936.53	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260223	285.88	288.48	285.88	286.36	253	286.36	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260223	159.98	160.08	153	153.32	52481	153.32	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260223	620	621.05	610.1	618.85	34017	618.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260223	6840	6880	6698	6739.5	27587	6739.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260223	1000	1000.01	999.99	1000	4198430	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260223	1000	1000.01	999.99	1000	244474	996.5926
LODHA.NSE	Macrotech Developers Limited	20260223	1076.45	1085.4	1064	1072.9	579542	1072.9	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260223	180.5	182.7	177.37	181.07	56092	181.07	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260223	117	120.35	111.64	111.97	76783	111.97	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260223	79.99	79.99	76.53	76.83	7705	76.83	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260223	6.55	6.59	6.23	6.27	47244	6.27	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260223	4395.6	4431.6	4371.7	4418.1	2122782	4418.1	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260223	3428	3449.8	3361.2	3439.4	57558	3439.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260223	6195	6347.5	6062	6104.3	23692	6104.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260223	1745.3	1745.3	1651	1661.9	176521	1661.9	down	down	correct
LUPIN.NSE	Lupin Limited	20260223	2220	2254.4	2210.5	2241.4	745467	2241.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260223	933.9	949.4	924.3	932.65	23396	932.65	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260223	137.64	138.85	135.25	135.73	440474	135.73	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260223	63.4	64	62.1	62.23	32486	62.23	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260223	5.12	5.39	4.81	4.93	61393	4.93	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260223	3425	3457.6	3416.9	3447.1	1789276	3447.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260223	375.5	383.6	374.15	380.2	1593628	380.2	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260223	145.99	145.99	143	143.24	13812	143.24	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260223	900	956.3	898.5	930.85	28683	930.85	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260223	37.72	39.32	37.7	37.83	4152	37.83	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260223	5.32	5.32	4.87	4.87	35589	4.87	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260223	70	70.11	69	69.15	36283	69.15	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260223	153.49	153.49	153.49	153.49	178470	153.49
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260223	428.8	435.25	427.6	431.25	3232	431.25	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260223	22.97	23.65	22.01	22.6	52633	22.6	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260223	69.36	71.24	69.15	69.64	21833063	69.64	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260223	95.99	95.99	93.04	93.96	2782	93.96	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260223	774.95	774.95	722.5	753.7	2293	753.7	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260223	126.9	126.9	121.22	121.97	15247	121.97	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260223	43.34	44.5	42.15	42.61	15595	42.61	down	down	correct
MAHICKRA.NSE	SM	20260223	180	180	168.1	168.1	1500	168.1	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260223	370.05	373.8	366.25	366.6	88273	366.6	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260223	421	421	405.8	414.45	254460	414.45	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260223	13500	13589	13235	13457	2581	13457	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260223	531.9	538.9	527	528.35	163616	528.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260223	1018.1	1025.5	1008.5	1018.3	20522	1018.3	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260223	31.56	32	30.98	31.07	5609	31.07	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260223	28.93	29.63	28.15	28.65	85483	28.65	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260223	120.2	125.5	120.2	123.62	344637	123.62	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260223	61.1	61.8	59.55	60.89	29057	60.89	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260223	61.01	61.01	58	58.46	15270	58.46	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260223	55.88	56.16	55	55.19	100583	55.19	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260223	308.8	311.4	302.5	303.85	2470708	303.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260223	31.05	32.3	30.55	31.16	49470	31.16	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260223	905	917.05	871.9	878.8	84645	878.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260223	432.6	450.2	424.05	439.45	1185813	439.45	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260223	111	112.25	110.05	110.82	236328	110.82	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260223	15.08	15.08	14.65	14.78	7100	14.78	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260223	47.99	48.08	45.5	46.23	5056	46.23	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260223	449.5	455	416.3	422.5	98076	422.5	down	down	correct
MARICO.NSE	Marico Limited	20260223	795	804.95	787.2	801.45	1445444	801.45	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260223	192.47	194.8	187.8	190.81	176529	190.81	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260223	178.99	181.8	177.05	178.9	522212	178.9	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260223	15050	15118	14984	15072	242968	15072	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260223	339	352.8	334.95	341.1	443731	341.1	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260223	157	157	155.9	156	503	156	down	down	correct
MASTEK.NSE	Mastek Limited	20260223	1711.2	1729	1655	1666.4	54443	1666.4	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260223	455.3	456.7	432.35	435.45	54463	435.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260223	78	79	77.5	77.72	25898	77.72	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260223	1098	1104.1	1074	1083.6	2027109	1083.6	down	down	correct
MAXIND.NSE	Max India Limited	20260223	164.67	164.67	156.25	158.69	24211	158.69	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260223	563.2	577.3	554	563	76641	563	down	down	correct
MAZDA.NSE	Mazda Limited	20260223	209.25	210.88	202.1	202.1	18723	202.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260223	2370	2370	2271.1	2280.8	1137814	2280.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260223	461.35	467.95	457.9	465.2	221518	465.2	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260223	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260223	25.62	27.09	24.41	25.07	44254	25.07	down	down	correct
MCDOWELL.NSE	N	20260223	1380	1420	1380	1415.7	785217	1415.7	up	up	correct
MCL.NSE	Madhav Copper Limited	20260223	61.07	61.7	61.07	61.07	66804	61.07
MCLEODRUSS.NSE	McLeod Russel India Limited	20260223	42.06	42.51	41.46	41.81	156893	41.81	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260223	2427	2450	2384	2398	1635978	2398	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260223	181	181.89	172	173.32	72883	173.32	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260223	119.32	122.61	117.2	119.01	34860	119.01	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260223	1.09	1.09	1.09	1.09	290563	1.09
MERCATOR.NSE	Mercator Limited	20260223	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260223	1876.5	1959.9	1864.8	1948	55773	1948	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260223	1868.3	1892.5	1859	1870	701482	1870	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260223	11.81	12	11.44	11.63	528829	11.63	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260223	1133.5	1167.4	1133.5	1163.2	231820	1163.2	up	up	correct
MHHL.NSE	SM	20260223	37.85	39.45	37.85	39.45	4500	39.45	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260223	286.35	291.15	284.2	288	72520	288	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260223	353.7	355.45	342.35	344.1	387540	344.1	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260223	585	585.85	572.8	579.45	181055	579.45	down	down	correct
MINDSPACE.NSE	RR	20260223	496	496	489.59	489.97	177868	489.97	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260223	216	224.8	215.11	218.32	84830	218.32	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260223	30.75	30.75	28.85	29.22	351670	29.22	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260223	35.15	35.58	35.15	35.34	77255	35.34	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260223	1.01	1.04	0.99	0.99	547351	0.99	down	down	correct
MMFL.NSE	M M Forgings Limited	20260223	478.95	482.6	460.05	472.8	138988	472.8	down	down	correct
MMP.NSE	MMP Industries Limited	20260223	246.8	248.9	240.35	242.05	20440	242.05	down	up	incorrect
