CollectAI

close-nse_india_stocks

2026/02/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260227	175.24	181.38	173.65	174.69	69944	174.69	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260227	37.09	37.09	36.05	36.34	3801	36.34	down	down	correct
3MINDIA.NSE	3M India Limited	20260227	36340	37800	36175	37505	7761	37505	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260227	34.45	34.45	32.25	32.68	6580	32.68	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260227	320	324	316.1	319.85	32891	319.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260227	600.15	633.55	600	602.6	206101	602.6	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260227	19	19.18	17.87	17.87	793744	17.87	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260227	8.5	8.77	8.03	8.26	88670	8.26	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260227	77.02	78.28	76	76.73	207466	76.73	down	down	correct
AARON.NSE	Aaron Industries Limited	20260227	161.05	163	159.11	161.55	5062	161.55	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260227	370	371	366.05	367	83509	367	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260227	457.5	462.95	445	447.15	517682	447.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260227	406.45	408	398	404.95	2557	404.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260227	128	131	126.36	130.03	5266	130.03	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260227	1291.3	1291.3	1263.2	1285.6	176841	1285.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260227	19.76	20.29	19.32	19.53	36885	19.53	down	down	correct
ABB.NSE	ABB India Limited	20260227	6128	6128	6039	6080	602254	6080	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260227	26410	26595	26075	26530	7169	26530	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260227	357.7	357.7	338.2	344.45	103307555	344.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260227	68.55	68.55	66.66	66.93	1645884	66.93	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260227	41.8	41.8	40.55	41	351	41	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260227	62.72	62.72	61.64	61.78	24817	61.78	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260227	72.7	74	72.7	73.29	10721	73.29	up	up	correct
ACC.NSE	ACC Limited	20260227	1614	1617.2	1585.1	1592.4	173456	1592.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260227	1214	1214	1195	1196.7	5689	1196.7	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260227	4.9	4.94	4.83	4.88	47852	4.88	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260227	894.25	894.3	877.15	884.7	96511	884.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260227	2210	2216.4	2153	2161.8	1433096	2161.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260227	960.35	969.5	942	947.35	1156653	947.35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260227	1545	1545.1	1516.2	1521	1596106	1521	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260227	141	141.66	139.8	140.11	8054854	140.11	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260227	201.49	202.2	195.1	196.74	81540	196.74	down	down	correct
ADL.NSE	Archidply Decor Limited	20260227	72	72	68	69.13	111	69.13	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260227	10.42	10.42	10.03	10.21	182954	10.21	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260227	120.57	120.57	117.32	117.84	105982	117.84	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260227	54.5	55.28	54.4	54.53	20998	54.53	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260227	300.4	306	295	300.3	76614	300.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260227	1330	1393.5	1321.1	1377.2	788986	1377.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260227	551.35	554.5	539.45	551	13323	551	down	down	correct
AGRITECH.NSE	Agri	20260227	127.64	127.64	123.01	123.08	562	123.08	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260227	34.2	34.99	34	34.22	6069	34.22	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260227	46	46.9	44.66	45.15	10915	45.15	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260227	161.34	161.34	155.55	160.77	2376	160.77	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260227	759.85	776.75	745.1	772.7	100203	772.7	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260227	3921.9	3933.7	3811.6	3851.6	19252	3851.6	down	down	correct
AIRAN.NSE	Airan Limited	20260227	16.73	17.3	16.25	16.4	117555	16.4	down	down	correct
AISL.NSE	SM	20260227	73.6	73.6	73.6	73.6	1200	73.6
AJANTPHARM.NSE	Ajanta Pharma Limited	20260227	3005.2	3028.9	2947.3	2993.9	135776	2993.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260227	132.4	133.06	127.5	128.71	216339	128.71	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260227	4.5	4.54	4.39	4.43	280658	4.43	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20260227	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20260227	25.9	27.2	25.8	26.12	11901	26.12	up	up	correct
AKG.NSE	AKG Exim Limited	20260227	14.14	14.14	12.72	13.29	17310	13.29	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260227	218.3	222.4	215.1	216.27	2162	216.27	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260227	4.9	4.91	4.81	4.86	149788	4.86	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260227	3008.5	3029.9	2889	2935.3	283562	2935.3	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260227	8.69	8.84	8.42	8.48	636035	8.48	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260227	720.95	723	703.35	711.55	2004	711.55	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260227	91.2	92.6	90.72	91.72	193348	91.72	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260227	770.3	775.85	750	752.55	8695	752.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260227	66.11	66.11	63.21	64.52	8165	64.52	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260227	5752	5781.5	5614	5639.5	131566	5639.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260227	1478	1505.4	1475.1	1484.3	36822	1484.3	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260227	8.52	8.56	8.34	8.44	4155116	8.44	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260227	16.1	16.62	16.1	16.12	71881	16.12	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260227	14.5	14.54	14.25	14.3	3414914	14.3	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260227	65.55	67.4	65.11	66.01	16966	66.01	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260227	206.94	206.94	199.1	200.21	6729	200.21	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260227	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260227	7950	8142.5	7924	7974	272476	7974	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260227	25.99	25.99	25.15	25.37	400	25.37	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260227	1358	1365.7	1350.3	1352.3	2743	1352.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260227	512	512.05	499	500.4	2428507	500.4	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260227	43	43	41.17	41.5	12888	41.5	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260227	40.28	41.07	40	40.25	10677	40.25	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260227	599.95	603.9	585.4	596.75	5466	596.75	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260227	534.5	537.9	523.9	529.8	1633800	529.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260227	69.7	69.7	68.4	69.2	54466	69.2	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260227	72	74.7	72	73.83	165342	73.83	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260227	46.99	47.15	46.01	46.22	8687	46.22	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260227	1.66	1.74	1.66	1.66	12074	1.66
ANMOL.NSE	Anmol India Limited	20260227	11.51	12.3	11.5	11.87	30915	11.87	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260227	4	4	4	4	37234	4
