CollectAI

close-nse_india_stocks

2026/02/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260225	175.7	177.8	174.01	174.92	45707	174.92	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260225	36.67	37.39	36.1	36.27	4986	36.27	down	down	correct
3MINDIA.NSE	3M India Limited	20260225	36000	36695	35740	36440	3213	36440	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260225	34	34.3	33.7	34.19	1156	34.19	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260225	328.45	334.2	322.25	325.15	42743	325.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260225	597.9	614.15	591.65	605.25	236663	605.25	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260225	17.51	17.51	16.53	17.51	1933667	17.51
AAKASH.NSE	Aakash Exploration Services Limited	20260225	8.57	8.79	8.4	8.61	149617	8.61	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260225	74	76.95	70.1	71.75	136352	71.75	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260225	164.89	164.89	160.6	161.08	2691	161.08	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260225	369.85	372.45	367	369.7	60673	369.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260225	451	458.35	448.1	456.35	470877	456.35	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260225	400	409.95	400	405.95	4593	405.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260225	125.49	129.16	125.29	127.1	7008	127.1	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260225	1269.2	1294.9	1247	1285.9	232503	1285.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260225	20.26	20.26	19.75	19.84	56778	19.84	down	down	correct
ABB.NSE	ABB India Limited	20260225	6101	6180	6046.5	6158	363747	6158	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260225	26485	26500	26100	26410	5546	26410	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260225	351.5	360	350.2	353.1	16813613	353.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260225	68.33	69.8	68.33	68.91	1019290	68.91	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260225	42.83	43.7	42	42	376	42	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260225	62.73	62.73	62.05	62.29	350281	62.29	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260225	72.99	73.82	72.99	73.62	9929	73.62	up	up	correct
ACC.NSE	ACC Limited	20260225	1620.2	1631.6	1618	1623.9	99578	1623.9	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260225	1170.3	1198	1170.3	1191	16162	1191	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260225	4.94	5	4.84	4.9	63777	4.9	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260225	868	876.65	866.1	871.2	78846	871.2	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260225	2193.2	2237.3	2180.1	2231.7	1474187	2231.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260225	984.95	988.6	960	964.15	1345367	964.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260225	1567	1584	1518.5	1528.7	2153982	1528.7	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260225	144.7	145.6	139.81	140.54	17864508	140.54	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260225	212.57	212.96	203.2	204.54	120943	204.54	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20260225	75.99	75.99	68.01	70.46	747	70.46	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260225	9.66	9.89	9.4	9.78	37979	9.78	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20260225	120.01	121.38	117	117.88	126239	117.88	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260225	54.8	56.49	54.7	54.83	18057	54.83	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260225	308.5	312.45	302.2	304.25	101585	304.25	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260225	1404.5	1416.5	1349	1373.6	495748	1373.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260225	563	567.15	550	550.95	18247	550.95	down	down	correct
AGRITECH.NSE	Agri	20260225	124.36	128.29	124.05	125.16	972	125.16	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260225	33.34	34.89	32	33.24	25290	33.24	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260225	46.6	47.38	45.15	45.7	20407	45.7	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260225	154.99	163.95	152.3	160.8	4507	160.8	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260225	805.75	807.1	743.15	753.75	296329	753.75	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20260225	3860	3932.5	3813.8	3912.1	43568	3912.1	up	up	correct
AIRAN.NSE	Airan Limited	20260225	16.55	17.31	16.55	16.75	70851	16.75	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260225	2988	3036.5	2957.2	3021.3	185709	3021.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260225	135	136.19	131.2	131.74	171618	131.74	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260225	4.74	4.79	4.6	4.61	239516	4.61	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260225	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260225	25.2	27.8	25.2	26.35	32980	26.35	up	up	correct
AKG.NSE	AKG Exim Limited	20260225	14.24	14.24	13.8	13.82	8042	13.82	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260225	217.05	222.69	212.11	214.12	2224	214.12	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260225	5	5.01	4.88	4.95	159986	4.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260225	3121	3125	3072.4	3091	17046	3091	down	down	correct
ALANKIT.NSE	Alankit Limited	20260225	9.24	9.4	8.36	8.95	289350	8.95	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260225	724.4	738.8	712	713.55	950	713.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260225	92.5	93.74	91.77	92.1	125607	92.1	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260225	796.2	802.9	781	787.05	5433	787.05	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260225	71.77	71.78	67.11	67.85	11630	67.85	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260225	5508.5	5655	5468	5625	231439	5625	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260225	1496.1	1510	1482	1490.4	25867	1490.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260225	8.72	8.73	8.54	8.56	3217176	8.56	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260225	16	16.25	15.7	15.92	98106	15.92	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260225	14.6	14.74	14.25	14.5	3990509	14.5	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260225	66.89	66.95	64.4	64.82	20003	64.82	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260225	202.61	209.4	200.25	202.05	3208	202.05	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260225	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260225	7957.5	8073.5	7957.5	8044.5	256525	8044.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260225	25.11	26.3	25.11	25.22	9431	25.22	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260225	1365.6	1386	1356.1	1373.3	3519	1373.3	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260225	514.75	518.5	507.4	511.1	1574610	511.1	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260225	43	44.22	41.78	42.34	28641	42.34	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260225	40.13	41.34	40.13	40.44	13175	40.44	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260225	605.9	610.9	599.2	600.05	9350	600.05	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260225	546.9	548.7	535	537.55	1341423	537.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260225	68.02	68.78	68	68.57	107120	68.57	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260225	71.81	72.89	71.6	72.32	50059	72.32	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260225	45.96	47.55	45.96	46.57	887	46.57	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260225	1.76	1.76	1.63	1.66	17071	1.66	down	down	correct
ANMOL.NSE	Anmol India Limited	20260225	11.75	12	11.44	11.66	33705	11.66	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260225	3.86	3.86	3.8	3.86	102201	3.86
ANTGRAPHIC.NSE	Antarctica Limited	20260225	0.84	0.96	0.83	0.86	587131	0.86	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260225	1650	1651.5	1570.1	1586.2	87811	1586.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260225	1282.2	1282.3	1265.1	1269.5	199262	1269.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260225	10962.5	11079.5	10349.5	10579	123318	10579	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260225	128	134.9	128	128.4	13507	128.4	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260225	369.45	372.5	367.3	371.25	4976	371.25	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260225	435.1	444.85	416.5	419.95	914224	419.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260225	2208.7	2233.4	2186.3	2230.6	627610	2230.6	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260225	752.05	773.45	733.05	739.9	143443	739.9	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260225	240	242.55	237.55	239.1	1442888	239.1	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260225	7770.5	7800	7714	7783	383833	7783	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260225	327.4	349.9	325.25	340.3	384525	340.3	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260225	456.6	465.05	453.95	463.25	1262686	463.25	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260225	1259	1262.7	1227.8	1244	469	1244	down	down	correct
APTECHT.NSE	Aptech Limited	20260225	89.11	90	87	87.46	94161	87.46	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260225	238.9	248.45	238.9	247.3	2674174	247.3	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260225	82.87	84.98	81.75	82.09	13961	82.09	down	down	correct
ARCHIES.NSE	Archies Limited	20260225	15.31	15.58	15.22	15.34	19628	15.34	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260225	43	43	39.5	40.33	251	40.33	down	down	correct
ARIES.NSE	Aries Agro Limited	20260225	335.1	343.7	335.1	337.65	18595	337.65	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260225	84.6	84.99	77.72	80.29	1300429	80.29	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260225	254.9	263	252.6	259.85	405112	259.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260225	1617	1645	1600	1610.5	14843	1610.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260225	28.65	28.65	26.55	26.98	50224	26.98	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260225	415.1	422.05	411.2	413.95	16408	413.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260225	1.61	1.61	1.61	1.61	0	1.61
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260225	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260225	232.8	236	230.52	232.21	81989	232.21	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260225	154	154	153	154	349	154
ARVIND.NSE	Arvind Limited	20260225	359.3	365.85	355.1	357.1	342795	357.1	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260225	444.5	447.05	436.35	439.55	100351	439.55	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260225	529.65	541	526	534.75	57828	534.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260225	935.9	939.6	924.7	931.4	46229	931.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260225	216.9	218.04	207	210.57	3818	210.57	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260225	464.6	465.55	454.6	458.15	8212	458.15	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260225	825	837	812.05	816.45	33093	816.45	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260225	535	556.25	531.4	546.95	887563	546.95	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260225	324	332.4	319	322.8	54143	322.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260225	14.95	15.5	14.93	15.13	79755	15.13	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260225	141.05	141.5	136.8	137.8	1054025	137.8	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260225	210.46	213.7	209.63	211.61	13401777	211.61	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260225	304.4	304.4	280	286.05	18399	286.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260225	2416	2427.9	2400	2416.4	526764	2416.4	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260225	69.77	74	69.5	73.58	4840994	73.58	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260225	216.99	218	212	216.51	6929	216.51	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260225	615	624	615	620.65	19864	620.65	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260225	638	649.95	633.6	642.6	402191	642.6	up	up	correct
ASTRAL.NSE	Astral Limited	20260225	1667	1687.5	1654.2	1683.2	662060	1683.2	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260225	923.1	975.7	922.8	955.25	496851	955.25	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260225	8771	8889	8771	8869	2566	8869	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260225	4.12	4.2	4.09	4.09	16769	4.09	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260225	523.65	523.65	513.05	515.15	276399	515.15	down	down	correct
ATUL.NSE	Atul Ltd	20260225	6500	6549	6420	6540	14654	6540	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260225	475.05	481.5	470.7	477.7	122243	477.7	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260225	1003.8	1007.85	977.6	982.1	2811304	982.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260225	905	911.8	890.2	894.7	136244	894.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260225	1166	1217	1162.4	1211.5	3039244	1211.5	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260225	99	99.3	96.5	98.58	8872	98.58	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260225	2000	2069	1985.1	2051.3	16839	2051.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260225	77.75	78.8	76.06	77.57	57114	77.57	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260225	325.7	327.9	321	323.8	13326	323.8	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260225	1334.5	1365	1321.5	1355	420211	1355	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260225	65	65.99	64.52	65.23	34290	65.23	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260225	504.55	519	492.75	513.55	212209	513.55	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260225	1394	1404.3	1387.6	1403	4379373	1403	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260225	630	630.71	624.58	628.11	254	628.11	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260225	13.24	13.24	13.17	13.17	12240	13.17	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260225	1512	1535	1468	1496.4	177405	1496.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260225	149	151.44	148.39	151.14	6569	151.14	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260225	281.35	282.2	279.71	280.54	7397	280.54	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260225	334.45	339.07	333.84	334.66	6253	334.66	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260225	203.4	209	200.41	204.11	74534	204.11	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260225	110.1	110.84	106.81	106.88	1105	106.88	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260225	5.34	5.38	5.2	5.23	58145	5.23	down	up	incorrect
BAJAJ.NSE	AUTO	20260225	9859.5	10160	9839.5	10098.5	334366	10098.5	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260225	400	408.7	392.7	397.05	551499	397.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260225	373.45	373.75	367.7	368.6	91311	368.6	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260225	2050	2074.9	2043	2049.3	508162	2049.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260225	15.24	15.34	14.85	14.93	5044364	14.93	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260225	11400	11449	11112	11166	114964	11166	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260225	1028	1034	1013.4	1020.4	3182612	1020.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260225	101.97	104.17	101.13	102.38	385224	102.38	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260225	1088	1122.5	1078.8	1101.8	97195	1101.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260225	20.58	20.7	20.05	20.54	72253	20.54	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260225	16.28	16.58	15.6	15.77	26992	15.77	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260225	2518.5	2525.4	2476.2	2517	241035	2517	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260225	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260225	180.05	181.29	179.51	180.14	84288	175.8449	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260225	76.03	77.89	74	75.62	7863	75.62	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260225	460.9	468.05	458.2	466.8	234404	466.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260225	125.1	127.69	116.21	121.51	2287	121.51	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260225	3603.3	3618	3580.1	3599	138	3599	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260225	655.95	658.85	637.05	639.8	108510	639.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260225	180.55	183.3	179	182.88	7659686	182.88	up	up	correct
BANG.NSE	Bang Overseas Limited	20260225	43.49	43.5	41.32	42.41	7494	42.41	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260225	59.52	60.1	58.1	58.13	1612	58.13	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20260225	313	316.45	311.55	315.85	9318353	315.85	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260225	629	632.16	627.5	629.49	285891	629.49	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260225	175.8	176.35	173.7	175.58	9784182	175.58	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260225	112.92	115.76	110.02	114.81	33793	114.81	up	up	correct
BASF.NSE	BASF India Limited	20260225	3534.1	3555.2	3514	3526.5	12078	3526.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260225	23.3	23.47	22.77	22.98	95112	22.98	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260225	800	802	794	797.5	84672	797.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260225	4738	4749.7	4695	4727.9	7342	4727.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260225	2428.3	2468.2	2411	2420.1	20519	2420.1	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260225	1766.4	1787.9	1743.4	1764	17185	1764	down	down	correct
BCG.NSE	Brightcom Group Limited	20260225	10.75	10.85	10.45	10.45	2906361	10.45	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260225	28.19	28.19	27.72	27.82	329600	27.82	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260225	1251	1257.4	1233.3	1240.8	697128	1240.8	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260225	27.64	28	26.41	26.83	9611	26.83	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260225	217.75	218.59	214.1	216.29	296574	216.29	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260225	137.61	140.9	134	138.8	2979	138.8	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260225	435	441	433.55	439.3	9469190	437.4378	up	up	correct