MMTC.NSE	MMTC Limited	20260223	62.57	62.84	61.28	61.56	958395	61.56	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260223	120	123.98	120	120.74	4880	120.74	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260223	63.6	63.95	63.34	63.46	63858	63.46	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260223	25.51	25.53	24.35	24.59	3567	24.59	down	up	incorrect
MOIL.NSE	MOIL Limited	20260223	300	301.5	297.05	299.85	425646	299.85	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260223	12.75	13.38	12.66	12.7	45342	12.7	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20260223	52	53.2	51.03	51.27	395378	51.27	down	up	incorrect
MOLDTECH.NSE	Mold	20260223	137.5	137.5	131.5	132.53	31700	132.53	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260223	568	587.6	560.55	577.35	39498	577.35	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260223	64.78	64.78	63.65	63.9	457140	63.9	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260223	273.73	273.73	265.76	266.71	3630	266.71	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260223	231.43	231.43	226.02	229.5	676637	229.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260223	576.25	584.95	572.3	575.65	10007	575.65	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260223	7.37	7.38	7.02	7.02	1850	7.02	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260223	43	46.89	41.51	45.28	119311022	45.28	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260223	771	775.85	757.45	774.9	382454	774.9	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260223	22.8	22.8	21.17	21.63	11770	21.63	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260223	2350.6	2360.5	2293.9	2309.8	812362	2309.8	down	down	correct
MPSLTD.NSE	MPS Limited	20260223	1635	1652.9	1572.5	1583.4	16698	1583.4	down	down	correct
MRF.NSE	MRF Limited	20260223	146645	146660	144350	145760	4613	145760	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260223	191.25	196	189.55	192.27	5671332	192.27	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260223	31.9	32.76	31.4	31.56	2303819	31.56	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260223	464.25	469.2	449	451.9	187051	451.9	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260223	3675.9	3752	3650	3725.8	263558	3725.8	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260223	1.48	1.5	1.41	1.45	16420	1.45	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260223	30.47	30.74	29.8	30.03	814728	30.03	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260223	129.14	130.31	126	128.06	51149	128.06	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260223	61.45	61.45	55.32	56.04	4661	56.04	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260223	81.26	83.68	80.62	82.23	141578	82.23	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260223	129	130	127.05	129.24	27908	129.24	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260223	33.15	34.5	33.02	33.49	24158	33.49	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260223	225.3	236.98	225.3	234.16	17694	234.16	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260223	3512	3539.9	3442.5	3473.2	946415	3473.2	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260223	140.41	144.25	134.33	135.76	223220	135.76	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260223	4.74	4.74	4.5	4.55	251850	4.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260223	27.05	27.75	27.01	27.08	6725	27.08	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260223	25.51	27.5	25.28	26.14	11035	26.14	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260223	240.91	244.36	238	238.06	3691	238.06	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260223	103.89	105.19	102	102.88	7563	102.88	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260223	252	254	241.4	243.29	10040	243.29	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260223	208.05	209.02	200.22	207.13	36176	207.13	down	down	correct
NAM.NSE	INDIA	20260223	957.05	988	953.55	985.05	695887	985.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260223	895	906.4	885.55	893	384128	893	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260223	147.51	149.5	146	146.23	11255	146.23	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260223	345	346.8	336.2	338.95	4888956	338.95	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260223	1070.7	1084.9	1054.4	1069.7	2983262	1069.7	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260223	6560	6666	6478.5	6649.5	194977	6649.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260223	97.15	97.32	94.22	95.08	224672	95.08	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260223	154.5	156.6	151	153.07	121664	153.07	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260223	272.1	273.65	266	272.6	1432486	272.6	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260223	95.1	96.49	94.14	95.34	7088081	95.22	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260223	1910	1980	1910	1916.9	164	1916.9	up	up	correct
NCC.NSE	NCC Limited	20260223	150	151.43	148.53	149.85	1774878	149.85	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260223	188	188.9	185.05	186.34	31967	186.34	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260223	2581.5	2584.8	2510.1	2551.9	148	2551.9	down	down	correct
NDL.NSE	Nandan Denim Limited	20260223	2.78	2.84	2.76	2.79	1280087	2.79	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260223	782.95	798	778.3	787.55	12554	787.55	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260223	82	82.9	80.8	81.79	167068	81.79	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260223	14.95	14.95	14.4	14.49	39611	14.49	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260223	12.62	12.95	12.5	12.66	190984	12.66	up	up	correct
NELCAST.NSE	Nelcast Limited	20260223	118.53	123.42	117.13	117.54	66585	117.54	down	down	correct
NELCO.NSE	Nelco Limited	20260223	646.95	650.45	629.15	634.15	52774	634.15	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260223	1328	1409.8	1319.9	1386.9	48082	1386.9	up	up	correct
NESCO.NSE	Nesco Limited	20260223	1142.1	1154.9	1107	1141	40901	1141	down	down	correct
NETF.NSE	Tata Mutual Fund	20260223	282.59	282.59	275.25	278.5	7503	278.5	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260223	36.23	36.56	35.22	35.66	2470743	35.66	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260223	12800	13790	12727	13651	252597	13651	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260223	558.4	578	528	536.65	14571546	536.65	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260223	5.86	6.25	5.86	5.98	5749	5.98	up	up	correct
NFL.NSE	National Fertilizers Limited	20260223	79.18	79.55	77.8	78.06	796451	78.06	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260223	26.7	27.2	26.1	26.38	4336	26.38	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260223	1850	1879.9	1836.6	1869.6	354084	1869.6	up	up	correct
NHPC.NSE	NHPC Limited	20260223	75.14	75.14	73.71	74.08	11122387	74.08	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260223	150.75	152.77	150.11	151.8	286225	151.8	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260223	31.98	31.98	30.1	30.72	25544	30.72	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260223	289.88	291.2	289.5	290.45	4699647	290.45	up	up	correct
NIITLTD.NSE	NIIT Limited	20260223	73.88	74.75	72.61	73.64	286171	73.64	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260223	8.19	8.2	8.05	8.07	177649	8.07	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260223	14.05	14.5	13.9	14.05	373474	14.05
NILKAMAL.NSE	Nilkamal Limited	20260223	1412.5	1435.7	1398.6	1408.2	4046	1408.2	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260223	345.6	351.2	337	339.45	5303	339.45	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260223	31.6	32.9	31.53	31.86	43336	31.86	up	down	incorrect
NITCO.NSE	NITCO Limited	20260223	79	83	77.27	78.11	170601	78.11	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260223	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260223	382.75	409.15	378	385.8	4764624	385.8	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260223	203.99	204.99	197.01	204.35	6795	204.35	up	up	correct
NKIND.NSE	N.K Industries Limited	20260223	78.39	78.39	65.21	65.23	925	65.23	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260223	267.45	267.9	262.25	265.45	994559	265.45	down	down	correct
NMDC.NSE	NMDC Limited	20260223	81	81	78.1	78.91	17173430	78.91	down	down	correct
NOCIL.NSE	NOCIL Limited	20260223	151.04	152.7	148.68	150.06	246209	150.06	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260223	4.28	4.28	3.71	3.9	291081	3.9	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260223	95	96.43	94.51	95	7459	95
NPBET.NSE	Tata Asset Management Limited	20260223	299.31	305	298.28	298.66	351	298.66	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260223	464	464	451.25	453.2	1982	453.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260223	278.6	283.45	273.9	275.8	77628	275.8	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260223	5950.5	6011.5	5890	5950	2868	5950	down	down	correct