ANTGRAPHIC.NSE	Antarctica Limited	20260227	0.89	0.89	0.87	0.87	105326	0.87	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260227	1620	1620	1560	1571.2	232930	1571.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260227	1252	1253.6	1236	1239.3	151473	1239.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260227	10810	11648	10753	11180.5	447170	11180.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260227	130	133.3	126	127.14	11453	127.14	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260227	367.1	373.2	363.3	365.65	35331	365.65	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260227	420.65	422	382.1	389.45	1415089	389.45	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260227	2232	2252.7	2216.9	2234.6	1301696	2234.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260227	733.2	735.8	705	711.2	114860	711.2	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260227	240.2	242.15	234	237.8	3276720	237.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260227	7735.5	7870.5	7731.5	7821.5	698131	7821.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260227	347.25	365	344.6	358	392832	358	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260227	456	462.95	452	454.05	992981	454.05	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260227	1250.3	1264.8	1250	1250.6	52	1250.6	up	up	correct
APTECHT.NSE	Aptech Limited	20260227	86.38	89.86	85.92	87.47	148455	87.47	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260227	245.45	248.2	243.05	244	659563	244	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260227	84.87	84.87	80	80.92	17951	80.92	down	down	correct
ARCHIES.NSE	Archies Limited	20260227	15.87	15.99	15.24	15.82	11623	15.82	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260227	42.1	43.5	39.3	41.01	402	41.01	down	down	correct
ARIES.NSE	Aries Agro Limited	20260227	331.5	333.6	326.05	328.2	19186	328.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260227	81.65	81.65	79.92	80.17	143252	80.17	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260227	263.7	268.6	262.05	264.9	147883	264.9	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260227	1591.8	1601.9	1552.8	1567.5	24177	1567.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260227	27.16	27.78	26.21	26.64	14875	26.64	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260227	406	413.5	401.65	403.6	14897	403.6	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260227	1.61	1.61	1.61	1.61	0	1.61
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260227	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260227	234.8	242.2	234.8	239.9	151158	239.9	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260227	160.88	160.89	155	155	150	155	down	down	correct
ARVIND.NSE	Arvind Limited	20260227	355	357.6	346.3	351.65	419502	351.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260227	437.05	458.2	428.3	440.2	347039	440.2	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260227	536.2	551	525	546.95	44193	546.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260227	935	939	880.6	900.7	247826	900.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260227	218.6	228.48	211.13	224.61	9488	224.61	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260227	456.15	487	453.1	472.3	55346	472.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260227	801.05	813.75	793.55	808.05	16871	808.05	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260227	535	547	516.2	528.5	2402464	528.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260227	322	328.4	321.95	324.3	25429	324.3	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260227	15.14	15.14	13.8	14.1	319513	14.1	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260227	138.71	138.72	128	130.02	5500464	130.02	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260227	211.92	214.1	210.42	211.1	13962660	211.1	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260227	296.85	299.65	285.05	289.7	15886	289.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260227	2385	2397.6	2359	2376.2	2531619	2376.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260227	73.25	73.25	70.5	71.26	2614498	71.26	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260227	216.04	217.49	214	215.57	2154	215.57	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260227	620	631.35	616.35	623.7	15686	623.7	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260227	649	659.9	639.05	654.6	630633	654.6	up	up	correct
ASTRAL.NSE	Astral Limited	20260227	1684.2	1684.2	1650.7	1667.9	730263	1667.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260227	999.8	1004.45	959	968.6	657109	968.6	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260227	8805	8921.5	8760	8849	3340	8849	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260227	4.05	4.11	4.03	4.06	27344	4.06	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20260227	516.1	517.6	510.05	512	208796	512	down	down	correct
ATUL.NSE	Atul Ltd	20260227	6549.5	6815	6475	6674	38087	6674	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260227	503	518.4	492.8	495.8	500297	495.8	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260227	976	976	951	958.35	22827452	958.35	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260227	864.65	897.7	843	888.7	338461	888.7	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260227	1225.3	1240	1214.3	1220.4	1781292	1220.4	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260227	97.2	98.87	95.4	97.39	3036	97.39	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260227	2035	2067.8	2014.7	2045.7	11365	2045.7	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260227	75.72	76.9	74.81	75.6	33463	75.6	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260227	336	382.3	330.5	372.75	783512	372.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260227	1334	1351.9	1265.1	1288.65	936526	1288.65	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260227	64.78	65.21	64.51	64.63	27173	64.63	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260227	508.05	508.05	490.1	492.7	68850	492.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260227	1387	1395.5	1381	1383.9	5840317	1383.9	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260227	644.21	644.21	621.5	622.98	505	622.98	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260227	13.42	13.42	13.17	13.21	98072	13.21	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260227	1455	1478	1398	1413.4	96594	1413.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260227	153	153.89	150.49	151.22	2479	151.22	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260227	284.5	284.5	276.9	277.34	42271	277.34	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260227	325.02	340.19	325.02	335.9	12946	335.9	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260227	202.3	204	197	198.45	7209	198.45	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260227	105	108.99	104.02	106.15	4536	106.15	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260227	5.34	5.34	4.5	5.1	191770	5.1	down	down	correct
BAJAJ.NSE	AUTO	20260227	10072.5	10091.5	9940	9955.5	231926	9955.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260227	400	401	388	395.1	438651	395.1	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260227	372.6	374	361.15	364.8	116489	364.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260227	2022.7	2039.6	1986.6	1993.4	1323479	1993.4	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260227	15.59	16.37	15.5	16.16	12975758	16.16	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260227	10980	11060	10767	10804	83861	10804	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260227	1008.95	1014.9	993.1	996.75	8145772	996.75	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260227	109.52	116.84	106.25	108.14	1568646	108.14	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260227	1085	1104.6	1078.9	1087.4	56770	1087.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260227	19.93	20.33	19.6	19.73	58868	19.73	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260227	16.99	16.99	15.97	16.82	10761	16.82	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260227	2464.8	2464.8	2375	2383.9	169884	2383.9	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260227	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260227	180.1	182.3	179.8	181.37	110426	177.0456	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260227	76	77.79	74.51	75.28	14101	75.28	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260227	464.1	472	460.2	469.75	473110	469.75	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260227	124	127.9	118	121.59	2586	121.59	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260227	3617.7	3640	3599.3	3605.4	621	3605.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260227	629	640.35	617.1	623	424492	623	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260227	185.15	185.15	177.68	181.98	23573525	181.98	down	down	correct