BEML.NSE	BEML Limited	20260225	1706.2	1733.3	1703.1	1719.2	118324	1719.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260225	82.58	82.69	80.26	81.28	310693	81.28	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260225	462.7	464.55	454.05	458	241718	458	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260225	17.21	17.5	17.03	17.1	253608	17.1	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20260225	398.9	417.95	396	409.45	26248	409.45	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260225	495	510	491.05	493.05	21888	493.05	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260225	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20260225	330	337.9	318.5	320.4	62144	320.4	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260225	158.7	158.7	154	155.13	21736	155.13	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260225	149.99	155	148.3	152.03	98297	152.03	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260225	3.49	3.7	2.98	3.05	2714426	3.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260225	1868	1908.9	1849.2	1902	1539022	1902	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260225	109.25	111.09	107.15	108.34	22134	108.34	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260225	1571.8	1571.8	1510.1	1520.2	28775	1520.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260225	176.64	179.19	175.21	177.68	69816	177.68	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260225	1955	1961.8	1904	1916.8	8285195	1916.8	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260225	262.4	265.1	260	261.95	8855564	261.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260225	50.8	52.24	50.11	51.5	131659	51.5	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260225	829.95	841	818.1	822.25	618	822.25	down	down	correct
BIOCON.NSE	Biocon Limited	20260225	392	396.85	390.3	395.85	3958867	395.85	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260225	33.67	34.9	32.3	32.55	19245	32.55	down	down	correct
BIRET.NSE	RR	20260225	353	353.95	350.03	351.88	2430700	351.88	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260225	136.73	141.49	135.22	138.56	22877	138.56	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260225	1003	1010.9	993	999.9	23894	999.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260225	135.21	137.69	131.51	132.73	25621	132.73	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260225	18.51	18.51	17.62	17.7	127858	17.7	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260225	212	221.8	209.62	219.02	1767287	219.02	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260225	48.6	49	47.8	48.05	360437	48.05	down	down	correct
BLS.NSE	BLS International Services Limited	20260225	283.5	291.3	282.3	290.2	1908816	290.2	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260225	2.71	2.71	2.71	2.71	0	2.71
BLUEDART.NSE	Blue Dart Express Limited	20260225	5579.5	5630	5529	5622	8775	5622	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260225	1965.1	1980.4	1928	1942.2	302374	1942.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260225	47.89	47.89	46.21	46.62	91077	46.62	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260225	114.9	115.75	112.89	113.39	473609	113.39	down	down	correct
BOROLTD.NSE	Borosil Limited	20260225	246.95	249.95	240.15	241.25	72664	241.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260225	466.4	478.85	456.65	473.6	638027	473.6	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260225	35430	37455	35430	36570	62472	36570	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260225	376.1	381.9	374	381.05	7003584	381.05	up	up	correct
BPL.NSE	BPL Limited	20260225	54.2	54.68	53.6	53.98	66719	53.98	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260225	733	735.45	705	714.35	350767	714.35	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260225	6170	6208.5	6140	6158	253773	6158	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260225	19.15	19.75	19.15	19.42	27801	19.42	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260225	71	71	67.8	68.14	36704	68.14	down	down	correct
BSE.NSE	BSE Limited	20260225	2760	2789.2	2740.2	2772.7	2863159	2772.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260225	91.2	91.73	89.5	89.98	6411	89.98	down	down	correct
BSL.NSE	BSL Limited	20260225	128.12	136.77	128.12	131.77	48218	131.77	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260225	140.77	140.77	139.11	139.96	349311	139.96	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260225	28.9	29.99	28.9	29.72	158059	29.72	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20260225	370.25	391.65	366.1	370.8	6128841	370.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260225	605.55	609.85	600	601	1102	601	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260225	42	43.09	41.21	42.04	15735	42.04	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260225	47.96	47.96	42.11	43.42	107506	43.42	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260225	13.92	14.19	13.01	13.41	35901	13.41	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260225	140.6	143.75	139.65	141	405313	141	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260225	709.35	718.85	707	713.75	669618	713.75	up	up	correct
CANBK.NSE	Canara Bank	20260225	157.49	159.6	156.9	158.93	34100843	158.93	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260225	891	894.15	883.8	887.55	53569	887.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260225	275.35	277.4	270.05	271.35	41242	271.35	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260225	241	255	241	252.5	1045379	252.5	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260225	1730	1734	1717.6	1727	21410	1727	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260225	13.57	13.57	12.7	12.75	36915	12.75	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260225	842.1	848.85	831.85	833.9	67172	833.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260225	1619.8	1629.6	1585.1	1611.9	23230	1611.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260225	1786	1827.9	1762.2	1779.7	700669	1779.7	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260225	187.13	187.74	186.25	186.83	996108	186.83	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260225	16.67	16.79	15.73	15.94	222980	15.94	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260225	14.39	14.39	12.57	13.43	33893	13.43	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20260225	1062.75	1064	1027.15	1036	364843	1036	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260225	1329	1338.8	1319.5	1326.8	873158	1326.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20260225	3752.6	3822	3712.2	3749.7	97952	3749.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260225	7.72	8.03	7.66	7.85	40807	7.85	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260225	435.6	437.45	431.95	432.7	8488	432.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260225	20.09	20.67	19.75	20.05	69861	20.05	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260225	40	40.85	39.3	40.25	29869875	40.25	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260225	24.59	24.59	23.72	23.88	92655	23.88	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260225	2801.4	2871	2650	2684.4	119188	2684.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260225	758.7	762.6	741.95	749.85	41658	749.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260225	4994.5	5048.9	4900	4932.1	12147	4932.1	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260225	4.84	5.08	4.84	5.07	76160	5.07	up	up	correct
CESC.NSE	CESC Limited	20260225	155.66	161	155.66	160.06	2329548	160.06	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260225	169.25	170.9	166.72	170	703590	170	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260225	725	728	710.65	711.5	2099052	711.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260225	844.95	846.4	805.6	829.05	279638	829.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260225	458.45	461.5	455.5	458.5	696884	458.5	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260225	144.51	150.35	142.51	147.72	10347	147.72	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260225	163.75	166.33	160.2	161.63	37078	161.63	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260225	392.2	397	385.6	389.2	6100	389.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260225	261.9	264.5	251.5	252.95	87968	252.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260225	921.15	933.9	914.1	916.85	1002921	916.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260225	1746	1757	1727.6	1757	779164	1757	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260225	1683	1724.2	1655	1675	129675	1675	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260225	1209.9	1247.4	1194.6	1199.5	84824	1199.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20260225	87.2	92	85.14	90.66	70626	90.66	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260225	15.96	16	15.1	15.26	15033	15.26	down	down	correct
CIPLA.NSE	Cipla Limited	20260225	1326.7	1349	1326.7	1346.1	1018377	1346.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260225	726.95	729.9	718.8	720.5	127557	720.5	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260225	45.31	45.8	40.59	40.96	279772	40.96	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260225	273.33	286.65	271.89	276.66	252030	276.66	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260225	4.43	4.43	4.43	4.43	0	4.43
COALINDIA.NSE	Coal India Limited	20260225	430.95	439.65	428.55	438.6	8935314	438.6	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260225	1494	1504.6	1476	1487.1	355321	1487.1	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260225	31.4	31.62	30.07	30.31	764166	30.31	down	down	correct
COFORGE.NSE	Coforge Limited	20260225	1227.9	1265.9	1208	1211.8	5227982	1211.8	down	down	correct
COLPAL.NSE	Colgate	20260225	2240.1	2274.8	2234.1	2270.4	822577	2270.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260225	1.37	1.46	1.34	1.39	33505	1.39	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260225	14.12	14.51	14.12	14.31	13240	14.31	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260225	506	507.6	498.7	500.6	837478	500.6	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260225	31.54	31.98	31.15	31.49	226233	31.49	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260225	240	245	240	240	9874	240
CONTROLPR.NSE	Control Print Limited	20260225	656.75	698	650	675.35	50685	675.35	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260225	35.59	35.59	33.4	33.59	7047	33.59	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260225	172	172.1	165.24	167.62	26649	167.62	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260225	2288	2324.9	2266	2311	206686	2311	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260225	5.24	5.45	5.11	5.13	14448	5.13	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260225	101.96	103.5	100.03	103.32	2419633	103.32	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260225	7960	7960	7600	7795	66792	7795	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260225	6.92	6.92	6.61	6.64	11195	6.64	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260225	1279.2	1310	1274	1306.3	268714	1306.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20260225	337.9	360.05	337.9	358.45	15823	358.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260225	4519.9	4549	4485.3	4538.8	19107	4538.8	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260225	264	267.6	260.56	263.3	1630052	263.3	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260225	394.75	394.75	386.6	391.75	281799	391.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260225	30.79	32.59	28.3	28.38	35885	28.38	down	down	correct
CUB.NSE	City Union Bank Limited	20260225	288	294.9	287.1	289.95	1379491	289.95	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260225	108.85	111.09	105.6	106.75	256424	106.75	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260225	4930	4957	4872.7	4918.5	708623	4918.5	down	down	correct
CUPID.NSE	Cupid Limited	20260225	418	425.9	410	412.75	12748175	82.55	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260225	14.52	15.46	14.52	15.29	12587	15.29	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260225	118.78	119.01	113.6	114.31	47759	114.31	down	down	correct
CYIENT.NSE	Cyient Limited	20260225	950.8	959.8	929.1	931.8	245304	931.8	down	down	correct
DABUR.NSE	Dabur India Limited	20260225	521.25	523.75	516.5	518.65	3015805	518.65	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260225	2076.8	2076.8	2035	2063.5	223028	2063.5	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260225	284.7	284.7	278.6	281.85	26917	281.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260225	25.39	25.39	24.61	24.86	351	24.86	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260225	3	3.2	3	3.04	97840	3.04	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260225	795	813	751.3	776.75	272244	776.75	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260225	223.39	228.5	220.26	227.86	39685	227.86	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260225	449.8	449.8	430	432.35	271199	432.35	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260225	113	113.99	110	111.79	1039032	111.79	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260225	25.46	25.8	25.25	25.63	1857	25.63	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260225	180	182.61	173.94	175.53	195704	175.53	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260225	187.98	191.9	186.52	191.28	1624663	191.28	up	up	correct
DCM.NSE	DCM Limited	20260225	81.25	82	79	80.39	3999	80.39	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260225	4.31	4.77	4.31	4.43	11807	4.43	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260225	133.5	140.01	133.5	136.85	1697	136.85	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260225	1074.4	1087.8	1054	1063.4	37824	1063.4	down	down	correct
DCW.NSE	DCW Limited	20260225	48.85	49.1	47.79	48.18	1091550	48.18	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260225	735	735	701.2	711.4	9475	711.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260225	999	1005	985	989	127249	989	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260225	1598.9	1600	1574	1581.7	45615	1581.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260225	361.5	364.2	347.3	351.8	117372	351.8	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260225	13.35	13.91	13.32	13.54	2437363	13.54	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260225	62.5	62.5	61.4	62.21	1255097	62.21	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260225	62.3	63.97	59.4	61.58	2873	61.58	down	down	correct
DEN.NSE	DEN Networks Limited	20260225	28.6	28.6	27.57	27.81	234275	27.81	down	down	correct
DENORA.NSE	De Nora India Limited	20260225	649.7	651.95	641.15	646.25	1834	646.25	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260225	129.7	132.09	128.71	131.56	1066689	131.56	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260225	26	28.5	26	27.46	7680	27.46	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260225	114	114.93	113.27	113.98	93686	113.98	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260225	23.75	24.09	23.5	23.93	622052	23.93	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260225	1087	1099.6	1053.5	1068.7	58484	1068.7	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260225	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260225	1005	1005	955.7	976.3	1195	976.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260225	1074	1085	1066.5	1073	16003	1073	down	down	correct
DICIND.NSE	DIC India Limited	20260225	545	549.95	540	543.85	3892	543.85	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260225	19.62	20.38	19.53	19.9	488244	19.9	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20260225	3.02	3.02	2.95	2.97	2519989	2.97	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260225	6254.5	6418	6250	6395.5	348440	6395.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260225	10550	10688	10320	10388	384975	10388	down	down	correct
DLF.NSE	DLF Limited	20260225	617	623.85	607.45	611.2	3522834	611.2	down	down	correct
DLINKINDIA.NSE	D	20260225	410.1	420	408.35	412.9	54469	412.9	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260225	3880	3945.8	3857.8	3888.2	325095	3888.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260225	3.49	3.53	3.34	3.38	61839	3.38	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260225	1153	1180	1136.8	1144.4	35185	1144.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260225	294.8	297.1	288	288.35	87897	288.35	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260225	89	91.5	88.54	89.85	34424	89.85	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260225	1209	1219.9	1187	1190.5	6774	1190.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260225	9.65	11	9.12	9.33	388402	9.33	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260225	159.05	159.19	153	153.22	9230	153.22	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260225	15.23	15.88	15.21	15.22	32996	15.22	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260225	922.9	975.5	912	931.6	303036	931.6	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260225	1281	1324	1266.9	1306.5	2296240	1306.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260225	933.6	937.95	910.1	915.5	24920	915.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260225	141.67	142.9	134.42	138.27	6701	138.27	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260225	3.39	3.45	3.3	3.32	285901	3.32	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260225	256.75	257.2	249.05	253.2	31832	249.68	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260225	35.5	35.5	34.83	35.14	225344	35.14	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260225	10029.5	10290	9850	9962.5	23303	9962.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260225	226.44	238.17	226.44	229.22	17457	229.22	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260225	8.76	8.97	8.41	8.51	27086790	8.51	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260225	1612.43	1612.43	1562.38	1573.33	20589	1573.33	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260225	1402.92	1405	1400.51	1401.13	8610	1401.13	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260225	3361	3426.9	3274	3298	211362	1649	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260225	122.49	123.14	115.44	118.17	6275207	118.17	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260225	1.07	1.07	1.07	1.07	0	1.07
EICHERMOT.NSE	Eicher Motors Limited	20260225	7930	8082	7772	8008	618719	8008	up	up	correct