NTPC.NSE	NTPC Limited	20260223	374	376.5	372.15	375.45	16135451	375.45	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260223	839.2	844.45	820	827.05	22588	827.05	down	down	correct
NURECA.NSE	Nureca Limited	20260223	286.1	296.8	286.05	288.9	7076	288.9	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260223	332.2	337.85	331.8	333.75	220939	333.75	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260223	288.7	288.7	276.05	277.35	6660	277.35	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260223	1530	1533	1505	1521.8	179026	1521.8	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260223	6645	6699	6566.5	6669.5	123441	6669.5	up	up	correct
OIL.NSE	Oil India Limited	20260223	474.95	475.25	466.6	473.75	2669691	473.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260223	49.6	49.6	48	48.27	17551	48.27	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260223	1015	1061.5	988.9	1041.2	1771180	1041.2	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260223	112.26	114.07	110.15	111.11	28846	111.11	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260223	78.72	79.73	78.19	78.72	100039	78.72
OMINFRAL.NSE	Om Infra Limited	20260223	85	90.8	84.9	87.76	83223	87.76	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260223	4.75	5.09	4.75	5.04	5899	5.04	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260223	16.7	16.7	15.66	16.52	111781	16.52	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260223	48.6	48.7	47.31	47.88	1081032	47.88	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260223	279.9	279.9	272.2	275.65	13113050	275.65	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260223	51.5	51.96	50.51	51.39	113414	51.39	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260223	294.3	301.2	272.1	276.4	205199	276.4	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260223	427	427	410	411.7	64127	411.7	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260223	182.5	183.97	178.16	180.48	3766	180.48	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260223	668.8	677.4	655	665.3	27925	665.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260223	66.7	66.7	64.05	64.72	79620	64.72	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260223	7.03	7.16	6.95	6.98	129142	6.98	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260223	294	308.5	294	303	14283	303	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260223	159	160.28	156.53	157.51	621046	157.51	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260223	176.5	179.7	174.07	178	107738	178	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260223	101.13	101.91	98.81	99.87	173974	99.87	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260223	60.11	63.88	60.05	63.05	4444	63.05	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260223	19.02	19.17	18.7	18.84	256343	18.84	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260223	4232	4267	4170	4200.1	6612	4200.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260223	1.61	1.72	1.56	1.65	25617	1.65	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260223	49.7	49.7	48.01	48.25	16309	48.25	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260223	32800	33280	32740	33070	13411	33070	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260223	35	35.44	34.3	35.17	4489322	35.17	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260223	94.36	99.85	94.36	95.14	1030	95.14	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260223	39.2	39.2	37.7	37.95	4143	37.95	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260223	342.35	349.35	336	340	41829	340	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260223	347	349	331.3	337.6	15708	337.6	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260223	279.6	281	275.55	280.1	20327	280.1	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260223	97	99.99	97	97.13	3668	97.13	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260223	37	37.25	36.01	36.07	521158	36.07	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260223	197.45	207.95	194.6	196.9	2220025	196.9	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260223	7.25	7.39	6.98	7.02	711255	7.02	down	down	correct
PARTYCRUS.NSE	SM	20260223	82	83.25	82	83.25	6000	83.25	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260223	27.29	28.5	26.67	27.93	11006465	27.93	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260223	11	11.19	10.27	10.4	212830	10.4	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260223	10.09	10.14	9.9	9.97	27352437	9.97	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260223	83.89	84.34	80.91	82.33	113183	82.33	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260223	19.15	19.55	18.65	18.79	6217	18.79	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260223	150	150.92	143.41	147.93	1635203	147.93	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260223	19.3	19.53	18.21	18.34	363528	18.34	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260223	5090	5120	4916	4970	835461	4970	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260223	308	308	304.5	306.45	1159790	306.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260223	412.5	417.5	407.6	411.8	9008749	411.8	down	down	correct
PFIZER.NSE	Pfizer Limited	20260223	4931.7	5093.8	4931.7	5071.5	16446	5071.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260223	263.01	267.99	259.36	266.08	5713855	266.08	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260223	31.92	32.14	31.21	31.57	518262	31.57	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260223	614.2	622.95	600.6	607.15	1354151	607.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260223	11587	11587	11460	11494	2680	11494	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260223	5030	5089.5	4990.5	5078	6133	5078	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260223	1581	1608.9	1538.5	1585.5	203011	1585.5	up	up	correct
PGINVIT.NSE	IV	20260223	90.08	90.08	89.73	89.78	2012000	89.78	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260223	1742.8	1754.9	1702	1716.3	375834	1716.3	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260223	1464.9	1485.2	1463	1477.4	511293	1477.4	up	down	incorrect
PIIND.NSE	PI Industries Limited	20260223	3057.5	3135.5	3048	3119.5	286156	3119.5	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260223	4580.5	4625.9	4524.2	4541.7	835	4541.7	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260223	8.87	8.87	8.4	8.52	47156	8.52	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260223	27.16	27.61	27.01	27.29	15164	27.29	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260223	897	915	887.1	899.8	26208	899.8	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260223	799.5	799.5	790	790	22	790	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260223	152.24	152.4	149	149.13	5483	149.13	down	down	correct
PNB.NSE	Punjab National Bank	20260223	130.4	132.73	130	130.27	27095412	130.27	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260223	78.99	79.46	78.47	78.7	96317	78.7	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260223	850	854.45	833.65	837.25	1151087	837.25	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260223	24.79	25.94	24.78	24.8	2198	24.8	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260223	220	221.46	215.55	217.5	194629	217.5	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260223	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260223	242.71	248.56	237	239.35	2949	239.35	down	down	correct
POKARNA.NSE	Pokarna Limited	20260223	1030	1031.3	963.1	979.5	134997	979.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260223	7939	8005	7830	7974	328097	7974	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260223	1275.5	1282	1248.5	1268.8	149716	1268.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260223	819.75	827.4	806.15	814.3	37617	814.3	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260223	268.7	268.7	265	266.3	3916	266.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260223	473.1	480.5	467	473	1311512	473	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260223	302	304.3	299	303.35	11774742	303.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260223	23871	24370	23827	24243	123306	24243	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260223	2224.8	2224.8	2153.8	2177	82195	2177	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260223	224	224	217.47	219.01	10018	219.01	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260223	206.24	211.39	205	207.56	51520	207.56	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260223	22.98	22.98	22	22.14	14467	22.14	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260223	312.75	317.7	307.6	309.35	890544	309.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260223	137.98	139.63	134.97	138.87	575509	138.87	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260223	4.42	4.65	4.41	4.51	98029	4.51	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260223	8.06	8.48	8.06	8.17	423673	8.17	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260223	145	146.8	141.78	142.44	142812	142.44	down	up	incorrect