BANG.NSE	Bang Overseas Limited	20260227	42.6	42.6	41	41.52	11812	41.52	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260227	58.25	58.25	57.05	57.64	2651	57.64	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260227	325	325	319.5	321.95	14686416	321.95	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260227	630	632.63	623.02	623.97	903162	623.97	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260227	177	178.36	175.18	176.05	6371509	176.05	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260227	112.44	116.9	111.6	114.82	22322	114.82	up	up	correct
BASF.NSE	BASF India Limited	20260227	3529.4	3537.3	3421	3452.1	22699	3452.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260227	23.39	23.39	22.9	23	67357	23	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260227	794.65	800.45	786.7	789	111543	789	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260227	4653	4697.3	4653	4672.4	10022	4672.4	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260227	2428	2459	2417	2447	13004	2447	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260227	1725	1725.1	1690	1694.2	39953	1694.2	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20260227	10.95	11.3	10.51	10.71	3348037	10.71	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260227	28.15	29.38	28.02	28.64	693998	28.64	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260227	1273.4	1275.8	1248.7	1265.2	828133	1265.2	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260227	26.51	26.51	24.6	25.4	60323	25.4	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260227	212.89	213.11	202.71	208.62	825290	208.62	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260227	135	138	133.5	134.33	31113	134.33	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260227	448.6	449	441.7	444.7	22732811	442.8149	down	down	correct
BEML.NSE	BEML Limited	20260227	1708.7	1708.7	1647.3	1681	266816	1681	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260227	80.92	82	80.86	81.39	233807	81.39	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260227	459.25	460.95	454.6	456	1000790	456	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260227	16.93	17.05	16.09	16.15	549264	16.15	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260227	407	408.65	399.55	401.3	9068	401.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260227	504.9	510	491.2	505.55	9933	505.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260227	2.96	2.96	2.96	2.96	0	2.96
BGRENERGY.NSE	BGR Energy Systems Limited	20260227	326.3	335	322.5	324.65	46863	324.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260227	154.8	156.91	153	154.19	34242	154.19	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260227	151	152.75	148.8	149.9	59405	149.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260227	2.95	3.01	2.75	2.81	952514	2.81	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260227	1922	1926.3	1901.1	1911.2	1401713	1911.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260227	109.9	109.9	106.5	106.77	26848	106.77	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260227	1536.8	1541.9	1500	1510.3	11212	1510.3	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260227	176	181.19	176	178.3	73289	178.3	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260227	1910	1915	1870.1	1882	13754648	1882	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260227	264.5	267.9	262.8	264.95	8367571	264.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260227	50.6	54.75	49.26	53.63	609031	53.63	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260227	820	832.4	730.6	757.7	6184	757.7	down	down	correct
BIOCON.NSE	Biocon Limited	20260227	395.05	395.7	388.8	389.8	4394250	389.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260227	31.41	32.18	31.25	32.04	9109	32.04	up	up	correct
BIRET.NSE	RR	20260227	361.9	375.69	357.73	369	1620577	369	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260227	140	152.59	137.12	147	159678	147	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260227	988.9	1018.3	973.8	1000.6	82278	1000.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260227	133	133	128.2	130.32	18210	130.32	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260227	17.5	18.32	17.5	17.74	206433	17.74	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260227	217.37	218.89	210.24	212.05	877808	212.05	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260227	48.2	52.68	48.2	51.82	3513565	51.82	up	up	correct
BLS.NSE	BLS International Services Limited	20260227	279.5	283.05	276.3	278.7	1412992	278.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260227	2.71	2.71	2.71	2.71	0	2.71
BLUEDART.NSE	Blue Dart Express Limited	20260227	5650	5729.5	5602	5682.5	10866	5682.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260227	1968	1968	1932	1941.2	256347	1941.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260227	46.06	47.58	46.06	46.87	126542	46.87	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260227	114.16	114.76	112.61	113.24	340980	113.24	down	down	correct
BOROLTD.NSE	Borosil Limited	20260227	236	243.5	233.65	237.3	59687	237.3	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260227	457.1	466.05	453.25	455.9	259012	455.9	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260227	36795	36835	35960	36425	32321	36425	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260227	386.65	389.9	382.5	385.4	9020770	385.4	down	up	incorrect
BPL.NSE	BPL Limited	20260227	55.69	57	54.25	55.26	82422	55.26	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260227	722.5	728.4	685	694.05	1214924	694.05	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260227	6135.5	6142.5	5975	6002.5	350612	6002.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260227	19.35	19.77	19.05	19.46	134665	19.46	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260227	68.7	69.94	66.2	67.11	23967	67.11	down	down	correct
BSE.NSE	BSE Limited	20260227	2772	2781	2699.2	2707.1	4830334	2707.1	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260227	95	95	89.08	89.78	13113	89.78	down	down	correct
BSL.NSE	BSL Limited	20260227	132.85	132.85	129.02	130.15	562	130.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260227	139.07	139.96	138.77	139.78	395660	139.78	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260227	29.7	29.9	29.31	29.38	1356578	29.38	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260227	386	397.5	381	388	2915850	388	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260227	592.3	615	591.05	601.7	57604	601.7	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260227	42.49	42.7	41.1	42.2	5050	42.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260227	44.99	44.99	41.71	41.93	75052	41.93	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260227	12.81	12.81	12.41	12.56	71944	12.56	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260227	139.35	152.88	138.51	147.9	2146456	147.9	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260227	710	710	673.6	677.6	2005279	677.6	down	down	correct
CANBK.NSE	Canara Bank	20260227	158.88	158.89	156.6	157.37	23377836	157.37	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260227	887	887.1	836.1	848	296773	848	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260227	271	271	260.1	266.45	91309	266.45	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260227	253	254	241.25	242.84	286747	242.84	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260227	1728.6	1728.6	1687.6	1700.1	27815	1700.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260227	13.36	13.36	12.56	12.96	26988	12.96	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260227	835.05	840	813.15	823.25	281254	823.25	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260227	1614	1632.9	1600.1	1612.3	21363	1612.3	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260227	1850	1850	1785	1801	425254	1801	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260227	187.9	188.85	186.5	186.91	981088	186.91	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260227	15.8	16.4	15.37	15.99	210184	15.99	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260227	13.39	13.49	13	13.47	8504	13.47	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260227	1037	1037	1006.05	1014.95	149271	1014.95	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260227	1290	1299	1268	1272.2	1682338	1272.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20260227	3729.9	3729.9	3508.5	3531.4	192119	3531.4	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260227	8.3	8.37	7.84	8.03	5907	8.03	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260227	438.1	441	432	433.35	4442	433.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260227	19.75	20.33	19.75	19.78	81189	19.78	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260227	40.45	40.68	39.95	40.07	13409556	40.07	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260227	24	25	23.7	24.8	249561	24.8	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260227	2674.9	2750	2602.5	2660.3	77715	2660.3	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260227	762.7	762.7	725.3	735.05	205700	735.05	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260227	4912.3	5000	4871.2	4886.4	10399	4886.4	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260227	4.85	5.14	4.67	4.67	304866	4.67	down	down	correct