EIDPARRY.NSE	E.I.D.	20260225	868.05	876.45	861.75	866.65	130603	866.65	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260225	332.4	334.55	328	328.55	16491	328.55	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260225	321.5	323.1	313.55	318.45	200340	318.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260225	1588.3	1600	1570	1595.5	8710	1595.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260225	115.71	116.02	113.6	114.11	98453	114.11	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260225	421	427.95	417.25	422.9	168987	422.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260225	69.59	70.36	68.44	68.9	910832	68.9	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260225	728.35	776.05	717.5	747.2	171299	747.2	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260225	546.4	549.5	540.35	544	332733	544	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260225	38.71	39.88	38.7	39.58	4560	39.58	up	up	correct
EMAMILTD.NSE	Emami Limited	20260225	474.75	480	472	479.1	255811	479.1	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260225	86.01	87.92	85.01	86.27	9153	86.27	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260225	66.95	68.68	65.05	65.93	8663	65.93	down	up	incorrect
EMBASSY.NSE	RR	20260225	420	428.2	420	427.45	3617378	427.45	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260225	244.35	246.9	232.55	233.7	10136	233.7	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260225	90.14	93	89.37	91	11000	91	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260225	2698.8	2704.2	2638.8	2675.8	100126	2675.8	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260225	16.7	16.99	16.15	16.31	59409	16.31	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260225	217	221.49	216	219.8	5188158	218.1906	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260225	106.84	108.5	105.5	105.58	9821	105.58	down	down	correct
EPL.NSE	EPL Limited	20260225	215.6	217.46	214.1	215.84	155905	215.84	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260225	65.25	66.51	64.36	65.71	3070095	65.71	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260225	1391.9	1424	1367.6	1380.2	30161	1380.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260225	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260225	5500	5519	5480	5494.5	1195	5494.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260225	3590	3650	3544.7	3602.8	84096	3602.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260225	26.01	26.79	25.25	25.8	199205	25.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20260225	97.25	108.75	97.12	108	1318187	108	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260225	325.95	327.75	321.2	325.55	48573	325.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260225	398.7	405	392.4	394.65	10345	394.65	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260225	1.14	1.17	1.12	1.13	2389816	1.13	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260225	955.3	995	953.5	973.15	13106	973.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260225	338.4	343	335.65	337.35	2484898	337.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260225	783	796	761.8	768.35	11842	768.35	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260225	7.79	7.79	7.3	7.47	145676	7.47	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260225	762.95	774.35	753.3	756.8	48563	756.8	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260225	577.05	585.15	572.3	575.7	4550	575.7	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20260225	24.28	24.59	23.5	23.8	2233817	23.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260225	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260225	1.63	1.64	1.59	1.6	1181025	1.6	down	down	correct
FDC.NSE	FDC Limited	20260225	370.2	370.6	362	364.3	46679	364.3	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260225	296.35	301.05	296.35	299.1	5928219	299.1	up	up	correct
FEL.NSE	Future Enterprises Limited	20260225	0.43	0.44	0.43	0.43	99666	0.43
FELDVR.NSE	Future Enterprises Limited	20260225	2.78	2.91	2.78	2.91	1834	2.91	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260225	2237.6	2268	2215.5	2262.3	62426	2262.3	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20260225	44.55	45.27	43.1	44.2	1237717	44.2	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260225	815	829	812.35	826.6	230950	826.6	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260225	4905.9	4949	4849.1	4883.5	27021	4883.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260225	183.95	185.48	181.4	184.5	352329	184.5	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260225	10.43	10.49	9.5	10.19	2968	10.19	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260225	1.17	1.22	1.13	1.16	45690	1.16	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260225	3534.6	3534.6	3435.1	3494.5	66039	3494.5	down	down	correct
FMGOETZE.NSE	Federal	20260225	418	429	409	411.2	62675	411.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260225	8.5	8.65	8.08	8.12	34304	8.12	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260225	25189	25436	25005	25262	48697	25262	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260225	924.3	935	917.6	930.75	1678874	930.75	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260225	4700	4898	4700	4852.5	2355	4852.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260225	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260225	230	231.15	217.2	218.65	3558245	218.65	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260225	965.8	1023.7	964.15	1011.6	662099	1011.6	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260225	144.28	145.56	143	144.35	533605	144.35	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260225	168	170.31	167.75	170	10027465	170	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260225	1942	1975	1934.3	1964.6	5681	1964.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260225	556	563.85	550	558.7	43808	558.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260225	898.45	911	885	888.7	4576	888.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260225	783.1	800	768.5	774.45	68261	774.45	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260225	82	82.86	81.04	81.64	65565	81.64	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260225	2.95	3.07	2.95	2.96	334185	2.96	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260225	132.91	133	125.41	129.97	2200	129.97	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260225	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260225	646	656.85	637.05	642.9	117495	642.9	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260225	2.2	2.29	2.16	2.25	221688	2.25	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260225	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260225	298.9	298.9	286.35	288.3	1165	288.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260225	25.97	26.26	25.41	25.65	93986	25.65	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260225	58.67	59.96	46.94	47.1	2911785	47.1	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260225	306.3	308.65	299.5	301.25	236307	301.25	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260225	12.59	13	12.41	12.78	79381	12.78	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260225	262	268.95	257.45	261.95	559509	261.95	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260225	65.57	65.67	64.08	64.55	251724	64.55	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260225	1335	1375	1313.4	1346.8	559062	1346.8	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260225	47.35	47.6	45.17	46.53	53699	46.53	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260225	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260225	489.05	498.3	475	480.95	151611	480.95	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260225	155.05	156.9	155.05	155.55	53047	155.55	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260225	386.1	392.8	386	391.2	387571	391.2	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260225	92.01	92.54	90.2	90.47	6904	90.47	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20260225	8457	8505	8385	8410.5	9490	8410.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260225	39.12	39.63	38.43	39.09	39200	39.09	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260225	140.02	147.7	139.6	143.82	715332	143.82	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260225	1677	1677	1626.3	1641.8	133	1641.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260225	1802.4	1857.5	1791.6	1848.5	92312	1848.5	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260225	2602.5	2667.4	2602.5	2652.5	39395	2652.5	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260225	2070	2092.3	2061	2085	455454	2085	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260225	6.45	6.45	6.16	6.16	108	6.16	down	down	correct
GLOBAL.NSE	Global Education Limited	20260225	101.5	105	101.01	104.15	51025	104.15	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260225	166	168.59	161.1	162	4740	162	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260225	2.7	2.8	2.7	2.74	227609	2.74	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260225	923	926.8	908	913.05	49940	913.05	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260225	1014	1034	995	1001.35	74911	1001.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260225	566	576.95	561.6	564.4	1627328	564.4	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260225	960.3	999	939.45	985.65	72367	985.65	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260225	418.15	426.4	416.85	421.75	56493	421.75	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260225	459.75	462	456.05	457.6	121996	457.6	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260225	376	382.05	367.95	370.3	43641	370.3	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260225	253.3	255	250.1	253.6	26078	253.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260225	2160	2185.7	2081.4	2093.4	1406388	2093.4	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260225	639.95	642.95	621.2	623.6	106513	623.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260225	1236.1	1240.2	1229.1	1237.4	762999	1237.4	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260225	1052	1052	1025.05	1035.7	39517	1035.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260225	1789.4	1819	1780	1797.8	1078579	1797.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260225	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260225	717	729.75	692.15	697.7	810254	697.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260225	41	42.9	40.29	41.61	58932	41.61	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260225	174.7	174.7	169.22	169.83	128923	169.83	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260225	131.1	132	130.64	131.69	44906554	131.69	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260225	29	29.9	28.85	29.9	3454	29.9	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260225	356	360	342.25	350.3	456145	350.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260225	40.93	41.29	39.01	39.33	68354	39.33	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260225	1202.4	1233.9	1190.5	1203.8	63517	1203.8	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260225	269.5	272.03	266.41	270.9	1267580	270.9	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260225	174.91	180.8	174.76	178.35	1234542	178.35	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260225	123.67	125.1	122.52	124.01	130449	124.01	up	down	incorrect
GRANULES.NSE	Granules India Limited	20260225	599.6	606.95	594.95	599.95	775187	599.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260225	688	727	687	719.3	5128142	719.3	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260225	2892	2910.7	2867.1	2878.4	595400	2878.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260225	1584.3	1600.8	1579.8	1594.5	65822	1594.5	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260225	155.9	156.5	150.5	152.62	728065	152.62	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260225	236	239.68	236	238.36	8285	238.36	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260225	210.6	211.26	205.1	206.64	45066	206.64	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260225	224.3	226.55	221.2	224.5	120411	224.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260225	10.02	10.07	9.76	9.84	2743727	9.84	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260225	1670.1	1685.9	1647.3	1662.2	13108	1662.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260225	986	991.45	970.25	987.1	19799	987.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260225	918.15	948.9	918.15	947.25	56	947.25	up	up	correct
GRPLTD.NSE	GRP Limited	20260225	1729.2	1753.9	1650.1	1672.8	2172	1672.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260225	2427	2448	2408	2423.3	336511	2423.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260225	171.35	174.45	171	171.53	609688	171.53	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260225	303	305.95	302.45	304.8	187694	304.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20260225	14.78	14.78	13.6	14.13	50522	14.13	down	down	correct
GTL.NSE	GTL Limited	20260225	7.29	7.3	7.11	7.12	128295	7.12	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260225	1.15	1.17	1.11	1.12	29798130	1.12	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260225	69.48	70.9	55.52	59.08	1048849	59.08	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260225	281.15	285.6	277.6	279.3	39032	279.3	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260225	477.95	482.75	471	477.3	20250	477.3	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260225	383.75	383.75	370	375.85	7737	375.85	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260225	404.75	407.95	402.55	405.95	329651	405.95	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260225	40.75	40.75	38.72	38.88	3167	38.88	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260225	1072.2	1097.6	1069.9	1092.8	31452	1092.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260225	32.97	33.49	31.99	32.56	14148	32.56	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260225	153.6	154.9	152.28	154.34	57216	154.34	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260225	3970	4004	3957.6	3985	1239941	3985	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260225	366	369.6	358	359.65	412739	359.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260225	195.95	196.76	190.99	193.46	22576	193.46	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260225	10.71	10.8	10.51	10.61	1875036	10.61	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260225	899.8	906.95	887.6	893.35	13995	893.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20260225	1411.2	1420.6	1395.5	1417.6	1008679	1417.6	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260225	1.56	1.65	1.5	1.51	79849	1.51	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260225	58.4	62.89	58.33	58.89	21172	58.89	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260225	18.37	18.43	17.74	18.05	16514407	18.05	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260225	579.42	583.84	566.6	576.39	162655	576.39	down	down	correct
HCL.NSE	INSYS	20260225	13.35	13.63	12.9	12.96	365151	12.96	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260225	1355	1391.4	1354	1375.9	5703505	1375.9	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260225	2689	2766.7	2682.8	2743.9	849803	2743.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260225	910.55	916	903.1	907.4	27884303	907.4	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260225	740	741.9	732.85	735.25	2075312	735.25	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260225	2.47	2.47	2.47	2.47	0	2.47
HEG.NSE	HEG Limited	20260225	567	583.2	564.55	578.85	3030396	578.85	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260225	167.36	167.43	163.12	163.85	63430	163.85	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260225	141.1	144.04	141.01	141.45	381466	141.45	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260225	209.72	216	207	208.03	17584	208.03	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260225	331.75	333.9	319.95	324.65	653955	324.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260225	5511	5840	5500.5	5737.5	898486	5737.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260225	1555.7	1575	1540.1	1559	3768	1559	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260225	160.85	160.85	157.6	158.41	1297	158.41	down	down	correct
HFCL.NSE	HFCL Limited	20260225	69.69	71	69.46	70.25	8828806	70.25	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260225	588.9	609.95	555.5	566.15	1401231	566.15	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260225	382.95	388	380.7	382.05	10614	382.05	down	down	correct
HIKAL.NSE	Hikal Limited	20260225	202	203.62	198.46	200.89	181465	200.89	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260225	19.7	19.7	17.37	17.91	410699	17.91	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260225	102.64	103.01	99.61	100.01	344887	100.01	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260225	936	946	928.5	937.4	5288850	937.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260225	427.8	432.1	420.15	422.25	1688	422.25	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260225	20.2	20.94	20.2	20.44	14412	20.44	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260225	568.8	589	567.15	585.95	17518066	585.95	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260225	132.69	134.25	131.99	132.57	330191	132.57	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260225	449.7	454.7	432.45	436.7	5442008	436.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260225	2368.9	2380	2349	2374.9	1158620	2374.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260225	607.5	621.3	602.85	619.05	10715612	619.05	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260225	1414	1427.7	1361.2	1383.1	32174	1383.1	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260225	167	172.01	167	168.3	2040	168.3	up	up	correct
HITECH.NSE	Hi	20260225	87.9	89.89	86.65	88.16	1000592	88.16	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260225	148	151.25	146.55	149.08	1533	149.08	up	up	correct
HITECHGEAR.NSE	The Hi	20260225	636.9	639.8	625	630	1695	630	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260225	317	319.4	313	317.65	46739	317.65	up	up	correct
HLVLTD.NSE	HLV Limited	20260225	8.13	8.38	8	8.15	312572	8.15	up	up	correct
HMT.NSE	HMT Limited	20260225	55.29	55.29	55.29	55.29	18134	55.29