PRECOT.NSE	Precot Limited	20260223	506.8	506.8	477.55	493.95	2536	493.95	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260223	291	305.9	289.11	300.26	2264540	300.26	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260223	470.5	475	461.75	470.8	108425	470.8	up	down	incorrect
PREMIER.NSE	Premier Limited	20260223	2.88	3.03	2.81	3.01	14516	3.01	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260223	50.41	52	50.12	51.27	77904	51.27	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260223	1491	1507	1477.6	1488.9	204003	1488.9	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260223	604.8	634.35	604.8	630.9	840256	630.9	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260223	280	281	270.35	274.2	33946	274.2	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260223	263.95	263.95	257.16	259.39	56355	259.39	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260223	14.15	14.15	13.42	13.66	80726	13.66	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260223	2915	2999	2890	2994.8	235725	2994.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260223	125	125.99	124.57	125.53	172859	125.53	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260223	27.39	28.16	26.3	26.44	4343827	26.44	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260223	769.95	783	760.05	764.4	30973	764.4	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260223	110.2	110.2	107.61	109.21	4666859	109.21	down	down	correct
PTC.NSE	PTC India Limited	20260223	168.99	169.66	166.51	168.31	769554	168.31	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260223	38.25	38.6	38.01	38.08	42023	38.08	down	down	correct
PULZ.NSE	SM	20260223	28.5	28.7	28.5	28.55	14000	28.55	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260223	1029.1	1035	975.5	988.3	8817	988.3	down	down	correct
PURVA.NSE	Puravankara Limited	20260223	229	230.1	221.1	224.17	274982	224.17	down	down	correct
PVP.NSE	PVP Ventures Limited	20260223	31.95	31.95	28.84	29.12	244209	29.12	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260223	130.85	130.99	129.16	130.29	166812	130.29	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260223	281.07	282	279.8	281.48	5292	281.48	up	up	correct
QUESS.NSE	Quess Corp Limited	20260223	205.3	205.3	200.1	203.59	131826	203.59	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260223	176.9	186.2	175.87	183.35	365073	183.35	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260223	1.3	1.36	1.24	1.24	11692	1.24	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20260223	3.2	3.2	2.95	2.97	37843	2.97	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260223	2723.2	2754.7	2696.3	2720.1	214157	2720.1	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260223	6.24	6.24	6.05	6.1	128519	6.1	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260223	334	338	327	330.6	2436421	329.4485	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260223	145.99	148.53	144.01	147.2	1661727	147.2	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260223	165	165	156.01	158.2	187162	158.2	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260223	3.99	4.03	3.91	3.92	290416	3.92	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260223	435	439.55	420.85	426.55	90585	426.55	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260223	27.42	27.5	26.5	26.58	29890	26.58	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260223	39.6	39.84	37	38.55	12960	38.55	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260223	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260223	286.35	286.35	277.2	280.3	353612	280.3	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260223	31.19	32.48	30.7	31.78	283684	31.78	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260223	7.43	7.9	7.4	7.43	13274865	7.43
RAMCOCEM.NSE	The Ramco Cements Limited	20260223	1121	1151	1114.5	1143.3	173692	1143.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260223	310.8	311.35	303.4	309.25	34453	309.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260223	510.5	529.95	506.25	510.85	90532	510.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260223	472	474.2	463	470.05	47856	470.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260223	11.18	11.18	10.93	10.96	71925	10.96	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260223	1225	1236.3	1199	1207.3	7014	1207.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260223	2511	2582	2511	2553.2	74116	2553.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20260223	401.05	405.85	393.3	401.15	216740	401.15	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260223	330	330.65	319.25	320.9	5934561	320.9	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260223	130.65	131.3	128.24	129.24	680076	129.24	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260223	1.02	1.02	0.96	0.96	10776646	0.96	down	down	correct
RECLTD.NSE	REC Limited	20260223	356.75	356.85	349.1	352.2	4210986	352.2	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260223	253.2	254	244.15	245.8	1452230	245.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20260223	241.05	243.44	234.88	238.02	352352	238.02	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260223	45.49	45.49	43.17	44.78	673	44.78	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260223	358	359	354.6	356.8	69637	356.8	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260223	1425	1434.9	1418.3	1428	7758856	1428	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260223	221.9	222.15	211.3	213.32	1288720	213.32	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260223	103.8	104	98.62	98.77	1521769	98.77	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260223	114.93	116	112.14	113.11	92639	113.11	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260223	23.8	23.93	23.45	23.53	1857739	23.53	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260223	390.45	394.9	384.5	392.95	202503	392.95	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260223	90.3	94	89	89.84	19928	89.84	down	down	correct
REPRO.NSE	Repro India Limited	20260223	427.2	432	404.55	409.2	23702	409.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260223	183.47	187.5	180.15	180.83	128366	180.83	down	down	correct
RGL.NSE	Renaissance Global Limited	20260223	106.95	113.77	105.67	112.6	1849732	112.6	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260223	2.5	2.54	2.39	2.39	2019651	2.39	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260223	462.9	463.5	453.05	455.75	186847	455.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260223	126.1	132.4	125.1	125.81	5586358	125.81	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260223	733	738.15	715.1	720.4	42231	720.4	down	up	incorrect
RITES.NSE	RITES Limited	20260223	218.99	219.98	217.13	219.42	287820	219.42	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260223	20.29	20.29	19.21	19.62	9326	19.62	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260223	44.49	45.49	43.75	44.02	53201	44.02	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260223	554	565	548.95	553.2	279763	553.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20260223	825	831.45	809	813.3	11376	813.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260223	364.1	367.9	362.4	365.7	19712	365.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260223	141.49	142.66	136.62	140.55	691967	140.55	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260223	1.19	1.21	1.17	1.18	205456	1.18	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260223	42.03	44.79	42.03	43.25	2717	43.25	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260223	508.55	516.6	506.55	508.95	23861	508.95	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260223	43	44.09	41.4	42.2	47908	42.2	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260223	518.05	522.45	507.95	509.85	199964	509.85	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260223	1903.7	1919.3	1885	1908.6	5035	1908.6	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260223	26.3	26.5	25.54	25.9	31188803	25.9	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260223	84	84	80.5	80.92	48777	80.92	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260223	713.45	719.7	690	691.5	17292	691.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260223	37.57	38.28	36.85	36.9	29711	36.9	down	down	correct
RSWM.NSE	RSWM Limited	20260223	155	157	151.1	151.94	17072	151.94	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260223	302.05	318.55	299.95	307.8	141868	301.6645	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260223	31.76	32.29	31.08	31.7	2586211	31.7	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260223	8.65	8.71	8.5	8.57	7543613	8.57	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260223	195.25	201	191	191.52	11902	191.52	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260223	5.97	6.09	5.85	5.89	59861	5.89	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260223	106.49	106.49	103.25	104.45	27891	104.45	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260223	143.13	144.89	141.1	142.1	70235	142.1	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260223	43.96	43.96	38.85	40.46	97967	40.46	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260223	313	320.9	310	319.2	8267917	319.2	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260223	328.8	345.2	315.05	333.8	3071	333.8	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260223	17.62	17.62	17.62	17.62	5705	17.62