CESC.NSE	CESC Limited	20260227	159.19	160.15	156.8	158.15	1409632	158.15	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260227	167.9	167.91	155.65	157.62	2680252	157.62	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260227	726.75	728.7	719.6	724.6	2608297	724.6	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260227	825	829.7	800	808.1	105208	808.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260227	460.05	464.4	455.05	457.95	569462	457.95	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260227	145.19	148	141.01	147.01	5735	147.01	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260227	161.03	166	160.03	164.49	33743	164.49	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260227	390.8	395	375.55	379.5	6795	379.5	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260227	257	257	239.3	245.8	1874155	245.8	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260227	911.05	973	911.05	961.95	4267261	961.95	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260227	1740	1752.5	1722.4	1730.5	1844360	1730.5	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260227	1685.3	1685.3	1624.2	1631	259807	1631	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260227	1175	1218.4	1171.3	1175.3	66858	1175.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20260227	88.9	88.9	86.25	88.02	5384	88.02	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260227	15.5	15.78	15.02	15.55	12983	15.55	up	up	correct
CIPLA.NSE	Cipla Limited	20260227	1353	1356.9	1338.5	1348.2	2609711	1348.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260227	725	741.85	711.5	735.15	470362	735.15	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260227	40.5	41.26	38.3	39.42	114505	39.42	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260227	275.81	275.81	266.6	269.56	65249	269.56	down	down	correct
CMICABLES.NSE	CMI Limited	20260227	4.43	4.43	4.43	4.43	0	4.43
COALINDIA.NSE	Coal India Limited	20260227	432.8	434.4	425.45	430.65	8147373	430.65	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260227	1491.4	1505	1474.3	1491.7	500459	1491.7	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260227	30.44	30.56	30.11	30.23	402011	30.23	down	down	correct
COFORGE.NSE	Coforge Limited	20260227	1217.1	1235	1182.1	1186	3210664	1186	down	down	correct
COLPAL.NSE	Colgate	20260227	2301	2301.6	2243.6	2254.5	577821	2254.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260227	1.43	1.43	1.38	1.39	11960	1.39	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260227	14.35	14.67	14	14.23	20562	14.23	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260227	499	501.3	490.5	495	1765303	495	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260227	32	32.19	31.46	31.75	172069	31.75	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260227	230.01	243.5	228.13	234.71	13930	234.71	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260227	650.9	678	650.9	659.2	11757	659.2	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260227	34.82	34.82	33.61	33.8	2432	33.8	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260227	166.5	174.57	166.5	171.92	24515	171.92	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260227	2329	2329	2210	2220	876844	2220	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260227	5.4	6	4.73	5.55	811790	5.55	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260227	103.08	104.28	102.6	102.86	3445408	102.86	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260227	7740	7750	7467	7526	44754	7526	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260227	6.95	6.95	6.31	6.6	14575	6.6	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260227	1316.3	1327.8	1239.5	1265.2	865829	1265.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20260227	358.6	358.6	341.55	346.05	14291	346.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20260227	4474	4482.6	4356	4376.4	33916	4376.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260227	262.8	263.73	255.8	257.85	2045333	257.85	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260227	397.5	408.15	384.5	397.4	859726	397.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260227	28	29.97	26.21	28.33	47853	28.33	up	up	correct
CUB.NSE	City Union Bank Limited	20260227	289.65	289.65	280.55	283.05	1956492	283.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260227	107.5	108.4	106	106.15	57724	106.15	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260227	4982	4987	4869	4898.3	944558	4898.3	down	up	incorrect
CUPID.NSE	Cupid Limited	20260227	411.95	413.15	405	406.6	7370375	81.32	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260227	14.84	14.84	14.52	14.52	113	14.52	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260227	118	118	113	113.52	35590	113.52	down	down	correct
CYIENT.NSE	Cyient Limited	20260227	925.2	942.8	908.1	912	490683	912	down	down	correct
DABUR.NSE	Dabur India Limited	20260227	523.05	525.5	512	518.5	2414657	518.5	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260227	2069	2070.4	1982.8	1993	775987	1993	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260227	299	307.9	296.05	302.05	153084	302.05	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260227	25.99	25.99	25	25.54	1059	25.54	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260227	3.15	3.15	2.9	2.98	62453	2.98	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260227	776.1	790.45	765	769.95	77323	769.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260227	225	226	221.25	224.63	17789	224.63	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260227	434.65	434.65	411.15	416	920391	416	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260227	112.4	116.23	110	113.78	1922045	113.78	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260227	26.59	26.76	25.37	25.98	22269	25.98	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260227	183.05	184.58	173.5	175.06	392250	175.06	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260227	187	190.03	182.79	185.56	2379564	185.56	down	down	correct
DCM.NSE	DCM Limited	20260227	78.1	79	76.33	77.86	4413	77.86	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260227	4.71	4.71	4.38	4.38	7382	4.38	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260227	134.02	137.01	126.2	127.91	18997	127.91	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260227	1079.7	1079.7	1033	1037.2	27729	1037.2	down	up	incorrect
DCW.NSE	DCW Limited	20260227	48.3	48.75	47.2	47.48	608700	47.48	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260227	761.95	765	735	738.25	39042	738.25	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260227	995	1003.8	973	996	218338	996	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260227	1593.7	1593.7	1566	1580.7	112234	1580.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260227	354	362	345.1	347.1	96584	347.1	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260227	13.5	13.7	13.01	13.29	594645	13.29	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260227	62.31	62.31	60.92	61.27	1236469	61.27	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260227	63.19	63.19	58.21	61.04	6798	61.04	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260227	27.84	28.24	27.67	28.03	294612	28.03	up	up	correct