HMVL.NSE	Hindustan Media Ventures Limited	20260225	69.4	71.6	69.4	70.44	6744	70.44	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260225	483.05	486.75	477.05	485.5	29778	485.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260225	549	549.99	535.71	536.71	110131	536.71	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260225	1210	1260	1205.1	1247.8	389119	1247.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260225	31700	32125	31200	31440	2499	31440	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260225	2187.1	2201.1	2157	2167.4	2835	2167.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260225	349.65	354.05	343.05	346.95	134680	346.95	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260225	494	496.9	480.6	483.05	1329925	483.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260225	22	22.26	21.81	21.99	20937	21.99	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20260225	202.98	205	199.35	200.89	355525	200.89	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260225	191.04	191.86	188.2	190.45	2812044	190.45	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260225	175.85	177.33	172	172.74	136907	172.74	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260225	58.75	59.3	57.5	58.79	1835837	58.79	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260225	43.29	46.39	41.11	41.74	843	41.74	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260225	821.8	836.9	805	807.05	33841	807.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260225	39.62	39.83	39.33	39.5	40700	39.5	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260225	126	128.81	125.7	127.91	984138	127.91	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260225	1391.8	1407.4	1388.2	1400.5	16297015	1400.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260225	1912.8	1944.2	1898	1939.3	449526	1939.3	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260225	662	670	660.5	668.25	707124	668.25	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260225	266.16	272.5	263.16	270.17	290347	270.17	up	up	correct
ICRA.NSE	ICRA Limited	20260225	5600	5709.5	5600	5694.5	2232	5694.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260225	113.99	114.6	112.01	113.52	10401573	113.52	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260225	11.01	11.08	10.69	10.73	305829521	10.73	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260225	71.55	71.68	69.82	70.22	90865348	70.22	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260225	281.11	281.23	279.02	279.82	704	279.82	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260225	125.63	129	125.63	127.57	5525290	127.57	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260225	900	920	890.1	894.8	20258	894.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260225	1130.5	1138.9	1099	1107.4	38243	1107.4	down	down	correct
IFCI.NSE	IFCI Limited	20260225	58.98	59.3	57.85	58.37	8911474	58.37	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260225	169.7	172	169.25	171.82	16753	171.82	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260225	360	363.45	354.5	356.05	23065	356.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260225	170.51	171.52	168.41	168.89	1913191	168.89	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260225	372.5	372.5	366.15	368.05	15584	368.05	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260225	505.95	510.4	503	508.95	668457	508.95	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260225	128.7	134.79	122.1	132.9	17329	132.9	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260225	24	25.2	23.5	25.19	93331	25.19	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260225	2.48	2.53	2.43	2.48	38242	2.48
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260225	44.96	45.8	44.37	44.82	244089	44.82	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260225	1250.1	1295	1242.1	1271.8	148479	1271.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260225	1052.5	1052.5	1038.2	1048.6	1030	1048.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260225	1.71	1.74	1.66	1.69	25994	1.69	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260225	35.77	36.9	35.03	35.58	2848	35.58	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260225	35.51	36.7	35.51	35.77	55404	35.77	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260225	678	682.9	671.25	676.7	1463623	676.7	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260225	429.75	429.75	419.75	420.75	163395	420.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260225	935.5	942.55	921.5	928.5	36477	928.5	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260225	2223.9	2242.9	2189.4	2196	100781	2196	down	down	correct
INDIANB.NSE	Indian Bank	20260225	989.95	990.4	971.3	983.6	1095273	983.6	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260225	215	215	209.7	210.1	7643	210.1	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260225	348.65	351.15	339.3	340.75	20797	340.75	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260225	4855	4974.9	4850.3	4947.4	831769	4947.4	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260225	949	965.9	943.6	947.9	113239	947.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260225	829	840	819.6	828.3	20404	828.3	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260225	206	207.2	203	203.05	59954	203.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260225	36.2	36.49	35.53	35.86	93444	35.86	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260225	223.7	226.88	220.5	222.55	49563	222.55	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260225	1512.8	1579.7	1512.8	1553	40898	1553	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260225	251	263.9	249.39	262.66	882234	262.66	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260225	9.8	9.89	9.31	9.38	487635	9.38	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260225	401.7	410.05	401.25	406.9	127375	406.9	up	up	correct
INDSWFTLAB.NSE	Ind	20260225	142.5	148	142.5	147.22	517782	147.22	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260225	31.9	32.92	31.86	32.22	10145	32.22	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260225	934	941.85	932.1	937.35	1173030	937.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260225	470	473	454.25	461.45	6005431	461.45	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260225	837.52	866.6	790	801.6	1499980	200.4	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260225	5.08	5.08	4.78	4.92	106429	4.92	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260225	990	1004.05	988.71	992.33	17069	992.33	up	down	incorrect
INFY.NSE	Infosys Limited	20260225	1286.2	1323.6	1286.2	1290.1	16669618	1290.1	up	up	correct
INGERRAND.NSE	Ingersoll	20260225	3959	3986.8	3934.2	3956.4	8046	3956.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260225	95.4	95.89	94.11	95.17	7867351	95.17	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260225	621.2	633	621.2	629.75	10966	629.75	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260225	88.98	88.98	85.23	85.92	6496	85.92	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260225	701	705.7	686.3	688	417184	688	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260225	101.1	107	93.86	103.09	404135	103.09	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260225	1.1	1.13	1.09	1.1	827184	1.1
IOB.NSE	Indian Overseas Bank	20260225	36.76	37.36	36.25	36.5	9856940	36.5	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260225	181	183.8	180.51	183	24353791	180.721	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260225	73.49	75.5	73.26	74.82	1397187	74.82	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260225	1531.9	1533.1	1500.3	1524.5	102371	1524.5	down	down	correct
IPL.NSE	India Pesticides Limited	20260225	154.93	158.9	152.7	155.97	168942	155.97	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260225	40.4	41.25	40.08	41.1	7364224	41.1	up	up	correct
IRBINVIT.NSE	IV	20260225	61.49	61.78	61.35	61.65	896574	61.65	up	down	incorrect
IRCON.NSE	Ircon International Limited	20260225	148.41	149.4	146.3	146.77	1065971	146.77	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260225	615.05	622.8	605	605.9	2460682	605.9	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260225	105.99	105.99	104.4	104.43	56904412	103.3335	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260225	33.24	34.5	32.11	33.25	436699	33.25	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260225	74.1	77	71.23	72.85	18420	72.85	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260225	885.05	904.3	871	900.3	60623	900.3	up	up	correct
ITC.NSE	ITC Limited	20260225	325.5	326.6	318.1	319.75	13492101	319.75	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260225	532.55	538.8	528.3	530.2	11713	530.2	down	up	incorrect
ITI.NSE	ITI Limited	20260225	274.9	278.2	270	270.8	203931	270.8	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260225	7.5	7.52	7.37	7.37	210074	7.37	down	up	incorrect
IVP.NSE	IVP Limited	20260225	137.24	140.3	136.03	138.75	3791	138.75	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260225	2907.51	2921.22	2895.5	2895.5	66	2895.5	down	down	correct
IZMO.NSE	IZMO Limited	20260225	806	819	779	783.75	32910	783.75	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260225	111.06	113.98	109.5	112.21	9317903	112.21	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260225	63.48	63.74	62.9	63.35	131465	63.35	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260225	173	173	169	170.65	25809	170.65	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260225	60.85	72.2	60.38	68.24	34310768	68.24	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260225	113.99	114.95	111.1	111.72	339753	111.72	down	up	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260225	35.81	38.02	34.2	35	155255	35	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260225	143.31	146.5	142.67	143.89	4243362	143.89	up	up	correct
JASH.NSE	Jash Engineering Limited	20260225	397.8	398.25	386	387.2	60398	387.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260225	174.49	179.8	174.29	178.19	8300	178.19	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260225	105.3	106.4	103	104.75	243362	104.75	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260225	78.99	81.69	76.31	77.35	6448330	77.35	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260225	82.9	83.6	82	83.37	34088	83.37	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260225	2089	2090.6	2050.9	2087.9	172356	2087.9	down	down	correct
JBMA.NSE	JBM Auto Limited	20260225	558.2	562.35	548.05	556.4	207196	556.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260225	9.7	10.19	9.61	9.69	55655	9.69	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260225	1345.9	1360	1313.4	1323.4	5859	1323.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260225	547	657.4	543	638.05	6276304	638.05	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260225	176.79	189.85	176.79	188.21	15628369	188.21	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260225	1241.9	1269.9	1237.7	1266.5	1271115	1266.5	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260225	463	470.45	460.5	464.3	35522	464.3	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260225	24.66	25.5	24.66	25.5	369417	25.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260225	23.39	23.39	21.59	22.16	5992	22.16	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260225	35.02	35.4	34	34.65	2492799	34.65	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260225	385	385	366.4	376.65	45432	376.65	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260225	5644	5698	5617	5649	50610	5649	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260225	547.6	551.6	540.75	544.8	122935	544.8	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260225	725	738.45	718.5	730.9	65654	730.9	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260225	337.5	342.25	336.2	341.05	117395	341.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260225	535.5	557	532.55	535.8	2338504	535.8	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260225	88.01	90.89	88.01	90.06	7083	90.06	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260225	135	135	132.31	133.59	1739740	133.59	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260225	134.99	135.8	130.37	133.4	2437	133.4	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260225	3.08	3.12	2.98	2.99	3105371	2.99	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260225	1273.6	1316	1273.6	1280.95	16687	1280.95	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260225	14.54	14.75	14.38	14.68	23395950	14.68	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260225	797	808.3	789.5	803.4	825590	803.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260225	490.25	495.8	487	490.05	1377169	490.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260225	17269	17650	17000	17073	1117	17073	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260225	1261	1284.7	1257.3	1275	2095033	1275	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260225	136.09	147.39	135.89	140.51	475853	140.51	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260225	518.9	525.55	510.45	517.95	1325873	517.95	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260225	604	608.85	590.9	593.3	117147	593.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260225	880	909.5	874	906	305230	906	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260225	749.73	757.2	749.73	756.01	567721	756.01	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260225	586.35	588.15	573.25	575.55	230609	575.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260225	256.55	260.4	255.7	259.68	530258	259.68	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260225	12.5	12.54	12	12.08	7432726	12.08	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260225	269	269	256	258.9	18714	258.9	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260225	954.35	964.5	949.45	953.9	79970	953.9	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260225	112.05	120.31	112.05	114.75	3358	114.75	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260225	634.95	634.95	623	632.05	439	632.05	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260225	409	410.3	402.4	405.7	2124454	405.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260225	187.64	188.76	184.6	186.21	10331	186.21	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260225	21.41	23.25	20.25	21.44	13806034	21.44	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260225	1.51	1.55	1.47	1.51	159701	1.51
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260225	70.13	72.4	70.13	70.64	12972	70.64	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260225	190.77	190.77	183.31	184.1	3478	184.1	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260225	198	204.8	197.13	201	1893550	201	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260225	394.1	398	391.05	394.5	4717	263	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260225	45	45	43.12	43.85	1281	43.85	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260225	337.05	343.45	332.95	336.85	2981986	336.85	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260225	850.05	884.9	818.05	858.05	584	858.05	up	up	correct
KAYA.NSE	Kaya Limited	20260225	322.35	328.6	315.55	327.3	7901	327.3	up	up	correct
KCP.NSE	The KCP Limited	20260225	162.3	163.64	160.31	161.43	61963	161.43	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260225	22.07	22.68	22.01	22.04	116606	22.04	down	down	correct
KDDL.NSE	KDDL Limited	20260225	2360	2365.5	2296	2334.3	12859	2334.3	down	down	correct
KEC.NSE	KEC International Limited	20260225	595.45	598.8	586.05	591.5	448501	591.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260225	89.3	91.64	88.61	89.18	101219	89.18	down	down	correct
KEI.NSE	KEI Industries Limited	20260225	4819.4	4974.5	4796.5	4944	362593	4944	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260225	20.01	20.38	19.5	19.87	3033825	19.87	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260225	1108.8	1114.5	1075.7	1083.3	58807	1083.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260225	9.14	9.14	8.75	8.84	530062	8.84	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260225	290.05	292	278.05	283.85	3146	283.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20260225	135.4	136.94	123.55	125.81	253875	125.81	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260225	58.59	59.6	56.71	57.25	146031	57.25	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260225	90.13	95.95	90.13	93.46	836	93.46	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260225	17.9	17.9	17.02	17.32	462	17.32	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260225	4899.9	5170	4899.9	5086.4	4981	5086.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260225	323.4	323.4	318.75	319.65	2919	319.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260225	732.7	739.55	721.2	726.6	227408	726.6	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260225	4163.1	4510	4163	4490.4	30945	4490.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20260225	335.4	352.7	335.4	338.95	226660	338.95	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260225	459.2	459.3	451.75	453.3	248896	453.3	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260225	1569.3	1603	1561.1	1578	25749	1578	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260225	1385	1425	1385	1407.9	206060	1407.9	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260225	2888.1	2938.1	2800	2832	8313	2832	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260225	191	193.69	183.8	184.9	934478	184.9	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260225	501	523.5	501	508.1	23429	508.1	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260225	24.16	24.47	23.7	24.07	101626	24.07	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260225	135.9	136.5	134.2	134.69	769779	134.69	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260225	81.9	83.78	81.9	82.94	15702	82.94	up	up	correct
KOLTEPATIL.NSE	Kolte	20260225	362.1	372.45	360.65	366.9	80966	366.9	up	up	correct
KOPRAN.NSE	Kopran Limited	20260225	128.75	133	128.3	129.77	151098	129.77	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260225	425.5	430.15	421.4	423.65	10192468	423.65	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260225	24.17	25.29	24.17	24.32	21664	24.32	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260225	117.15	121	113.91	114.65	41195	114.65	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260225	67.79	70.99	67.24	67.91	22456	67.91	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260225	764.1	805	764	788.7	5094300	788.7	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260225	920.8	927.5	895.1	922.65	439822	922.65	up	down	incorrect