SADBHAV.NSE	Sadbhav Engineering Limited	20260223	9.73	9.74	9.06	9.74	970486	9.74	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260223	3.77	3.8	3.62	3.63	73815	3.63	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260223	1835.1	1878	1801	1866.6	26661	1866.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260223	25.54	25.54	24.35	24.66	11377	24.66	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260223	201.8	202.08	196.16	196.83	35221	196.83	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260223	159.4	159.7	155.25	156.68	15614066	156.68	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260223	530	569.95	505	509.75	386953	509.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260223	16.8	17.15	16.3	16.43	65682	16.43	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260223	156.52	157.9	149.32	152.04	254407	152.04	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260223	1.92	1.96	1.92	1.93	1122154	1.93	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260223	8.26	8.26	8	8.05	2296181	8.05	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260223	246	250.98	246	250	29	250	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260223	46.68	46.68	45.1	46.68	35276	46.68
SALZERELEC.NSE	Salzer Electronics Limited	20260223	670.2	674.7	645.8	651.35	40867	651.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260223	7.94	8	7.7	7.73	46714	7.73	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260223	2.25	2.28	2.14	2.27	18580	2.27	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20260223	999.8	1009	999.8	1005.2	495	1005.2	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260223	479	490.8	473	486.05	98109	486.05	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260223	467	482	467	472.6	38711	472.6	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260223	60.95	62.5	60.2	61.43	1736577	61.43	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260223	269.75	272.55	260.3	268.95	174029	268.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260223	14.64	15.87	14.01	15.25	320312	15.25	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260223	4063.3	4111.8	4028.1	4097.6	14658	4097.6	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260223	0.26	0.26	0.26	0.26	34424	0.26
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260223	512	522.55	507.35	511.6	376596	511.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260223	343	344.85	339.75	340.05	229803	340.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260223	85.12	86.45	82.5	82.87	95942	82.87	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260223	1223.1	1236	1190.4	1195.2	8358	1195.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260223	286.2	290.5	284.35	286.75	2780	286.75	up	up	correct
SATIA.NSE	Satia Industries Limited	20260223	66.4	67.05	64.8	65.07	85585	65.07	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260223	153.2	155	151.15	154.23	117459	154.23	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260223	499.9	512.75	496	502.75	133287	502.75	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260223	792	792.3	779.6	784.25	625260	781.5121	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260223	117.59	124	117.59	121.21	27360	121.21	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260223	355.22	362.54	346.34	348.28	31594	348.28	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260223	294.1	301.09	294.1	296.25	4124	296.25	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260223	227.7	227.98	220	220.48	3581	220.48	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260223	2089.7	2132	2072.2	2109.6	998892	2106.6715	up	up	correct
SBIN.NSE	State Bank of India	20260223	1222	1231.1	1217.1	1227.8	9733835	1227.8	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260223	3901.9	4005	3901.9	3945.4	116886	3945.4	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260223	159	160.89	157	158.23	21393	158.23	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260223	936.3	948.8	879	914.45	940176	914.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260223	258.05	267.88	256.4	259.27	6100115	259.27	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260223	83	83.84	82.01	82.3	430665	82.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260223	1339.3	1352.9	1251	1278.8	77380	1278.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260223	22.95	22.95	22.05	22.31	15918	22.31	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260223	217.04	220.94	213.01	219.16	445058	219.16	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260223	78.5	78.91	75.5	76.64	590418	76.64	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260223	277.48	285	272.85	276.1	14401	276.1	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260223	14.8	15.3	14.3	15.23	84163	15.23	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260223	259.65	259.85	258.53	259.65	4945	259.65
SETFNIF50.NSE	SBI Mutual Fund	20260223	275.64	275.64	272.85	274.57	744033	274.57	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260223	626.1	629.24	625.37	627.64	14286	627.64	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260223	734.3	747	734.3	742.24	14752	742.24	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260223	0.41	0.42	0.38	0.41	188326	0.41
SEYAIND.NSE	Seya Industries Limited	20260223	14.76	15.49	14.03	14.03	17207	14.03	down	down	correct
SFL.NSE	Sheela Foam Limited	20260223	565	576.8	557.05	568.85	87224	568.85	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260223	502.5	518.5	502.5	515.2	8287	515.2	up	up	correct
SGL.NSE	STL Global Limited	20260223	12.05	13.2	12.05	12.75	16124	12.75	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260223	63.07	69	63.07	66.79	46633	66.79	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260223	565	567	552.35	556.7	495791	556.7	down	down	correct
SHALBY.NSE	Shalby Limited	20260223	156.56	158.64	152.5	153.5	155725	153.5	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260223	57.6	58.18	56.6	56.85	38104	56.85	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260223	105.64	108.57	101.31	101.84	91578	101.84	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260223	7.19	7.19	6.81	6.89	58847	6.89	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260223	450.55	453.95	450	450.95	5587	450.95	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260223	1204.1	1211.8	1166.2	1174.7	129968	1174.7	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260223	961.5	976.9	957	972.85	29959	972.85	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260223	141.4	142.43	135.55	136.24	311975	136.24	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260223	490.01	491.48	481	483.36	8151	483.36	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260223	97	100.8	96.91	98.82	10486	98.82	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260223	324.85	329.05	317.3	326.75	210018	326.75	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260223	21.33	21.33	20.15	20.24	34256	20.24	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260223	58.79	58.79	55	55.52	4312	55.52	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260223	169.77	169.77	158.5	159	7339	159	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260223	159	159.99	155	155.32	220932	155.32	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260223	336.1	349.25	330.35	333.5	72778	333.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260223	42.89	42.89	37.75	39.75	11662	39.75	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260223	72	73.37	70.06	72.23	148023	72.23	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20260223	26520	27045	26365	26550	24261	26550	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260223	335.9	337.5	313.9	318.25	256095	318.25	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260223	56.65	58.34	56.36	56.58	93950	56.58	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20260223	0.42	0.42	0.4	0.4	674900	0.4	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20260223	150	153.39	148.41	149.37	3236	149.37	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260223	2979	3117.5	2952.1	3075.2	152444	3075.2	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260223	5.41	5.69	5.31	5.39	44660	5.39	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260223	858	858	837.4	841.9	104899	841.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260223	10.6	10.75	10.02	10.68	4599	10.68	up	up	correct
SIEMENS.NSE	Siemens Limited	20260223	3210.1	3317	3201	3301	756804	3301	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260223	48.51	49.5	47.27	48.08	8227	48.08	down	down	correct