DENORA.NSE	De Nora India Limited	20260227	687.5	729	675.3	703.55	22843	703.55	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260227	129.29	129.29	125.71	127.44	1036880	127.44	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260227	28.01	30.48	27.2	27.68	9570	27.68	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260227	120.6	131.7	119.05	126.64	2153193	126.64	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260227	23.77	24.06	23.77	23.86	647998	23.86	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260227	1057.5	1065	1000	1015.3	372849	1015.3	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260227	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260227	975.1	989	970	978.3	269	978.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260227	1086.3	1086.3	1065	1075.1	25562	1075.1	down	down	correct
DICIND.NSE	DIC India Limited	20260227	534.55	534.55	518.15	526	1555	526	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260227	19.48	19.97	18.7	18.99	290533	18.99	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260227	2.9	2.94	2.87	2.89	3846047	2.89	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260227	6424	6475	6383.5	6408.5	466870	6408.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260227	10106	10620	10085	10528	1359438	10528	up	up	correct
DLF.NSE	DLF Limited	20260227	610	613.05	600.9	603.85	4023729	603.85	down	down	correct
DLINKINDIA.NSE	D	20260227	410.1	429.7	407.5	422.5	256333	422.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260227	3880.2	3883	3804	3847.6	478983	3847.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260227	3.49	3.49	3.3	3.43	24340	3.43	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260227	1173.9	1197	1150.2	1167.5	41570	1167.5	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260227	288.8	298.3	288.8	293.35	39098	293.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260227	90.79	90.79	86.1	86.96	31881	86.96	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260227	1194.6	1210.6	1179.9	1186.2	5187	1186.2	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260227	9.21	9.45	9.21	9.36	61459	9.36	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260227	152.92	156.83	150	150.59	7540	150.59	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260227	15.01	15.39	14.71	15.26	39141	15.26	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260227	945.8	982.4	945.8	951.2	136560	951.2	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260227	1313.8	1317.2	1278.2	1286.3	3510396	1286.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260227	943.25	945	911.65	930.55	21970	930.55	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260227	141.65	141.65	136.64	139	2753	139	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260227	3.16	3.38	3.16	3.31	413863	3.31	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260227	247.95	250.95	244	246.15	10274	246.15	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260227	36.4	38.04	36.11	37.3	1317617	37.3	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260227	10010	10125	9900	10030	14796	10030	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260227	230.36	241.53	229.54	232.09	36000	232.09	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260227	8.72	8.75	8.56	8.62	15790856	8.62	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260227	1579.54	1579.54	1571.23	1571.43	9831	1571.43	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260227	1401.07	1404.38	1400.35	1401.27	8674	1401.27	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260227	3326.7	3335.1	3160	3174	298424	1587	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260227	118.24	118.36	113.9	114.42	4973681	114.42	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260227	1.07	1.07	1.07	1.07	0	1.07
EICHERMOT.NSE	Eicher Motors Limited	20260227	8220	8230	7987	8010.5	774354	8010.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260227	885	890.05	860	865.2	412671	865.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260227	332.4	332.6	328.05	329.6	8525	329.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20260227	321	321	311	313.55	623651	313.55	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260227	1591	1611	1570.5	1578.3	7692	1578.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260227	113.01	113.84	111.4	112.15	160952	112.15	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260227	423.35	426.7	413.3	417	178733	417	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260227	69.5	69.75	68.5	69.12	591602	69.12	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260227	725	725	711.95	717.55	4778	717.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260227	542.95	543	532.6	535.5	332072	535.5	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260227	42.94	42.94	39.52	40.01	11556	40.01	down	down	correct
EMAMILTD.NSE	Emami Limited	20260227	473	476.05	460.75	462.6	707375	462.6	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260227	85.6	86.06	84	84.6	28434	84.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260227	66.83	66.83	64.5	66.01	4939	66.01	down	down	correct
EMBASSY.NSE	RR	20260227	425.1	427.9	421	425.74	1706777	425.74	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260227	243.8	247	233	234.65	11275	234.65	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260227	90.1	91.89	88.1	88.5	21723	88.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260227	2645.2	2698	2609	2661.7	86925	2661.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260227	16.28	16.67	16.18	16.62	12566	16.62	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260227	224.95	226.15	219	221.75	4715134	220.1263	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260227	105.12	107.32	105.12	105.95	70357	105.95	up	down	incorrect
EPL.NSE	EPL Limited	20260227	217.6	218.58	215.75	217.07	291383	217.07	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260227	66.03	66.03	63.42	64.37	2757175	64.37	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260227	1368.3	1377.5	1352.3	1358.3	32897	1358.3	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260227	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260227	5650	5654.5	5484	5505.5	1192	5505.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260227	3590	3596.9	3505.1	3518.6	54853	3518.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260227	26.49	26.49	25.56	25.79	121160	25.79	down	down	correct
ESTER.NSE	Ester Industries Limited	20260227	103.12	107.76	102.2	105.62	142744	105.62	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260227	327	336.8	320.1	331.2	64183	331.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260227	384.9	420.6	382.1	388.75	20724	388.75	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260227	1.11	1.11	1.06	1.06	3195612	1.06	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260227	968	987.45	943.05	952.75	4594	952.75	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260227	336.5	339.6	333.05	334.3	925477	334.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260227	765	768.15	749	753.7	30655	753.7	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260227	7.99	8.22	7.86	8.22	1793629	8.22	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260227	743	754.65	726.9	743.45	122873	743.45	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260227	581	596.9	581	593.85	3626	593.85	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260227	23.75	23.85	23.45	23.61	1321789	23.61	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260227	0.36	0.36	0.36	0.36	0	0.36
FCSSOFT.NSE	FCS Software Solutions Limited	20260227	1.59	1.61	1.55	1.58	1216205	1.58	down	down	correct
FDC.NSE	FDC Limited	20260227	364.9	364.9	350.35	358.8	51646	358.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260227	299.5	302	296.75	299.85	6871717	299.85	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260227	0.44	0.44	0.43	0.43	157381	0.43	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260227	2.99	2.99	2.87	2.97	202	2.97	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260227	2211	2231.2	2146	2176.5	49708	2176.5	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260227	43.5	44.18	42.56	43.37	1085265	43.37	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260227	876	942	866.4	913.7	4594730	913.7	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260227	4709.3	4748.3	4601.1	4710.3	12974	4710.3	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260227	185.15	185.9	181.8	185.1	228056	185.1	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260227	9.9	9.9	8.73	8.73	75887	8.73	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260227	1.18	1.23	1.14	1.2	61384	1.2	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260227	3425	3514.2	3396	3483.3	39905	3483.3	up	down	incorrect