KRBL.NSE	KRBL Limited	20260225	361.85	361.85	349	350.5	228148	350.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260225	59.98	59.98	57.69	58.99	3983	58.99	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260225	3.42	3.54	3.35	3.37	35790	3.37	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260225	498.1	502.5	491.1	494.65	27498	494.65	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260225	644	644	621	629.75	62007	629.75	down	down	correct
KSB.NSE	KSB Limited	20260225	716.1	730.4	704.3	717.1	229177	717.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260225	801.9	814	795	803.25	182532	803.25	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260225	730.9	764.25	730.9	755.85	64392	755.85	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260225	204	208.55	201.52	206.21	3917166	206.21	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260225	90.01	92.89	87.25	88.26	48354	88.26	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260225	4.7	4.99	4.62	4.75	2538	4.75	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260225	1409.1	1430.3	1403.6	1425	99166	1425	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260225	107.02	108.9	105	108.07	10665	108.07	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260225	208.33	208.33	201.3	202.7	118417	202.7	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260225	7.77	8.26	7.77	7.8	29732	7.8	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260225	1035	1078.9	1032.15	1076.35	2096497	1076.35	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260225	15547	15668	15450	15500	1102	15500	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260225	4.61	4.93	4.61	4.74	9700	4.74	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260225	114.4	115.99	113.9	114.33	3551755	114.33	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260225	134.89	153.9	127.51	144.86	112433	144.86	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260225	1928.5	1949.5	1905.4	1922	21629	1922	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260225	10.59	10.8	10.04	10.16	4467	10.16	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260225	244	246.6	238.51	241.97	9272	241.97	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260225	534.8	551.4	531.6	547	2120355	547	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260225	28.88	28.98	28.84	28.91	143179	28.91	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260225	284.51	286.01	284.44	284.79	498	284.79	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260225	930.86	932.62	924.45	925.81	37	925.81	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260225	285.36	287.56	285.36	286.43	157	286.43	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260225	152.1	154.78	150	150.62	31394	150.62	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260225	611	624.45	610	612.25	17974	612.25	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260225	6680	6850	6636	6710.5	40053	6710.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260225	1000	1000.01	999.99	999.99	4951315	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260225	1000	1000.01	999.99	1000	297700	996.5926
LODHA.NSE	Macrotech Developers Limited	20260225	1044.45	1059.15	1015.65	1022.5	1280861	1022.5	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260225	179	183	178.57	181.54	46752	181.54	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260225	107.5	111.99	106.81	109.83	37975	109.83	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260225	75.56	77.99	72.7	73.82	10592	73.82	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260225	6.19	6.28	5.9	5.98	37061	5.98	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260225	4270	4344.9	4254.2	4298.5	2481469	4298.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260225	3156.6	3328	3156.6	3276	389783	3276	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260225	5980	6256.9	5961.1	6214.6	25591	6214.6	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260225	1685.2	1768	1681.1	1719	465044	1719	up	up	correct
LUPIN.NSE	Lupin Limited	20260225	2267.2	2299.7	2254.8	2292.2	1104224	2292.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260225	920	927	900.05	908.2	27772	908.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260225	132.52	132.99	130.23	130.61	398795	130.61	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260225	60.2	62.99	60.2	61.82	41521	61.82	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260225	5.2	5.4	5.2	5.26	27484	5.26	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260225	3435	3500.9	3425.4	3491.3	2273269	3491.3	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260225	368	384.2	364.7	378.25	2797739	378.25	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260225	142.65	145.39	142	143.18	38121	143.18	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260225	927.3	998	907.05	990.95	76590	990.95	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260225	37.41	37.98	37	37.08	1791	37.08	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260225	4.91	4.93	4.74	4.79	13198	4.79	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260225	69.99	69.99	68.51	69.36	37072	69.36	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260225	150.87	150.87	150.87	150.87	304224	150.87
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260225	429.5	435.85	429.5	432.35	1191	432.35	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260225	23	23	21.51	21.87	49830	21.87	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260225	72.39	74.8	71.68	74.08	61816255	74.08	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260225	92.02	95.98	90.3	94.43	6857	94.43	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260225	730.1	779.95	717.2	771.65	3864	771.65	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260225	119.4	123.88	119.06	119.78	40926	119.78	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260225	43.7	43.7	41.3	41.78	18210	41.78	down	down	correct
MAHICKRA.NSE	SM	20260225	194.8	194.8	178	180.25	21750	180.25	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260225	368.25	374.5	368.1	371.05	49419	371.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260225	405.5	410	393.55	401.25	138757	401.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260225	13397	13445	13169	13272	2525	13272	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260225	534.05	549.6	534.05	544.7	120061	544.7	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260225	1000	1035	1000	1022.9	26481	1022.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260225	31.99	32.45	31.2	31.4	2973	31.4	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260225	29.38	30.39	29.05	29.46	125475	29.46	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260225	119.02	120.29	110.53	114.39	6806183	114.39	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260225	59.75	60.83	59.59	59.64	10269	59.64	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260225	59.05	61	59.05	60.34	11463	60.34	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260225	55.05	55.29	54.5	54.92	109117	54.92	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260225	305	305.85	294.8	296.6	9105927	296.6	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260225	29.89	30.93	28.46	29.2	146446	29.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260225	887.1	924	887.1	921.7	234003	921.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260225	431.4	437.85	426.55	432.75	373166	432.75	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260225	107.87	109.18	106	106.2	247361	106.2	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260225	15.2	15.2	14.41	14.59	9241	14.59	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260225	45.53	47	45	45.16	8958	45.16	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260225	408.3	422.2	393.8	415.75	113069	415.75	up	up	correct
MARICO.NSE	Marico Limited	20260225	810.35	811.6	801.75	806.35	1360182	806.35	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260225	192	192	185	185.83	136375	185.83	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260225	175	177.39	174.5	175.86	352017	175.86	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260225	14860	15133	14837	15070	356495	15070	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260225	344	344	335.6	339.95	116922	339.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260225	156	156	143.21	154.82	211	154.82	down	down	correct
MASTEK.NSE	Mastek Limited	20260225	1592.6	1638.5	1569.1	1620.3	128999	1620.3	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260225	438	439.1	386.85	418.65	198524	418.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260225	78.75	78.75	76.23	76.81	17578	76.81	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260225	1084.1	1090.9	1072.75	1088.1	1836316	1088.1	up	down	incorrect
MAXIND.NSE	Max India Limited	20260225	151.5	163	151.5	157.44	33192	157.44	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260225	522.05	547.5	521.25	542.05	102434	542.05	up	up	correct
MAZDA.NSE	Mazda Limited	20260225	195.7	205.25	193.05	205.25	22387	205.25	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260225	2270.9	2273.1	2231.1	2237.8	517093	2237.8	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260225	466.85	470.85	461	461.95	287473	461.95	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260225	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260225	27.9	27.9	25.9	26.6	60568	26.6	down	down	correct
MCDOWELL.NSE	N	20260225	1424	1427.3	1406.5	1411.7	381768	1411.7	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260225	61.04	61.04	60	61.04	147092	61.04
MCLEODRUSS.NSE	McLeod Russel India Limited	20260225	41.28	42.28	40.5	41.52	227687	41.52	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260225	2414.9	2484.9	2400.2	2448	2689531	2448	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260225	116.9	118.69	114.8	115.52	16906	115.52	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260225	1.05	1.05	1.05	1.05	33561	1.05
MERCATOR.NSE	Mercator Limited	20260225	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260225	1900	1910.5	1880	1880.1	13604	1880.1	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260225	1844.6	1857.5	1836.4	1854.7	378587	1854.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260225	11.26	11.26	10.95	11	700156	11	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260225	1194.9	1209.9	1187.7	1201	198177	1201	up	up	correct
MHHL.NSE	SM	20260225	40.1	40.25	37	40.15	190500	40.15	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260225	286	288.35	281.1	282.35	62826	282.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260225	338.1	349.5	338.1	346.85	377613	346.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260225	573.65	584.5	572.5	579.15	171486	579.15	up	up	correct
MINDSPACE.NSE	RR	20260225	483.5	489.25	479	480.97	297464	480.97	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260225	211.7	218.39	210.63	213.12	70576	213.12	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260225	28	28.64	27.9	28.28	356188	28.28	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20260225	34.5	34.92	34.33	34.68	88934	34.68	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260225	1.01	1.01	0.98	1	746553	1	down	down	correct
MMFL.NSE	M M Forgings Limited	20260225	462.7	473	451	470.1	191883	470.1	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260225	240	244.95	237.35	239.75	17391	239.75	down	down	correct
MMTC.NSE	MMTC Limited	20260225	62	62.84	61.45	62.22	1219994	62.22	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260225	123.88	125	118.25	119.41	10301	119.41	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260225	64.02	64.02	63.52	63.53	1499	63.53	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260225	24.97	25.4	23.6	24.57	16106	24.57	down	down	correct
MOIL.NSE	MOIL Limited	20260225	300	309	299.5	307.6	638414	307.6	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260225	13.04	13.07	12.75	12.95	77151	12.95	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260225	51.38	53.1	51.09	52.4	661660	52.4	up	up	correct
MOLDTECH.NSE	Mold	20260225	135.2	135.2	127.35	128.4	32654	128.4	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260225	560.1	564.5	544.45	563.3	34108	563.3	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260225	64.08	64.22	63.6	63.96	741436	63.96	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260225	269.68	269.68	264.61	265.18	5141	265.18	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260225	227.32	230.99	227.32	229.66	432176	229.66	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260225	569.95	576	568	571.65	10242	571.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260225	6.99	6.99	6.75	6.75	3994	6.75	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260225	46.61	46.94	43.72	44.18	13547519	44.18	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260225	750.95	753.7	728.5	734.3	759120	734.3	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260225	21.2	21.5	20.71	20.79	2137	20.79	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260225	2230	2323.4	2227.3	2257.6	667290	2257.6	up	up	correct
MPSLTD.NSE	MPS Limited	20260225	1545.5	1553.1	1471.2	1479.5	37102	1479.5	down	down	correct
MRF.NSE	MRF Limited	20260225	145000	148000	144245	147585	7166	147585	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260225	198	203.89	197.1	200.1	13271249	200.1	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260225	31.88	32.5	31.3	31.47	2232102	31.47	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260225	455	459.8	450.15	453.3	64095	453.3	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260225	3775	3907.5	3595.2	3681.5	714445	3681.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260225	1.42	1.44	1.33	1.4	56197	1.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260225	29.83	30.1	29.05	29.47	822096	29.47	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260225	127.45	132.65	126.32	128.87	108171	128.87	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260225	54.51	56.94	54	55.34	922	55.34	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260225	81.79	85.7	80.22	82.6	131885	82.6	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260225	128	131	127.51	129.01	35721	129.01	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260225	32.66	32.67	31.85	32.19	10524	32.19	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260225	230.2	234.5	228.11	230.06	6560	230.06	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260225	3510	3523.4	3466	3504.6	476959	3504.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260225	136.04	138.92	131.71	132.77	148350	132.77	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260225	4.48	4.48	4.36	4.39	228049	4.39	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260225	25.75	26.88	25.75	26.77	17083	26.77	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260225	25.66	25.76	25.02	25.14	5924	25.14	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260225	244.96	255.1	240.5	242.99	11473	242.99	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260225	99.5	103.99	98.1	98.84	15212	98.84	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260225	238.81	254.8	238.02	251.38	24447	251.38	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260225	202.87	203	198.1	199.75	27129	199.75	down	down	correct
NAM.NSE	INDIA	20260225	987.5	987.5	962	975.7	396756	975.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260225	948	990	942.95	978.2	5721916	978.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260225	150	152.57	148	148.05	11538	148.05	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260225	347	361	346.6	359.8	14931791	359.8	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260225	1018.4	1049.1	1018.4	1043.2	2557686	1043.2	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260225	6378.5	6497	6262	6430.5	126588	6430.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260225	94.66	95.98	94.1	94.53	121854	94.53	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260225	152.6	152.6	147.18	147.86	73483	147.86	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260225	270.1	270.35	262.5	267.65	1901829	267.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260225	94.9	95.93	93.74	94.63	10414932	94.63	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260225	1890	1890.1	1809	1872.2	463	1872.2	down	down	correct
NCC.NSE	NCC Limited	20260225	149	151.9	148.84	151.68	1678509	151.68	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260225	182.61	184	182	183.5	15103	183.5	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260225	2535.1	2550	2525	2528.6	76	2528.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20260225	2.77	2.8	2.74	2.75	1110721	2.75	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260225	775	775.95	755	759.5	12799	759.5	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260225	80.55	81.99	79.84	80.4	98496	80.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260225	14.7	14.7	14.1	14.26	57270	14.26	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260225	12.28	12.42	12.2	12.27	175749	12.27	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260225	114.15	120.9	111.6	116.7	323619	116.7	up	up	correct
NELCO.NSE	Nelco Limited	20260225	625	649	622.6	625.95	118898	625.95	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260225	1355.8	1367	1322.2	1337.2	35969	1337.2	down	down	correct
NESCO.NSE	Nesco Limited	20260225	1115.7	1149	1115	1144.2	28815	1144.2	up	up	correct
NETF.NSE	Tata Mutual Fund	20260225	275.2	278.54	273.73	275.24	3675	275.24	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260225	35.1	35.24	33.61	33.95	3596016	33.95	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260225	13366	13529	13218	13331	27190	13331	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260225	519.4	535	495	499.9	9158255	499.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260225	5.99	5.99	5.67	5.69	3258	5.69	down	down	correct
NFL.NSE	National Fertilizers Limited	20260225	77.59	78.5	77.42	78.3	479832	78.3	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260225	24.2	25.9	24.2	25.01	19344	25.01	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260225	1828	1877	1814	1864.2	346453	1864.2	up	up	correct