SIL.NSE	Standard Industries Limited	20260223	17.25	17.25	15.42	16.12	53479	16.12	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260223	81	81	71	72.6	141847	72.6	down	down	correct
SILINV.NSE	SIL Investments Limited	20260223	467.95	467.95	430.4	440.95	1508	440.95	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260223	19.01	19.2	18.81	19.09	2085	19.09	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260223	8.75	8.75	8.35	8.52	16621	8.52	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260223	207.12	210.37	196.5	202.32	39607	202.32	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260223	88.8	88.8	80	81.35	17395	81.35	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260223	468	474	465.1	467.9	438808	467.9	down	down	correct
SIS.NSE	SIS Limited	20260223	295.2	301.35	295.2	299.75	80460	299.75	up	up	correct
SITINET.NSE	SITI Networks Limited	20260223	0.38	0.39	0.38	0.38	309245	0.38
SIYSIL.NSE	Siyaram Silk Mills Limited	20260223	556.75	564.75	543	548.2	35772	548.2	down	down	correct
SJVN.NSE	SJVN Limited	20260223	75.4	75.49	73.5	73.93	2710062	73.93	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260223	1718.7	1878	1701.2	1795.1	587138	1795.1	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260223	1.16	1.16	1.11	1.11	553431	1.11	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20260223	381.85	390.1	375.4	376.85	168577	376.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260223	177	179.96	176.1	176.82	77163	176.82	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260223	123.04	127.92	123.04	126.83	3650	126.83	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260223	81.99	82.38	79.51	80.15	505247	80.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260223	383.4	383.4	368.8	375.3	300661	375.3	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260223	40.5	40.8	39.79	40.11	203015	40.11	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260223	1515.9	1538.3	1507.2	1513.1	58077	1513.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260223	471.5	476.6	466.9	472.3	44922	472.3	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260223	13450	13630	13136	13370	134440	13370	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260223	409.9	411	405.3	407.2	14976	407.2	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260223	120.1	120.1	120.1	120.1	3669	120.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260223	112.9	112.9	105.61	107.31	9590	107.31	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260223	535.5	542.6	533.45	536.05	1142219	536.05	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260223	285.6	291.8	280.05	282.4	616926	282.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260223	362.25	381.5	362.15	374.25	41088	374.25	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260223	40.25	40.62	40	40.52	13335767	40.52	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260223	187.5	194.3	182	193.13	71131	193.13	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260223	750	765	735.2	751.2	89271	751.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260223	260	260	249.25	250.8	145980	250.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260223	129.21	130.2	127.26	128.06	251998	128.06	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260223	5.4	5.4	5.23	5.24	728494	5.24	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260223	102.6	103.29	100.5	101.45	79547	101.45	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260223	35	35	34	34.13	45785	34.13	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260223	70.61	71.04	69.39	69.84	328887	69.84	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20260223	29.02	30.73	29.02	29.98	1245	29.98	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260223	180	180.49	172.1	173.29	131405	173.29	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260223	197	204	197	201.94	7371	201.94	up	up	correct
SRF.NSE	SRF Limited	20260223	2718.9	2718.9	2622.5	2625.1	464410	2625.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260223	486.1	505.5	474	475.85	10588	475.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260223	0.55	0.55	0.55	0.55	92592	0.55
SSWL.NSE	Steel Strips Wheels Limited	20260223	218.9	221.88	215.2	217.71	103727	217.71	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260223	878	887.8	867.85	874.75	112821	874.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260223	218.89	221.2	216.29	219.74	709260	219.74	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260223	144.78	144.79	142.31	143.23	6086	143.23	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260223	119.26	119.74	117.2	117.98	31052	117.98	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260223	85.8	88.79	85.8	88.07	2509	87.0335	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260223	7.79	7.82	7.69	7.71	867376	7.71	down	down	correct
STEL.NSE	STEL Holdings Limited	20260223	472.7	485.95	472.65	478.8	1447	478.8	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260223	234.65	236.2	228	229.7	33197	229.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260223	163.9	170	161.95	167.6	11531394	167.6	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260223	509.8	509.8	492.7	494.7	82736	494.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260223	2220	2231.7	2205	2213.6	64226	2213.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260223	9.93	10.14	9.74	9.88	1561081	9.88	down	down	correct
SUBROS.NSE	Subros Limited	20260223	815	820.1	801.85	805.75	34337	805.75	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260223	914.35	914.4	891.95	901.25	28255	901.25	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260223	406.15	415	406.15	412.4	149388	412.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260223	47.9	48.73	42.71	43.66	254970	43.66	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260223	1752	1765.9	1725	1730.6	1837	1730.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260223	1.61	1.65	1.59	1.59	411935	1.59	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260223	5170	5390	5152.5	5354.5	57441	5354.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260223	627.5	747	627.5	676.55	14990	676.55	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260223	916.75	939	916.7	927.75	59477	927.75	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260223	245.23	246.99	240.1	241.57	102954	241.57	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260223	1732.9	1735.8	1720.2	1732.3	1550400	1732.3	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260223	409.9	416.8	402.15	410.45	135868	410.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260223	585	592.25	580	586.6	105569	585.3314	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260223	168.5	168.5	159.02	160.69	2427	160.69	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260223	6.87	7.18	6.2	6.54	91683	6.54	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260223	414.95	420.45	411.65	417.9	102087	417.9	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260223	0.86	0.93	0.85	0.85	164678	0.85	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260223	3918.3	3955	3910	3936.4	186576	3936.4	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260223	24	24	23	23.17	28056	23.17	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260223	18.75	19.03	18.27	18.44	38016	18.44	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260223	59.89	62.9	59	62.25	14997	62.25	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260223	223.9	225.2	222.5	223.34	702286	223.34	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260223	122.1	123.65	118	118.79	471448	118.79	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260223	32.96	32.96	31.9	32.04	79575	32.04	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260223	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260223	151.98	154.5	149.5	150.95	109974	150.95	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260223	2.96	3.05	2.95	2.98	50852	2.98	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260223	44.56	44.96	43.83	44.25	49442100	44.25	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260223	3.05	3.05	3.04	3.05	26633	3.05
SWARAJENG.NSE	Swaraj Engines Limited	20260223	3643.9	3644	3545.1	3563	6442	3563	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260223	541.1	547.9	532.15	535.85	7311	535.85	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260223	207	213.99	207	211.43	1505404	211.43	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260223	838.8	850	834	846.8	133746	846.8	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20260223	445.6	448.65	436.6	446.95	1085448	446.95	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260223	189.9	194.7	184	189.42	8602	189.42	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260223	350.1	352.7	333.65	341	180936	341	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260223	47.69	47.69	45.5	46.73	861961	46.73	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260223	274.7	278.15	269.1	276.55	72173	276.55	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260223	455	475	455	462.4	460235	462.4	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260223	27.22	27.99	26.61	26.68	11143	26.68	down	down	correct