FMGOETZE.NSE	Federal	20260227	412	415.3	405.25	407.2	40139	407.2	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260227	7.9	8.33	7.88	8.3	12634	8.3	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20260227	25460	25764	24222	24341	79173	24341	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260227	968.8	977.4	938.35	942.65	3208469	942.65	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260227	4989.9	5443.7	4850.4	5325.1	98310	5325.1	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260227	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260227	220	221.25	212.1	213.15	1818934	213.15	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260227	1004.05	1018	990	998.8	204837	998.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260227	144.24	144.24	139.3	140.94	450790	140.94	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260227	169.45	171.46	167.67	169.53	17164115	169.53	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260227	1970	1973.8	1933	1962.8	4110	1962.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260227	589.8	589.8	572.6	576.4	51662	576.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260227	905	905	872	873.5	5517	873.5	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260227	783.05	783.05	769.7	773.15	32683	773.15	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260227	84	84	81.81	82.35	40476	82.35	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260227	2.97	3.04	2.97	3.01	227564	3.01	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260227	129.79	129.8	123.31	123.73	1787	123.73	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260227	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260227	639.1	648.85	631.05	642.4	55792	642.4	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260227	2.25	2.34	2.25	2.3	162844	2.3	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260227	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260227	291.65	292.7	287.1	287.95	7727	287.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260227	25.03	25.52	24.92	24.95	68139	24.95	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260227	47	47	45.25	45.59	186537	45.59	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260227	310	316.7	299.4	300.65	297263	300.65	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260227	12.81	13.05	12.73	12.82	23196	12.82	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260227	265	265	261	262.3	177143	262.3	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260227	63.51	64.09	62.89	63.16	306001	63.16	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260227	1343	1344.5	1322.1	1338.9	150847	1338.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260227	47.43	47.43	45	45.73	44533	45.73	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260227	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260227	490.5	491.6	478.1	479.2	93054	479.2	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260227	152.5	155.05	151.75	154.31	46475	154.31	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260227	388.15	388.75	380.35	383.05	319784	383.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260227	93.15	94.51	91.5	92.49	2180	92.49	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260227	8407	8447.5	8287	8342.5	15613	8342.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260227	38.98	39.6	38.58	38.99	59619	38.99	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260227	143.55	143.55	140.71	141.22	141133	141.22	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260227	1646.5	1675	1633	1657.4	319	1657.4	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260227	1855	1855	1808.8	1822.2	118033	1822.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260227	2632.1	2633.1	2566	2571.6	46525	2571.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260227	2125.6	2159.8	2116.4	2136.7	616213	2136.7	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260227	5.57	5.57	5.57	5.57	1060	5.57
GLOBAL.NSE	Global Education Limited	20260227	106	106	100	102.4	37920	102.4	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260227	165.94	166.48	162.56	163.21	3973	163.21	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260227	2.7	2.71	2.65	2.66	206795	2.66	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260227	892.85	902.55	886.2	894.75	32103	894.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260227	1006	1007.75	992.4	995.5	36229	995.5	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260227	581.65	582.7	565	567	3087978	567	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260227	964.3	970	928	933.1	91503	933.1	down	down	correct
GNA.NSE	G N A Axles Limited	20260227	417.8	427.2	408.6	419	55720	419	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260227	458.2	458.3	452.55	454.9	104202	454.9	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260227	366.1	370.4	361	362.95	15270	362.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260227	258.4	264.9	256.4	263	64978	263	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260227	2111	2162	2066.2	2115.4	1292546	2115.4	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260227	620.1	650	608.6	640.25	237769	640.25	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260227	1238.9	1238.9	1213.2	1217.5	1443913	1217.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260227	1030	1030	980	993.05	106474	993.05	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260227	1794	1800.8	1725	1731	1247988	1731	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260227	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260227	682	689	631.45	639.7	2401117	639.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260227	40.86	41.89	39.6	40.34	46382	40.34	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260227	169.5	171.45	168.61	169.58	131383	169.58	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260227	130.7	131.8	130.65	131.65	43704178	131.65	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260227	28.41	29.99	27.55	29.84	1317	29.84	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260227	352.9	355.95	350	351.7	253118	351.7	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260227	40.79	40.79	39.2	39.8	30252	39.8	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260227	1191	1204.3	1172.2	1176.7	67971	1176.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260227	270.6	274.49	265	266.02	1881034	266.02	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260227	178.85	178.85	175.64	176.87	563202	176.87	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260227	124	126.26	122.25	124.02	159401	124.02	up	up	correct
GRANULES.NSE	Granules India Limited	20260227	589.7	589.7	580.05	582.25	485503	582.25	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260227	728.7	747	713.35	718.1	2869400	718.1	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260227	2845	2864.6	2784	2799.8	1153378	2799.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260227	1621	1621	1595.3	1613	63652	1613	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260227	158	161.38	151.46	152.94	2965523	152.94	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260227	242	242	233.62	239.01	13313	239.01	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260227	208	208.19	205.14	205.73	77196	205.73	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260227	223.45	226.45	215.01	219.05	1300001	219.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260227	9.87	9.97	9.73	9.87	2015512	9.87
GRINDWELL.NSE	Grindwell Norton Limited	20260227	1658.2	1698.9	1606.7	1662.4	378359	1662.4	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260227	980	980	942.4	950.65	43155	950.65	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260227	947.5	947.5	947.5	947.5	12	947.5