NHPC.NSE	NHPC Limited	20260225	75.69	76.3	74.75	75.67	8286035	75.67	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260225	149.61	151.47	148.21	149.09	210654	149.09	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260225	31.01	32	30.79	31.25	16764	31.25	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260225	292	292	286.01	288.63	5638852	288.63	down	down	correct
NIITLTD.NSE	NIIT Limited	20260225	72.24	72.78	71.53	72.01	177791	72.01	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260225	8.01	8.17	8.01	8.05	94256	8.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260225	14.2	14.26	13.86	13.96	222717	13.96	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260225	1397.1	1410	1380.1	1392.6	1921	1392.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260225	343.05	397.7	333.1	341.7	117646	341.7	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260225	31.83	31.99	27.71	28.41	223131	28.41	down	down	correct
NITCO.NSE	NITCO Limited	20260225	77	77.66	75.05	75.52	97459	75.52	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260225	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260225	390	395.9	383.25	388.1	549369	388.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260225	213	213	201	212.65	10079	212.65	down	down	correct
NKIND.NSE	N.K Industries Limited	20260225	63.5	70	61.7	63.26	975	63.26	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260225	264.4	267.5	261.5	263.45	1143302	263.45	down	up	incorrect
NMDC.NSE	NMDC Limited	20260225	81	82.14	80.4	81.86	26680650	81.86	up	up	correct
NOCIL.NSE	NOCIL Limited	20260225	147.8	149.88	145.49	148.22	128750	148.22	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260225	3.79	3.94	3.77	3.79	35940	3.79
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260225	94.57	96.9	94.57	94.57	2271	94.57
NPBET.NSE	Tata Asset Management Limited	20260225	300.56	300.85	298.61	299	658	299	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260225	463.2	463.95	433	435.85	4606	435.85	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260225	273.35	276.3	270.6	272.9	48668	272.9	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260225	5900	5995	5880.5	5937.5	1754	5937.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20260225	382.75	388.55	382.7	384.9	12750016	384.9	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260225	798.9	808.2	795.15	801.5	20292	801.5	up	down	incorrect
NURECA.NSE	Nureca Limited	20260225	302	307	287.55	290.95	13378	290.95	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260225	334.85	336.75	330.55	332.4	82356	332.4	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260225	279.35	279.95	271.5	273.5	17349	273.5	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260225	1511.9	1529.7	1492.9	1518.1	228439	1518.1	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260225	6519	6670	6519	6612	148595	6612	up	up	correct
OIL.NSE	Oil India Limited	20260225	472.2	475.25	463.25	470.25	2027246	470.25	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260225	47.25	48.88	46.8	47.49	22109	47.49	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260225	1027	1029.9	1006	1011.1	292835	1011.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260225	107.13	111.65	107.13	108.85	81479	108.85	up	up	correct
OMAXE.NSE	Omaxe Limited	20260225	76.55	78.5	76.3	77.59	55426	77.59	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20260225	88	88.76	85.6	86.12	50863	86.12	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260225	4.93	5.1	4.79	4.91	2797	4.91	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260225	15.5	15.99	15.5	15.71	121107	15.71	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260225	48.09	48.27	47.45	47.8	389524	47.8	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260225	276.5	278.95	274	277.45	7573116	277.45	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260225	52	52	50.11	50.64	162791	50.64	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260225	267	273.35	266	267.35	33201	267.35	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260225	406.35	423	406.35	421.1	112508	421.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260225	176.21	178.48	174	174.47	2820	174.47	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260225	650.25	654.05	624	630.6	129612	630.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260225	64.09	68	64.09	67.7	158152	67.7	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260225	6.9	6.9	6.52	6.65	363520	6.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260225	301.05	305.2	297.15	299.3	5349	299.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260225	158.51	159.32	156.5	157.92	196648	157.92	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260225	178.7	178.99	172.12	174.98	159966	174.98	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260225	100.73	100.95	99.13	99.77	84508	99.77	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260225	62.75	65	61.02	61.98	2059	61.98	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260225	18.71	18.87	18.54	18.64	135613	18.64	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260225	4159.8	4280	4159.8	4192.1	6027	4192.1	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260225	1.66	1.66	1.57	1.57	1784	1.57	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260225	48.99	48.99	47.41	47.54	13741	47.54	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260225	33285	33555	32635	32725	15961	32725	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260225	35.3	35.45	35.01	35.27	2498862	35.27	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260225	95	95.65	93.4	94.43	351	94.43	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260225	37.17	37.17	35.3	35.3	11947	35.3	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260225	328.5	343	328.5	336.25	60105	336.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260225	336.85	348	335	347.4	2614	347.4	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260225	279.3	282.4	274.85	280.75	26985	280.75	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260225	94.62	98.94	94	95.29	6221	95.29	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260225	35.7	35.7	33.41	33.98	656884	33.98	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260225	192.25	200.65	191	193.35	1418531	193.35	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260225	6.69	6.87	6.02	6.75	1472971	6.75	up	up	correct
PARTYCRUS.NSE	SM	20260225	83	84.5	83	84.5	4000	84.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260225	28.5	28.67	27.97	28.19	4014922	28.19	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260225	10.46	10.49	10.1	10.23	104452	10.23	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260225	10.1	10.15	9.97	10.07	30575375	10.07	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260225	81.01	81.9	80.78	81.5	78986	81.5	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260225	19.4	19.51	18.8	18.94	4274	18.94	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260225	143.75	147	139.6	140.63	1162058	140.63	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260225	18.08	18.32	17.22	17.44	236864	17.44	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260225	4792	4941	4690	4720	1573003	4720	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260225	308.95	316.25	307.65	313.9	3896456	313.9	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260225	421	425.25	417	423.6	7232299	423.6	up	up	correct
PFIZER.NSE	Pfizer Limited	20260225	5110	5159.8	5070.6	5146.2	10993	5146.2	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260225	270.45	275	265.6	270.8	4065922	270.8	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260225	31.4	31.8	30.8	31.01	639532	31.01	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260225	614.95	626.3	609.5	621.7	1578456	621.7	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260225	11500	11502	11403	11443	3864	11443	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260225	5118.5	5149.5	5090	5136	7919	5136	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260225	1549.9	1573	1521.6	1539.2	70508	1539.2	down	down	correct
PGINVIT.NSE	IV	20260225	89.89	91.08	89.75	90.19	1654487	90.19	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260225	1694.9	1727.4	1680.1	1694	410255	1694	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260225	1491.1	1503	1481	1494.9	577178	1494.9	up	up	correct
PIIND.NSE	PI Industries Limited	20260225	3107.2	3113.8	3069	3093.5	123132	3093.5	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260225	4500.9	4551.9	4473.1	4529.2	1952	4529.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260225	8.57	8.74	8.36	8.42	39927	8.42	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260225	27.94	27.94	27.01	27.09	2910	27.09	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260225	900	907.55	879.1	885.25	18130	885.25	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260225	799	812	798.75	805.5	168	805.5	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260225	148.11	151.69	146	146.96	2613	146.96	down	down	correct
PNB.NSE	Punjab National Bank	20260225	131.15	131.66	129.51	130.54	11964857	130.54	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260225	77.1	78.72	77.1	78.41	150808	78.41	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260225	835	859.8	832.25	849.15	782646	849.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260225	24.84	25.49	23.9	24.01	2349	24.01	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260225	213.45	214.57	211.3	212.49	181368	212.49	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260225	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260225	237.7	239.5	234.3	235.28	1676	235.28	down	down	correct
POKARNA.NSE	Pokarna Limited	20260225	934	950	908.1	919.95	76354	919.95	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260225	8120.5	8407.5	8119.5	8348.5	886874	8348.5	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260225	1299.9	1307.9	1282.2	1299.2	286105	1299.2	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260225	812.2	831.5	802.35	824.4	52814	824.4	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260225	265.45	266.7	263	264.15	4747	264.15	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260225	470	472.9	454.6	461.05	1082759	461.05	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260225	307	311.7	305.15	307.25	14240500	307.25	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260225	24903	25275	24769	24986	120875	24986	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260225	2130.1	2145	2102.5	2137.6	42679	2137.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260225	218.78	222.97	215.62	218.08	5386	218.08	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260225	205.4	205.52	197.61	200.04	49731	200.04	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260225	22.99	23.15	21.68	21.79	38158	21.79	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260225	307	309.9	300	301.6	952079	301.6	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260225	135.99	137.75	135.35	136.81	237426	136.81	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260225	4.37	4.48	4.3	4.42	135647	4.42	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260225	8.29	8.34	7.81	7.88	317854	7.88	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260225	141.51	143.7	137.2	138.04	225746	138.04	down	down	correct
PRECOT.NSE	Precot Limited	20260225	474.5	474.9	453.2	460.55	1289	460.55	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260225	304.69	309.98	297.36	302.37	1700473	302.37	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260225	486	519.8	475.05	512.7	662796	512.7	up	up	correct
PREMIER.NSE	Premier Limited	20260225	3.07	3.07	2.85	2.86	2453	2.86	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260225	52.11	54.38	51.51	53.79	178293	53.79	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260225	1427	1468.4	1413.3	1420.7	827326	1420.7	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260225	620	627.7	613.9	624.3	322917	624.3	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260225	272.95	281	268.2	277.9	116205	277.9	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260225	251.64	253.46	246.5	249.61	79594	249.61	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260225	13.45	13.86	13.35	13.55	96461	13.55	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260225	3000.3	3036.9	2937	2968.3	72128	2968.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260225	125.6	126.69	125	125.88	168115	125.88	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260225	26.39	26.39	25.74	25.78	6285017	25.78	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260225	759	765.95	740.75	751.1	29674	751.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260225	109.5	110.4	108.26	109.13	4556290	109.13	down	down	correct
PTC.NSE	PTC India Limited	20260225	165.8	166.7	163.5	165.59	818478	165.59	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260225	38.3	39	38.14	38.79	68179	38.79	up	up	correct
PULZ.NSE	SM	20260225	26.15	27.75	26	27.3	22000	27.3	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260225	1040	1109	1017.8	1094.5	17112	1094.5	up	up	correct
PURVA.NSE	Puravankara Limited	20260225	219.08	219.09	212.1	213.99	255323	213.99	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260225	28.2	28.77	27.5	27.68	133312	27.68	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260225	132.04	132.25	131.18	131.95	58421	131.95	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260225	282.9	282.9	278.6	278.86	2228	278.86	down	down	correct
QUESS.NSE	Quess Corp Limited	20260225	200.91	201.99	195	196.86	136661	196.86	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260225	175.49	178.61	167	167.78	277319	167.78	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260225	1.24	1.24	1.24	1.24	0	1.24
RADAAN.NSE	Radaan Mediaworks India Limited	20260225	2.93	3.12	2.93	3.06	43315	3.06	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260225	2730	2746	2704.1	2716.1	134818	2716.1	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260225	5.95	6.16	5.95	6.01	178166	6.01	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260225	325.1	325.6	316	317.55	768330	316.4439	down	down	correct
RAIN.NSE	Rain Industries Limited	20260225	146.6	153.9	146.6	152.92	3308912	152.92	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260225	156.2	159.18	152	152.23	200901	152.23	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260225	3.89	3.93	3.85	3.89	177444	3.89
RAJRATAN.NSE	Rajratan Global Wire Limited	20260225	415.95	424.5	414.25	420.95	69470	420.95	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260225	26.01	26.32	24.7	25.64	27948	25.64	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260225	40.17	40.5	39.1	39.23	3438	39.23	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260225	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260225	271.4	281	270.1	276.85	393998	276.85	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260225	36.7	40.38	35.5	37.16	747491	37.16	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260225	7.33	7.39	7.3	7.32	3228589	7.32	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260225	1147	1160.7	1140.2	1151.4	78302	1151.4	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260225	302.1	303.15	294.1	296.25	35663	296.25	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260225	461.7	472.35	443.5	459.05	196783	459.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260225	458.65	468.9	458.65	464.1	20227	464.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260225	10.9	11.1	10.75	10.82	122135	10.82	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260225	1218.7	1223.9	1185	1194.9	14200	1194.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260225	2487.3	2505.4	2401	2411.5	53182	2411.5	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260225	400	404	394.8	397	204207	397	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260225	328	332.95	322.55	329.8	4824687	329.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260225	128.02	129.5	127.61	128.75	577981	128.75	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260225	0.93	0.96	0.91	0.94	3149776	0.94	up	up	correct
RECLTD.NSE	REC Limited	20260225	356.2	357.5	350.35	354	5564761	354	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260225	242	245.3	239.15	242.55	1193147	242.55	up	up	correct
REFEX.NSE	Refex Industries Limited	20260225	238.31	238.31	226.02	229.12	530832	229.12	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260225	43.4	43.4	42.5	42.52	2029	42.52	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260225	352	356	350.25	353.95	39821	353.95	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260225	1435	1440.5	1393.5	1398.5	10728792	1398.5	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260225	212	212	206.3	207.16	1923432	207.16	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260225	95.9	99.9	95.8	97.63	1065820	97.63	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260225	112.29	115.37	111.95	112.61	140784	112.61	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260225	23.2	23.5	23.05	23.16	2189590	23.16	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260225	390	390	383.05	384.35	101668	384.35	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260225	89.85	89.85	86.12	86.66	11711	86.66	down	down	correct
REPRO.NSE	Repro India Limited	20260225	405.9	416.8	401.05	407.85	11058	407.85	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260225	178.06	180.88	172.33	177.92	195204	177.92	down	down	correct
RGL.NSE	Renaissance Global Limited	20260225	113.7	130	113.55	128.25	16559322	128.25	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260225	2.3	2.3	2.18	2.2	999386	2.2	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260225	440	441	431.15	435.45	120694	435.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260225	127.2	132.49	125.58	127.96	7567321	127.96	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260225	721.05	721.95	700	708.25	68045	708.25	down	down	correct
RITES.NSE	RITES Limited	20260225	217.5	219.7	215.82	218.63	289570	218.63	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260225	19.47	19.98	19.01	19.36	8515	19.36	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260225	45.57	45.57	43.23	43.57	40833	43.57	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260225	545.3	549.85	536.15	542.6	126289	542.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20260225	819	827.95	805	811	6461	811	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260225	368.9	373.3	360.25	366.4	31874	366.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260225	138.92	142.47	137	140.87	898278	140.87	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260225	1.29	1.29	1.29	1.29	146870	1.29