TARC.NSE	TARC Limited	20260223	158.9	159	152.01	153.68	532134	153.68	down	down	correct
TARMAT.NSE	Tarmat Limited	20260223	55.05	55.9	52.1	52.94	29330	52.94	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260223	7595.5	7689	7422	7456	1618	7456	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260223	716.1	716.7	700.7	714.45	405624	714.45	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260223	1686.7	1694	1656.6	1684.4	187804	1684.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260223	1156.2	1179.5	1155.2	1171.8	623773	1171.8	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260223	4845.5	4873	4679	4700	327068	4700	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260223	719.8	719.8	681.1	688.2	1891091	688.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260223	379	381.55	376.8	379.25	3229333	379.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260223	210	210.1	205.5	208	23377191	208	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260223	1208.8	1243	1190.1	1222.6	53004	1222.6	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260223	156	156	151.5	153.22	170002	153.22	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260223	1034.5	1047.8	1022	1044.4	5711	1044.4	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260223	560	572.35	552.85	554.2	10298	554.2	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260223	16	16.55	15.2	15.22	88598	15.22	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260223	2825.9	2878.4	2723	2763.9	3189	2763.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260223	2686	2704	2660.2	2676.3	4699596	2676.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260223	885.6	933	883	903.8	2511515	903.8	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260223	1320	1320	1291.7	1300.9	32036	1300.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260223	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260223	1459.5	1470	1430	1440.9	2660793	1440.9	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260223	1158.4	1174.75	1144.55	1160.15	239594	1160.15	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260223	328	330.4	323.15	326.5	718385	326.5	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260223	550	550	532	533.85	44202	533.85	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260223	408.95	419	399.8	416	16154	416	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260223	94.34	94.97	93	94.48	55560	94.48	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260223	47.92	47.92	45.92	46.53	19700	46.53	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260223	112.29	112.89	110.3	111.17	1426850	111.17	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260223	73.13	79.98	73.13	78.35	17655014	78.35	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260223	12.39	13.5	12.39	12.62	17750	12.62	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260223	9.32	9.78	9.22	9.3	16667	9.3	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260223	3580.7	3685.8	3562.8	3593.1	72897	3593.1	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260223	99.35	100.78	95.32	98.06	15923	98.06	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260223	90.61	91.77	88.25	89.27	45735	89.27	down	down	correct
THERMAX.NSE	Thermax Limited	20260223	3152	3174.1	3112.6	3150	153386	3150	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260223	110.5	110.59	108.66	109.32	598282	109.32	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260223	332	340	319.1	322.45	17187	322.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260223	399	415.8	394	410.4	433974	410.4	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260223	452.4	456.85	449	451.45	336716	451.45	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260223	2412.5	2412.5	2301	2311	8036	2311	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260223	2585.8	2611	2520.2	2539.6	468469	2539.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260223	4.85	5.07	4.61	4.61	104274	4.61	down	down	correct
TIL.NSE	TIL Limited	20260223	250.23	250.23	235.2	241.56	54435	241.56	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260223	196.29	200.35	191.01	191.96	1445342	191.96	down	down	correct
TIMKEN.NSE	Timken India Limited	20260223	3155.2	3230	3091.3	3218.3	36044	3218.3	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260223	204.14	207.37	196.55	197.55	149340	197.55	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260223	37.9	38.39	36.6	37.3	197962	37.3	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260223	4270	4280	4240.1	4272.7	516387	4272.7	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260223	93.09	93.6	91.61	92.23	90923	92.23	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260223	138.38	138.9	135.51	136.88	35935	136.88	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260223	8.68	8.95	8.19	8.36	9028	8.36	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260223	93.69	93.69	90.01	91.98	1053	91.98	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260223	4276.1	4325	4244	4307.6	299321	4307.6	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260223	1540	1552.8	1525	1536.4	618797	1536.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260223	66.47	66.9	65.05	66.42	82286	66.42	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260223	85.2	86.9	83.16	85.76	732	85.76	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260223	69	73	68.51	71.13	126675	71.13	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260223	9.01	9.94	8.53	9.15	247042	9.15	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260223	206.45	212.95	194.2	196.34	4665	196.34	down	down	correct
TRENT.NSE	Trent Limited	20260223	4085	4119.9	4040	4055	674204	4055	down	down	correct
TRF.NSE	TRF Limited	20260223	269.5	271.9	266	267.5	4615	267.5	down	down	correct
TRIDENT.NSE	Trident Limited	20260223	25.97	27.48	25.82	26.5	46505202	26.5	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260223	58	58.27	55	55.26	32107	55.26	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260223	490.25	494.9	484.8	493.35	252964	493.35	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260223	385.8	387.7	379.15	381.8	66248	381.8	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260223	925	934.3	920	924.4	2400	924.4	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260223	537.95	542.35	526	529.8	26250	529.8	down	down	correct
TTL.NSE	T.T. Limited	20260223	9.99	10	9.36	9.83	101573	9.83	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260223	43	43.39	42.31	42.71	1241182	42.71	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260223	387.35	392.95	380	381.35	12442	381.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260223	3835	3894.8	3814.2	3826.6	605954	3826.6	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260223	4183	4183	4035	4055.4	1792	4055.4	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260223	128.1	128.43	125	125.07	46627	125.07	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20260223	6	6.24	5.87	6.06	12705	6.06	up	down	incorrect
UBL.NSE	United Breweries Limited	20260223	1607.5	1636	1603.1	1633.4	52406	1633.4	up	up	correct
UCOBANK.NSE	UCO Bank	20260223	29	29.53	28.75	28.86	8250297	28.86	down	down	correct
UFLEX.NSE	Uflex Limited	20260223	460	466.75	456	458.1	37975	458.1	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260223	72.9	73.18	70.5	71.96	78130	71.96	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260223	36.35	36.36	35.85	35.92	59435	35.92	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260223	117.75	119.78	112.71	116.67	793634	116.67	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260223	62.99	62.99	61.17	61.79	8330087	61.79	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260223	12830	12996	12759	12970	134369	12970	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260223	4.66	4.66	4.3	4.42	7768	4.42	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260223	370	371.5	355.1	356.75	22802	356.75	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260223	188	188	181.14	181.59	4413	181.59	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260223	110.4	114	107.1	109.12	9364	109.12	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260223	196	200.25	194.63	197.78	23701488	197.78	up	down	incorrect
UNITECH.NSE	Unitech Limited	20260223	5.05	5.11	4.92	4.97	4127946	4.97	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260223	550	589	495	500.25	67333	500.25	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260223	65.3	65.3	63.05	63.24	8931	63.24	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260223	685	701.45	664.3	673.6	31518	673.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260223	361	384	357.58	380.31	25849	380.31	up	up	correct
UPL.NSE	UPL Limited	20260223	714.75	714.75	625.55	644.8	22336295	644.8	down	down	correct