GRPLTD.NSE	GRP Limited	20260227	1714.2	1839.9	1677.2	1813.8	3425	1813.8	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260227	2458.7	2462.8	2426.4	2434.1	280499	2434.1	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260227	171.36	171.56	167.96	168.83	793698	168.83	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260227	304.8	307.2	302	306	829479	306	up	up	correct
GSS.NSE	GSS Infotech Limited	20260227	13.86	14.37	13.41	13.49	66494	13.49	down	up	incorrect
GTL.NSE	GTL Limited	20260227	7.15	7.2	6.98	7.03	195054	7.03	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260227	1.08	1.13	1.07	1.1	42950309	1.1	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20260227	56.6	61	55.5	58.46	285600	58.46	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260227	281.05	286.8	277.55	283.05	32910	283.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260227	480	482.15	476.5	477.9	12210	477.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260227	372.55	377.95	372.5	374.1	4840	374.1	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260227	408.9	409.1	404.5	407.4	259865	407.4	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260227	38.99	39.95	37.37	37.76	2280	37.76	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260227	1093.1	1113	1078.8	1104.3	28550	1104.3	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260227	32	32.79	32	32.08	36833	32.08	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260227	155.7	166.7	155.7	160.72	485896	160.72	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260227	4001	4001	3900	3913.2	2191138	3913.2	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260227	362.55	372.65	359	359.8	442439	359.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260227	198.45	198.45	187.41	191.01	15194	191.01	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260227	10.7	10.8	10.56	10.72	1472113	10.72	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260227	886.2	911.3	882.7	889.7	23705	889.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260227	1414.9	1417	1390.1	1397.1	1498208	1397.1	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260227	1.57	1.58	1.5	1.55	5849	1.55	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260227	58.14	59.75	55.24	55.66	5961	55.66	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260227	17.87	17.88	17.3	17.38	13098331	17.38	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260227	569.98	589.66	564.01	572.11	314204	572.11	up	up	correct
HCL.NSE	INSYS	20260227	13	13.07	12.75	12.96	202916	12.96	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260227	1398	1404.8	1382	1382	8651443	1382	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260227	2718.7	2751.7	2687.1	2698.6	1193019	2698.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260227	898.6	898.95	885	887.45	34620755	887.45	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260227	733	736.8	714.25	715.3	3416009	715.3	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260227	2.47	2.47	2.47	2.47	0	2.47
HEG.NSE	HEG Limited	20260227	582	595.7	572.4	577.7	2238629	577.7	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260227	163	165.29	162.25	163.73	66332	163.73	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260227	141.3	142.98	140.1	141.4	437954	141.4	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260227	208	212.5	206.2	208.47	35693	208.47	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260227	327.3	327.3	316	318.35	1005917	318.35	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260227	5775	5800	5689	5710	584546	5710	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260227	1572.6	1572.6	1551.3	1562.1	1867	1562.1	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260227	163.49	163.49	155	160.11	2801	160.11	down	down	correct
HFCL.NSE	HFCL Limited	20260227	69.4	69.95	68.26	68.51	7677734	68.51	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260227	562	562.35	536	540.45	938981	540.45	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260227	389.2	390	372.35	376	27940	376	down	down	correct
HIKAL.NSE	Hikal Limited	20260227	201.52	201.88	195.6	196.68	305591	196.68	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260227	17.69	18.27	17.13	17.82	180038	17.82	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260227	99.7	102.79	98.71	99.72	424137	99.72	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260227	938.95	943.35	922.6	924.7	5418634	924.7	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260227	420.4	424.6	406.1	411.5	3232	411.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260227	20.15	20.79	20.15	20.23	18606	20.23	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260227	584.1	588.7	560.3	566.3	10159245	566.3	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260227	131.6	132.2	130.31	130.88	251065	130.88	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260227	444	444.05	436.1	438.75	5341791	438.75	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260227	2369.3	2378.9	2330.6	2338.1	3053227	2338.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260227	615	617.6	601	603.8	4662433	603.8	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260227	1400	1436.6	1386.1	1418.3	24359	1418.3	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260227	168.63	169.87	166	168.87	966	168.87	up	up	correct
HITECH.NSE	Hi	20260227	89.2	89.21	87	88.13	558152	88.13	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260227	145.23	145.23	137.51	141.15	13991	141.15	down	down	correct
HITECHGEAR.NSE	The Hi	20260227	622	650	622	642.6	1846	642.6	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260227	324.75	334.7	317.75	327.75	70083	327.75	up	up	correct
HLVLTD.NSE	HLV Limited	20260227	8.15	8.17	7.9	7.95	301375	7.95	down	down	correct
HMT.NSE	HMT Limited	20260227	60.95	60.95	58.55	60.95	31245	60.95
HMVL.NSE	Hindustan Media Ventures Limited	20260227	70	71.41	70	70.1	3331	70.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260227	489.7	492.05	479.05	487.2	21048	487.2	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260227	541.63	541.63	523.1	527.78	125366	527.78	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260227	1170	1171	1072.3	1083.1	933839	1083.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260227	31205	31295	30890	30975	3515	30975	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260227	2175	2193.9	2115.9	2125.6	3759	2125.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260227	348.9	349	339	340	80639	340	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260227	484	486.95	480	484.85	548410	484.85	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260227	22.12	22.13	21.3	21.82	48833	21.82	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260227	211.87	220.4	210.78	214.61	545968	214.61	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260227	189.5	190.19	185.09	186.75	3769121	186.75	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260227	181.7	181.7	175.3	176.53	86404	176.53	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260227	59.59	62.19	58.76	60.41	1378159	60.41	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260227	42.49	42.49	41	41.1	551	41.1	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260227	811.8	831.55	792	825.45	41409	825.45	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260227	39.51	39.7	38.95	39.35	95168	39.35	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260227	128.02	128.49	126.9	127.18	807208	127.18	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260227	1400	1402.2	1376.7	1378.9	15096898	1378.9	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260227	1945	1945	1891.7	1901.5	852656	1901.5	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260227	668.2	677.05	648.8	654.5	2231900	654.5	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260227	273.99	273.99	264	265.67	161296	265.67	down	down	correct
ICRA.NSE	ICRA Limited	20260227	5580	5608.5	5501	5531	4350	5531	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260227	113.84	117.55	112.75	116.01	39393232	116.01	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260227	10.88	10.94	10.54	10.59	383228221	10.59	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260227	72.91	73.8	71.91	73.48	73495422	73.48	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260227	279.01	279.13	275.79	276.64	1586	276.64	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260227	127.5	128.2	125.07	125.16	5072021	125.16	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260227	859.9	884.9	855.7	864.6	19535	864.6	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260227	1096.7	1109.3	1080	1097.5	58354	1097.5	up	up	correct