ROML.NSE	Raj Oil Mills Limited	20260225	41.35	44.02	41.35	42.4	1829	42.4	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260225	497.95	500	490	493.25	37287	493.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260225	42.23	45.9	42.23	45.01	70530	45.01	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260225	495.4	502.45	487	491.15	205636	491.15	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260225	1880	1925	1875	1914.2	9690	1914.2	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20260225	25.4	25.98	25.25	25.54	23816041	25.54	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260225	78.06	79	76.5	77.07	49435	77.07	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260225	677.6	681.9	654.75	659.55	19109	659.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260225	37.2	37.2	35.6	35.79	29566	35.79	down	down	correct
RSWM.NSE	RSWM Limited	20260225	150.46	150.5	148.35	149.38	31311	149.38	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260225	295.05	309	294.2	295.85	55912	289.9527	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260225	29.35	30.32	29.35	29.81	3392477	29.81	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260225	8.37	8.44	8.28	8.36	7399212	8.36	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260225	192.4	193	188.25	189.83	7443	189.83	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260225	6.08	6.16	5.82	5.92	35378	5.92	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260225	105.17	106.65	104.34	105.61	44280	105.61	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260225	140.2	141.79	138	138.16	103659	138.16	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260225	38.64	40.65	38.07	39.08	27708	39.08	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260225	324	324	315	317.6	6473531	317.6	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260225	324.45	324.45	310.1	312.9	3497	312.9	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260225	17.62	18.25	17.62	17.62	58004	17.62
SADBHAV.NSE	Sadbhav Engineering Limited	20260225	10.73	10.73	10.45	10.73	523531	10.73
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260225	3.36	3.44	3.28	3.28	865603	3.28	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260225	1870	1883.8	1851.6	1867.5	16931	1867.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260225	24.11	24.85	24.1	24.26	7517	24.26	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260225	194	196.57	192.5	193.09	24193	193.09	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260225	161.55	167.2	160.85	164.93	64790496	164.93	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260225	525.2	536.95	510	520.6	98925	520.6	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260225	15.9	15.95	15.5	15.53	54833	15.53	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260225	148.37	152.02	147	148	179022	148	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260225	1.9	1.92	1.84	1.85	1466498	1.85	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260225	7.94	8.23	7.85	7.89	7285402	7.89	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260225	243	269	240	265.47	6514	265.47	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260225	46.5	47	46.5	46.5	44567	46.5
SALZERELEC.NSE	Salzer Electronics Limited	20260225	662.5	666.35	654.25	658.9	43889	658.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260225	7.25	7.74	7.25	7.35	6160	7.35	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260225	2.26	2.32	2.11	2.26	10847	2.26
SANDESH.NSE	The Sandesh Limited	20260225	1014.4	1015.8	985.1	988.2	411	988.2	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260225	488.5	505.4	479	498.75	222535	498.75	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260225	467.2	471.85	466.55	468.3	11053	468.3	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260225	61.36	61.57	60.64	61.12	472582	61.12	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260225	261	266.6	260.4	262	118155	262	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260225	15.3	15.45	15.01	15.02	253374	15.02	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20260225	4080.7	4140	4080.7	4134.7	16004	4134.7	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260225	0.24	0.24	0.24	0.24	302722	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260225	519.35	535	515.1	532.2	614433	532.2	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260225	328	335	324	333	330071	333	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260225	84.36	86.28	82.2	82.65	61205	82.65	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260225	1177	1188.9	1134	1153.6	18697	1153.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260225	282.25	285.9	276	283.55	8025	283.55	up	up	correct
SATIA.NSE	Satia Industries Limited	20260225	64.96	66.15	64.16	64.56	54998	64.56	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260225	154.2	154.64	152	153.94	47067	153.94	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260225	481.85	481.85	458	459.8	74131	459.8	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260225	779	794	773.05	788.75	957320	785.9964	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260225	123.92	123.92	120.04	120.43	8906	120.43	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260225	340.24	341.99	333.01	336.81	37546	336.81	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260225	299.59	299.59	293.4	294.84	3987	294.84	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260225	220.32	221.84	218.67	220.25	2851	220.25	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260225	2089.7	2106	2069.5	2073.6	355352	2070.7215	down	down	correct
SBIN.NSE	State Bank of India	20260225	1228.1	1228.1	1197.5	1200.1	19581100	1200.1	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260225	4275	4334.7	4131.2	4250.9	1238284	4250.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260225	155.01	158.26	154.21	155.85	17784	155.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260225	888.1	890	856.25	871.1	108396	871.1	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260225	261.5	267.95	261.19	265.32	3488898	265.32	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260225	80	80.88	78.51	79.65	945853	79.65	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260225	1316.2	1368	1310.4	1344	37293	1344	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260225	22.5	22.5	21.11	21.64	15811	21.64	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260225	74.49	75.81	73.05	73.63	824552	73.63	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260225	273.55	276.49	271.01	275.96	7473	275.96	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20260225	14.64	15.37	14.02	15.37	138723	15.37	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260225	260.43	260.51	259.43	259.72	8112	259.72	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260225	273.87	274.33	272.33	272.86	603975	272.86	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260225	627.37	627.37	622.75	624.71	43732	624.71	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260225	744.62	750	744.62	749.19	43180	749.19	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260225	0.43	0.43	0.4	0.42	79248	0.42	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260225	13.29	13.29	12.67	13.07	11745	13.07	down	down	correct
SFL.NSE	Sheela Foam Limited	20260225	555	560.8	547.65	552.95	46852	552.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260225	519.95	522.4	515	515.65	12230	515.65	down	down	correct
SGL.NSE	STL Global Limited	20260225	12.13	12.74	12.06	12.17	4516	12.17	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260225	65.03	68.1	64.12	65.89	28826	65.89	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260225	540	546	518.5	527.8	1146596	527.8	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260225	152.45	159.49	152.11	157.59	147243	157.59	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260225	55.49	58	55.49	56.05	48845	56.05	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260225	99.97	113.75	98.25	110.43	1049416	110.43	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260225	7.14	7.14	6.83	6.9	32054	6.9	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260225	451.7	451.7	449.5	450.6	11197	450.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260225	1162.8	1206	1150	1189	220424	1189	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260225	968	970	947.3	957.55	24713	957.55	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260225	135.44	135.44	129.7	130	429996	130	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260225	475	483	475	478.75	10547	478.75	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260225	99.99	105.01	97.2	103.48	30838	103.48	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260225	328	332	322.5	327.45	194423	327.45	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260225	21	21.1	19.85	20	40093	20	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260225	56.97	56.97	54	54	112	54	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260225	166.4	166.4	158	160.42	1186	160.42	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260225	155	155.5	148.35	149.79	564209	149.79	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260225	315	323.35	309.1	320.15	116535	320.15	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260225	37.25	39.9	37.25	38.33	11497	38.33	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260225	72.4	72.64	71	71.92	144302	71.92	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260225	26400	26980	26400	26865	16889	26865	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260225	312	317	307.1	314.4	37412	314.4	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260225	56.8	56.9	55.06	55.33	82754	55.33	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260225	0.4	0.4	0.39	0.4	356419	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260225	152.8	152.8	150	150.57	5601	150.57	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260225	3218	3230	3135.3	3166.2	108471	3166.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260225	5.2	5.39	5.04	5.11	195273	5.11	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260225	837	864.2	829	861.6	148294	861.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260225	10.16	10.94	9.56	10.31	8188	10.31	up	up	correct
SIEMENS.NSE	Siemens Limited	20260225	3376.9	3396	3304	3343.9	386158	3343.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260225	45.22	47.88	45.22	45.64	28741	45.64	up	up	correct
SIL.NSE	Standard Industries Limited	20260225	16.48	16.65	14.52	15.25	116178	15.25	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260225	72.2	75	72.2	74.01	16253	74.01	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20260225	433.25	439.85	421	428.05	1404	428.05	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260225	17.8	18.9	17.5	18.19	3803	18.19	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260225	8.5	8.89	8.36	8.65	8218	8.65	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260225	200.31	211.89	199.76	209.15	434085	209.15	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260225	80.31	80.31	80.09	80.1	225	80.1	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260225	464.5	465.9	457.2	459.35	138999	459.35	down	down	correct
SIS.NSE	SIS Limited	20260225	294.35	297.45	290.65	293.15	87506	293.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20260225	0.36	0.37	0.36	0.36	365337	0.36
SIYSIL.NSE	Siyaram Silk Mills Limited	20260225	538	546.2	530.6	535.2	42354	535.2	down	down	correct
SJVN.NSE	SJVN Limited	20260225	74.5	75.85	74.5	75.16	4181386	75.16	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260225	1890	1897.7	1809.9	1820.2	74674	1820.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260225	1.11	1.11	1.11	1.11	0	1.11
SKIPPER.NSE	Skipper Limited	20260225	371	376.2	362.9	366.15	134277	366.15	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260225	172.63	173.47	166.13	168.4	145375	168.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260225	123.03	126.87	123.03	123.13	1836	123.13	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260225	79.11	80.54	78.41	79	307057	79	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260225	381.9	385.85	376.55	380.9	213591	380.9	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260225	39.83	40	39.13	39.32	155560	39.32	down	down	correct
SOBHA.NSE	Sobha Limited	20260225	1462.4	1474.9	1428.9	1455.7	144930	1455.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260225	476	482.5	462.8	472.7	65419	472.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260225	13377	13507	13276	13459	68997	13459	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260225	392.35	401	392.35	398.55	20497	398.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260225	115.35	115.35	115.35	115.35	1694	115.35
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260225	107.76	107.76	105.37	106.96	1877	106.96	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260225	530.2	543.3	529.05	542	1312350	542	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260225	272.95	278	271.05	272.25	454794	272.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260225	369.95	373	360.2	364.7	26465	364.7	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260225	41.29	41.44	40.79	40.95	11849546	40.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260225	181.4	186.29	180.5	182.12	33730	182.12	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260225	708.7	719	688.55	695.8	92920	695.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260225	249	255	249	253	99732	253	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260225	127.5	132.2	126.3	130.92	619179	130.92	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260225	5.19	5.26	5.06	5.11	630935	5.11	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260225	100.78	102.25	100.11	101.73	34216	101.73	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260225	33.98	33.98	33.05	33.45	35502	33.45	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260225	69.2	70.2	68.91	69.39	370002	69.39	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260225	29.53	30.5	29.5	29.5	2374	29.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260225	172.7	175.13	169.44	171.46	84858	171.46	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260225	201.99	204	200.16	202.8	4093	202.8	up	up	correct
SRF.NSE	SRF Limited	20260225	2594.1	2619.3	2571.5	2613	377432	2613	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260225	474.75	494	473.85	481.7	6228	481.7	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260225	0.55	0.55	0.55	0.55	0	0.55
SSWL.NSE	Steel Strips Wheels Limited	20260225	213.03	216.84	211.02	215.21	106406	215.21	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260225	868	873.05	859.65	863.6	85803	863.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260225	218.15	218.6	215.51	217.36	208226	217.36	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260225	142.56	145.01	142.01	143.81	12265	143.81	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260225	117.5	118.58	115.5	116.06	23586	116.06	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260225	86.35	87.9	85.4	85.67	4557	84.6618	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260225	7.69	7.98	7.69	7.85	1103139	7.85	up	up	correct
STEL.NSE	STEL Holdings Limited	20260225	494	494	478.65	489.5	5720	489.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260225	226.15	229.7	224	225.55	24784	225.55	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260225	166.75	171.48	165.25	166.29	5623736	166.29	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260225	484.95	503.45	484.95	489.7	55293	489.7	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260225	2232	2232	2210	2214.1	29442	2214.1	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260225	9.72	9.87	9.26	9.39	1960499	9.39	down	down	correct
SUBROS.NSE	Subros Limited	20260225	799.4	813	795.9	799.25	29925	799.25	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260225	890	913.7	886.25	889.65	20027	889.65	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260225	404.85	407.45	396	400.5	242952	400.5	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260225	44.8	44.8	36.5	38.22	237070	38.22	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260225	1678	1720.4	1677.5	1689.5	1982	1689.5	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260225	1.57	1.6	1.53	1.55	172236	1.55	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260225	5401	5555	5320	5496	85758	5496	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260225	679	679	652	657.65	777	657.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260225	926.95	936.5	908.55	910.4	39516	910.4	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260225	239.98	251.77	239.98	249.88	229984	249.88	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260225	1742	1770.4	1733.4	1764.2	1200997	1764.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260225	401.25	409.5	401.25	407.95	78690	407.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260225	594	609	591.15	603.85	284335	602.5441	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260225	157	159.61	154	154.39	7269	154.39	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260225	6.66	6.84	6.16	6.26	35138	6.26	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260225	422.3	453.85	413.55	449	284082	449	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260225	0.89	0.93	0.89	0.93	46912	0.93	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260225	3995.1	4064	3978.2	4054	361416	4054	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260225	23.2	23.85	22.5	22.85	41196	22.85	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260225	17.93	18.46	17.6	18.02	130400	18.02	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260225	61	61	57.05	58.21	2733	58.21	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260225	223.08	225.73	221.5	222.8	182453	222.8	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260225	116.99	120.24	116.19	117.08	616366	117.08	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260225	32.94	32.94	31.44	31.48	24907	31.48	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260225	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260225	150.5	152.6	148.94	149.76	112567	149.76	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260225	2.99	3.5	2.95	3	215259	3	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260225	44.34	44.74	42.6	43.18	75839738	43.18	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260225	2.94	2.94	2.94	2.94	17008	2.94