URJA.NSE	Urja Global Limited	20260223	9.83	9.88	9.55	9.61	1368400	9.61	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260223	407.55	409.5	402.5	405.25	366998	405.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260223	1067.35	1086	1064.65	1081.15	54674	1081.15	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20260223	63.74	63.74	62.97	63.14	901389	63.14	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20260223	77.55	77.55	74.59	74.82	111672	74.82	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20260223	283.99	283.99	281.91	282.94	35055	282.94	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20260223	915.61	920	913.77	917.43	2442	917.43	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20260223	93.47	93.65	91.35	91.86	4383	91.86	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260223	199.96	202	195.05	195.96	38803	195.96	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260223	2013.1	2013.1	1978.2	1991.3	52897	1991.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260223	4812.3	4984.6	4768	4812.9	17825	4812.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260223	239	241	232.1	234	491938	234	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260223	8	8	7.62	7.71	125477	7.71	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260223	7	7.19	6.78	6.88	2519802	6.88	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260223	243.78	247.93	238.76	240.37	16369	240.37	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260223	36.6	37.35	36.02	36.35	25755	36.35	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260223	7	7.37	7	7.04	1048045	7.04	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260223	549.9	557	544	551.85	63493	551.85	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260223	39.04	39.31	38.1	38.35	347350	38.35	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260223	63.94	64.4	60	60.8	89462	60.8	down	down	correct
VBL.NSE	Varun Beverages Limited	20260223	457.55	459.15	454.55	457.3	2298607	457.3	down	down	correct
VEDL.NSE	Vedanta Limited	20260223	695	695.75	670.3	681.25	10762317	681.25	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260223	1381.4	1398.3	1371	1385.9	24520	1385.9	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260223	752.6	769.9	740.25	747.3	8849	747.3	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260223	47	48.95	46.42	47.13	81513	47.13	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260223	535.1	553.95	518	520.35	1505661	520.35	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260223	105.98	108	103.75	104.46	57585	104.46	down	down	correct
VGUARD.NSE	V	20260223	317.95	325	314	322.7	171922	322.7	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260223	3360.1	3360.2	3325	3327.3	138	3327.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260223	311.55	312.45	305.35	309.3	8726	309.3	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260223	1025	1025	1004.9	1013.05	51578	1013.05	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260223	2.32	2.32	2.24	2.29	679134	2.29	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260223	1.49	1.5	1.46	1.46	2045586	1.46	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260223	1.6	1.61	1.58	1.58	1963131	1.58	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260223	474.9	483.95	459.8	464.75	248697	464.75	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260223	1520.5	1524	1502.3	1516.4	16413	1516.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260223	1097.5	1108.9	1046	1061.6	25041	1061.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260223	33.5	33.5	30.86	32.03	292252	32.03	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260223	221	223.63	215	215.83	5870	215.83	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260223	23.14	23.14	21.8	22.01	163531	22.01	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260223	370	374.2	366.5	372.2	104901	372.2	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260223	10.99	11.05	10.75	11.05	85876	11.05	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260223	62.8	64.1	61.9	62.55	44849	62.55	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260223	39.49	39.49	37.53	37.84	29186	37.84	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260223	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260223	517	528.45	512.6	516.3	42478	516.3	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260223	5.58	5.69	5.57	5.67	177893	5.67	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260223	0.62	0.62	0.57	0.58	274277	0.58	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260223	261.1	261.15	255	257.65	15681	257.65	down	up	incorrect
VMART.NSE	V	20260223	580.55	582.8	569.95	573.9	90498	573.9	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260223	8305	8495	8262	8291	38061	8291	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260223	1548.1	1563	1529.7	1537	555656	1537	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260223	283	288.95	281.35	288.25	142980	288.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260223	254.3	258	251.6	252.35	15943	252.35	down	down	correct
VSTIND.NSE	VST Industries Limited	20260223	238.74	241.5	237.6	239.83	134305	239.83	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260223	6014.5	6056	5894.5	5963.5	10417	5963.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260223	539.9	539.9	522.5	532	533632	532	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260223	1277.4	1299.6	1255.1	1290.5	198329	1290.5	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260223	172.3	175.43	171.39	174.07	383109	174.07	up	up	correct
WANBURY.NSE	Wanbury Limited	20260223	272	284	268.51	271.81	101846	271.81	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260223	956.65	975	950.15	951.85	1779	951.85	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260223	64.09	65.98	63.06	63.95	3144073	63.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260223	83.6	86.01	83.6	84.68	2053	84.68	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260223	794.95	794.95	777.9	783.15	180197	783.15	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260223	499.7	503.5	487.95	490.7	91216	490.7	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260223	1253.7	1309.4	1253.7	1266.9	427	1266.9	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260223	6871.5	6934	6737	6772.5	4822	6772.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260223	507.75	512.5	502.6	504.6	36073	504.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20260223	904.8	929	891.6	898.4	33923	898.4	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260223	930.25	935.15	918	924.9	153772	924.9	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260223	28.62	28.62	27.13	27.2	169	27.2	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260223	800	802	766	771.45	20492	771.45	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260223	244.9	245.15	238.45	242.5	21793	242.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260223	143	152.8	143	152.49	1309	152.49	up	up	correct
WIPRO.NSE	Wipro Limited	20260223	210.36	211.74	204.28	205.89	20946229	205.89	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260223	1381.6	1390.5	1353.2	1364.9	261499	1364.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260223	484.9	492.7	483.8	486.5	56224	486.5	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260223	75.99	77.2	71.26	72.48	155231	72.48	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260223	411	418.5	407.55	418.1	85299	418.1	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260223	66.87	67.55	66.39	66.99	73054	66.99	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260223	137.09	141.5	135.61	137.31	18997	137.31	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260223	878.9	882.9	851.2	857.95	31488	857.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260223	21.06	21.14	20.75	20.89	51401565	20.89	down	down	correct
YUKEN.NSE	Yuken India Limited	20260223	748.1	748.1	726.25	727.75	2672	727.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260223	90.7	91.2	90.1	90.76	3432505	90.76	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260223	6	6	5.88	5.9	282710	5.9	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260223	9.35	9.54	9.16	9.31	3510883	9.31	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260223	194.13	203	186.05	189.81	519	189.81	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260223	5.13	5.24	4.96	5.03	108060	5.03	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260223	565.7	572	556.6	568.6	392693	568.6	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260223	1332.8	1333.4	1304	1323.7	326937	1323.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260223	81.86	81.86	78.6	79.69	7653	79.69	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260223	1322.2	1332.9	1264.8	1270.6	70774	1270.6	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260223	232.6	232.7	225	225.75	84528	225.75	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260223	400.05	410.95	399.4	406.65	92099	406.65	up	up	correct