SWARAJENG.NSE	Swaraj Engines Limited	20260225	3540	3578.9	3532	3560.2	4023	3560.2	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260225	527.3	537	520	523.95	10583	523.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260225	205.1	206.64	199.7	201.8	1227365	201.8	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260225	841.75	844.85	833.45	835.75	81930	835.75	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260225	437.15	440.6	430.65	433.6	1063281	433.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260225	190	198	186	193.92	8733	193.92	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260225	337	345.5	336.95	343.55	64041	343.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260225	47	47.12	44.37	45.64	1284262	45.64	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260225	265.8	271.7	264	266.1	57530	266.1	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260225	450	454.45	441	442.5	300987	442.5	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260225	26.06	27.35	25.6	25.94	7571	25.94	down	up	incorrect
TARC.NSE	TARC Limited	20260225	151.49	153.24	150.12	150.99	172825	150.99	down	down	correct
TARMAT.NSE	Tarmat Limited	20260225	55.79	56.48	53.54	54.08	28709	54.08	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260225	7325.5	7421.5	7300	7327	547	7327	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260225	710.5	723.55	705.6	719.35	544976	719.35	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260225	1630.8	1659.9	1583.6	1648	276162	1648	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260225	1183.1	1185	1161	1172.3	565726	1172.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260225	4524.5	4670	4524	4580.5	433884	4580.5	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260225	667.05	675.2	656.25	658.95	635039	658.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260225	380	383.65	376.5	381.25	3122278	381.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260225	210.1	216.45	209.4	214.22	48873839	214.22	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260225	1228.6	1238.3	1214	1217.5	20031	1217.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260225	149	150.55	147.05	148.08	164504	148.08	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260225	1033.1	1052.7	1021.4	1038.3	23449	1038.3	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260225	544.5	555.3	540.95	543.65	6577	543.65	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260225	14.58	15.27	14.58	15.27	50003	15.27	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260225	2720.7	2799.8	2720	2760.9	1250	2760.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260225	2596	2654.2	2595	2629.3	3621285	2629.3	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260225	892	899	863.8	878.9	882288	878.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260225	1271.5	1272.5	1255.4	1267.5	16658	1267.5	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260225	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260225	1355.1	1397.7	1351.4	1361.8	2683571	1361.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260225	1174	1190	1149.9	1159.2	170642	1159.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260225	318.55	321.75	314	317.8	604800	317.8	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260225	531.55	549.85	528	533.55	77296	533.55	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260225	406	406	385.5	385.95	25798	385.95	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260225	94.78	97.5	94.78	95.88	88602	95.88	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260225	46.77	46.78	44.1	44.69	35011	44.69	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260225	107.8	108.33	104.81	106.08	1716773	106.08	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260225	78.74	78.9	74.62	75.04	7974532	75.04	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260225	13.5	14.97	12.66	14.53	578122	14.53	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260225	9.35	10.5	9.01	9.45	150881	9.45	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260225	3778.3	3892	3735.1	3832.4	134309	3832.4	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260225	101.4	101.4	95	97.05	20428	97.05	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260225	85.5	87.56	81.5	82.5	68556	82.5	down	down	correct
THERMAX.NSE	Thermax Limited	20260225	3159.5	3218	3133.3	3188.6	153123	3188.6	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260225	107.63	107.9	101.81	103.77	1314253	103.77	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260225	318	320	313.05	315	7593	315	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260225	405.95	408.4	396.95	403.3	166563	403.3	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260225	445.7	447	439.05	442.35	338248	442.35	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260225	2399.8	2400.4	2277	2290	8032	2290	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260225	2575	2625	2572.1	2618.7	460966	2618.7	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260225	4.54	4.54	4.32	4.45	92178	4.45	down	down	correct
TIL.NSE	TIL Limited	20260225	229.9	229.9	206	208.78	136856	208.78	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260225	189.24	190.95	186.46	189.01	2067694	189.01	down	down	correct
TIMKEN.NSE	Timken India Limited	20260225	3255.8	3350	3245.3	3339.2	56582	3339.2	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260225	195	197.66	192.57	195.23	243614	195.23	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260225	37.25	37.56	36.2	36.57	207837	36.57	down	down	correct
TITAN.NSE	Titan Company Limited	20260225	4304	4349	4289.8	4325	586295	4325	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260225	91.07	92.9	90	91.45	104302	91.45	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260225	136.12	137.8	135.01	135.43	43652	135.43	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260225	8.86	9	8.68	8.72	17932	8.72	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260225	88.32	88.32	81.61	83.9	7971	83.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260225	4420	4443.5	4358	4418.9	359916	4418.9	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260225	1546.9	1569.1	1542.2	1565.7	499561	1565.7	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260225	64	65.5	64	65.13	3192	65.13	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260225	85.13	85.13	81.3	81.79	3264	81.79	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260225	69.1	70	68.58	68.94	116030	68.94	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260225	9.15	9.5	8.42	9.23	45284	9.23	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260225	203.99	203.99	196	196.98	8732	196.98	down	down	correct
TRENT.NSE	Trent Limited	20260225	3939.8	3964.5	3900	3922	395546	3922	down	up	incorrect
TRF.NSE	TRF Limited	20260225	262	274	262	270.75	13787	270.75	up	up	correct
TRIDENT.NSE	Trident Limited	20260225	25.85	26.16	25.41	26.06	6839114	26.06	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260225	53.9	55.87	50.85	51.46	73227	51.46	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260225	485.5	497.35	485.5	493.7	1048517	493.7	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260225	378.15	388	378	385.1	144255	385.1	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260225	921	933	905	915.25	4475	915.25	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260225	545	545.7	525	531	21733	531	down	up	incorrect
TTL.NSE	T.T. Limited	20260225	9.98	9.98	9.34	9.61	88568	9.61	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260225	42.56	42.67	41.6	41.94	915015	41.94	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260225	375.9	377	365.25	371.25	8180	371.25	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260225	3812.1	3945	3800.2	3939.5	647290	3939.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260225	4011	4085.8	3971.3	4020.9	2781	4020.9	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260225	125	127.6	125	125.28	50584	125.28	up	up	correct
TVVISION.NSE	TV Vision Limited	20260225	5.98	6.1	5.75	5.99	9928	5.99	up	up	correct
UBL.NSE	United Breweries Limited	20260225	1588	1598.7	1574.2	1587.4	238007	1587.4	down	down	correct
UCOBANK.NSE	UCO Bank	20260225	29.5	30.27	29.25	29.54	17790525	29.54	up	up	correct
UFLEX.NSE	Uflex Limited	20260225	459.25	473.5	458.1	469.45	53596	469.45	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260225	72	72.58	70.2	71.23	46908	71.23	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260225	35.74	36.36	35.5	35.74	75221	35.74
UGROCAP.NSE	UGRO Capital Limited	20260225	114.42	117.75	112.65	114.66	571671	114.66	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260225	61.39	62.08	60.29	61.22	13573877	61.22	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260225	12961	13061	12866	13045	201537	13045	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260225	4.31	4.7	4.11	4.6	46062	4.6	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260225	352.15	361.7	352.15	356.05	12220	356.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260225	177.4	177.7	170.1	170.47	18673	170.47	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260225	106.79	108.98	105.05	106.45	3947	106.45	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260225	201.3	202.54	196.62	199.3	20245353	199.3	down	down	correct
UNITECH.NSE	Unitech Limited	20260225	4.93	5.01	4.9	4.94	2576513	4.94	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260225	508	513	502.1	510.65	7223	510.65	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260225	63.12	75.68	62.5	66.63	918931	66.63	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260225	675.1	694.95	673	676.6	30697	676.6	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260225	365.6	396.23	358.51	396.23	18690	396.23	up	down	incorrect
UPL.NSE	UPL Limited	20260225	635	635	620.5	626.2	5081011	626.2	down	down	correct
URJA.NSE	Urja Global Limited	20260225	9.5	9.58	9.28	9.33	1419666	9.33	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260225	406.15	441	404.35	425.75	9323469	425.75	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260225	1051.75	1066.7	1039.15	1045.85	84334	1045.85	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260225	194.5	196.64	186.08	187.38	131779	187.38	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260225	1991	1992.7	1946.4	1966.3	106049	1966.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260225	4882.5	4925	4857.5	4882.9	9962	4882.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260225	231.34	235.84	227.15	229.99	355658	229.99	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260225	7.68	7.93	7.16	7.46	977427	7.46	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260225	6.7	6.73	6.55	6.6	2680860	6.6	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260225	241.7	242.91	232.93	236.73	26166	236.73	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260225	36	37.01	35.99	36.18	19552	36.18	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260225	7.02	8.14	7.02	7.96	1484064	7.96	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260225	547	553.25	542.3	551.2	57924	551.2	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260225	39.32	39.9	38.51	39.64	404509	39.64	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260225	62.82	62.82	59.85	60.35	55625	60.35	down	down	correct
VBL.NSE	Varun Beverages Limited	20260225	460.1	462	454.55	455.85	2400024	455.85	down	down	correct
VEDL.NSE	Vedanta Limited	20260225	706.4	732.35	706.4	727.8	23666523	727.8	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260225	1375.1	1376	1357.1	1364.4	23928	1364.4	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260225	710.1	721.1	674.5	685.6	71779	685.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260225	46.65	47.45	45.23	45.98	146998	45.98	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260225	510	530.45	508.05	519.9	286957	519.9	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260225	106.1	108.44	104.71	105.11	17711	105.11	down	down	correct
VGUARD.NSE	V	20260225	313.45	315.5	310	312.95	119129	312.95	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260225	3265.5	3319.7	3265.5	3287.7	346	3287.7	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260225	302.8	308	300	304.2	4692	304.2	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260225	977	1001.6	977	990.2	65444	990.2	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260225	2.23	2.28	2.09	2.1	787608	2.1	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260225	1.5	1.5	1.47	1.47	1286909	1.47	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260225	1.53	1.53	1.46	1.48	3191371	1.48	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260225	466	476	461.2	464.45	127661	464.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260225	1497	1512.8	1488.5	1509.9	15515	1509.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260225	1050.4	1075	1037.2	1040.4	12280	1040.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260225	31.99	31.99	30.75	30.89	50817	30.89	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260225	215.25	217.89	210	212.02	10697	212.02	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260225	21.89	21.89	20.08	20.21	292002	20.21	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260225	366.25	367.95	359.55	361.1	102740	361.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260225	11.26	12.14	11.04	12.11	912581	12.11	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260225	62.9	62.9	61.5	62	34183	62	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260225	38.52	38.9	37.53	38.3	6595	38.3	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260225	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260225	508.4	515.35	502.4	510.25	121857	510.25	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260225	5.58	5.69	5.52	5.6	220786	5.6	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260225	0.57	0.58	0.56	0.57	264794	0.57
VLSFINANCE.NSE	VLS Finance Limited	20260225	260.85	261	253.55	257.3	9348	257.3	down	down	correct
VMART.NSE	V	20260225	573.05	580.4	566.25	571.1	68207	571.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260225	8519	8988	8467	8724	107938	8724	up	up	correct
VOLTAS.NSE	Voltas Limited	20260225	1548	1566.4	1513.1	1527	1200666	1527	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260225	286.25	287.9	281.8	283	108352	283	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260225	247.6	253.95	246.85	249.75	32426	249.75	up	up	correct
VSTIND.NSE	VST Industries Limited	20260225	237	238.78	234.78	236.38	112891	236.38	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260225	5871	5921	5811	5844.5	7857	5844.5	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260225	539.65	547.5	525.55	547.45	542486	547.45	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260225	1272	1279.6	1250	1256.8	171536	1256.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260225	171	171.87	166.56	168.53	377950	168.53	down	down	correct
WANBURY.NSE	Wanbury Limited	20260225	261	265	252.75	255.7	99613	255.7	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260225	981.25	986.05	965.15	977.65	2002	977.65	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260225	60	61.45	56.08	56.91	11567383	56.91	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260225	84.12	87.67	83.11	84.26	392	84.26	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20260225	776.4	798.95	774.45	797.25	262064	797.25	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260225	498.6	502.85	492.65	496.75	84032	496.75	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260225	1220	1266	1220	1241.2	3100	1241.2	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260225	6716	6850	6691	6735	5556	6735	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260225	492.85	515	488.3	500.7	54088	500.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20260225	885.15	911.95	885.15	893.35	26319	893.35	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260225	907	925	907	919.85	234355	919.85	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260225	29.89	29.89	27.32	27.71	2021	27.71	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260225	768.9	790	752	758.65	18923	758.65	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260225	240.25	249.4	232.7	242.6	43509	242.6	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260225	151.81	153	150	152.69	2000	152.69	up	up	correct
WIPRO.NSE	Wipro Limited	20260225	201.31	205.48	201.31	201.92	13979068	201.92	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260225	1362	1388	1351.2	1377.1	213080	1377.1	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260225	484.45	487.2	475	478.6	72161	478.6	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260225	72.99	72.99	70.5	70.77	125302	70.77	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260225	416.8	418.75	408	410.6	118085	410.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260225	67	67.54	65	65.16	107523	65.16	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260225	136.79	136.79	129.22	130.49	12950	130.49	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260225	870.25	893.3	858.05	868.35	15237	868.35	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260225	20.8	20.94	20.57	20.72	66907423	20.72	down	down	correct
YUKEN.NSE	Yuken India Limited	20260225	732.4	750.05	726.35	746.8	2559	746.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260225	88.47	89.62	88.05	88.38	3416912	88.38	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260225	5.81	5.98	5.41	5.49	883375	5.49	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260225	8.85	9	8.41	8.41	897354	8.41	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260225	199.3	207.4	199.09	201.21	195	201.21	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260225	4.98	5.23	4.95	5.16	116630	5.16	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260225	541.7	557.25	539.05	540.1	450296	540.1	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260225	1325	1344	1315.9	1340.4	276290	1340.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260225	80.7	80.71	77.4	79.97	5874	79.97	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260225	1249.9	1275	1200	1214.8	83147	1214.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260225	226.6	229.55	222.6	224.65	64158	224.65	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260225	401.8	402.45	390	393.7	87399	393.7	down	down	correct