IFCI.NSE	IFCI Limited	20260227	60.5	60.96	59.6	59.98	12081287	59.98	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260227	170.02	172.99	168	171.03	14053	171.03	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260227	364.4	370.95	355	359.4	49411	359.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260227	172.04	172.2	170.05	170.86	1149810	170.86	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260227	364.85	364.85	356.1	361.3	21059	361.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260227	504.9	504.9	494.15	496.2	859998	496.2	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260227	133.62	134.98	130.01	131.05	17379	131.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260227	26	27.05	25.5	25.7	72256	25.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260227	2.45	2.48	2.43	2.45	36309	2.45
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260227	44.26	44.52	42.5	42.86	763689	42.86	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260227	1274.9	1280	1256.4	1265.1	50289	1265.1	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260227	1040.1	1051.9	1032.3	1043.6	925	1043.6	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260227	1.74	1.74	1.63	1.7	3901	1.7	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260227	35.06	36.07	34.5	34.98	939	34.98	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260227	36	36	35.25	35.47	20907	35.47	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260227	685	685	665.25	667.05	4968047	667.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260227	423	425	402.1	404.9	531660	404.9	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260227	925.15	974	916	962	189937	962	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260227	2180.8	2183.4	2125.1	2138	50100	2138	down	down	correct
INDIANB.NSE	Indian Bank	20260227	988.1	1000	980	990.5	2343944	990.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260227	213	214.89	205	207.08	2346	207.08	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260227	337	338.55	330	332.55	15957	332.55	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260227	4890	4920	4792	4827.2	1199332	4827.2	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260227	945.1	947.6	932.1	936.8	74395	936.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260227	831.7	842.3	822	827.35	8865	827.35	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260227	201.5	204.69	201.5	202.28	30278	202.28	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260227	35.26	36.1	34.97	35.43	82377	35.43	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260227	225	228	220	224.23	50225	224.23	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260227	1590	1608	1537.6	1580.5	21697	1580.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260227	270	270	259.33	261.6	3032020	261.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260227	9.3	9.75	9.16	9.23	500219	9.23	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260227	410	410	400.5	402.05	101057	402.05	down	up	incorrect
INDSWFTLAB.NSE	Ind	20260227	149.34	151.98	141.75	145.33	938217	145.33	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260227	31.6	31.99	30.26	30.93	24852	30.93	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260227	963	968	951.2	956.75	3745120	956.75	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260227	459	461.7	452.15	454.95	7170798	454.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260227	201.65	217.85	201.6	206.25	1311775	206.25	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260227	5	5.32	4.92	5.11	47369	5.11	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260227	996.64	996.64	981	984.41	13811	984.41	down	down	correct
INFY.NSE	Infosys Limited	20260227	1326.3	1335	1294.2	1298.9	23141724	1298.9	down	down	correct
INGERRAND.NSE	Ingersoll	20260227	4040.1	4060	3960	4006.4	43891	4006.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260227	94.46	94.6	91.65	92.13	8958892	92.13	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260227	626.1	631.05	616.4	621.1	12093	621.1	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260227	87.44	87.85	85	86.57	4869	86.57	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260227	702.95	705.3	688.5	697.6	341970	697.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260227	100.48	103.11	99.59	101.48	35883	101.48	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260227	1.08	1.09	1.06	1.08	795550	1.08
IOB.NSE	Indian Overseas Bank	20260227	36.7	37.08	36.31	36.45	5933154	36.45	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260227	187.11	188.96	185.77	186.98	24422609	184.6515	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260227	73.01	74.14	72.7	73.5	704119	73.5	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260227	1522	1540	1503.9	1528.9	191057	1528.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260227	158.95	158.95	156.04	157.4	70536	157.4	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260227	41.4	41.92	41.06	41.71	5826331	41.71	up	up	correct
IRBINVIT.NSE	IV	20260227	61.79	62.09	61.6	61.89	1094692	61.89	up	up	correct
IRCON.NSE	Ircon International Limited	20260227	144.1	144.87	142.71	143.61	1554338	143.61	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260227	594.1	594.4	558.1	569.55	32213440	569.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260227	103	104.56	101.73	103.34	19027229	102.2549	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260227	31.76	33	31.76	32.26	467031	32.26	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260227	71.62	72.85	69	71.22	18045	71.22	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260227	894.1	894.8	874	888.7	46948	888.7	down	down	correct
ITC.NSE	ITC Limited	20260227	316	317.75	312.65	313.6	13892595	313.6	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260227	532.95	533.4	523.05	525.7	13376	525.7	down	down	correct
ITI.NSE	ITI Limited	20260227	273	274.65	268	270.3	114609	270.3	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260227	7.37	7.4	7.2	7.33	185056	7.33	down	down	correct
IVP.NSE	IVP Limited	20260227	137.8	139.67	135.05	136.86	2899	136.86	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260227	2893.9	2893.9	2877	2879.15	143	2879.15	down	down	correct
IZMO.NSE	IZMO Limited	20260227	784	784	733.4	741.55	47690	741.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260227	120.63	123.6	119.26	121.5	24570081	121.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260227	63.57	63.94	63.21	63.35	55199	63.35	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260227	168.65	169.38	167.16	169	10755	169	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260227	71.21	75.8	68.5	68.92	21938067	68.92	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260227	111.8	113.01	110.01	110.58	277948	110.58	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260227	36	36.49	34.5	34.85	76198	34.85	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260227	149	150.5	146.6	147.43	5330018	147.43	down	down	correct
JASH.NSE	Jash Engineering Limited	20260227	405.6	405.6	391.5	399.9	123267	399.9	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260227	179.22	179.22	175.25	176.35	4979	176.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260227	108.7	110.99	106.2	106.83	319424	106.83	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260227	78.24	78.35	76.45	76.8	3143958	76.8	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260227	83.07	83.79	81.03	81.79	22879	81.79	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260227	2089.4	2092.6	2045	2052.4	133432	2052.4	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260227	560.3	560.65	548.55	551.55	117472	551.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260227	9.6	9.85	9.42	9.5	128003	9.5	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260227	1305.4	1330.9	1251	1275	8212	1275	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260227	590	621.25	582.5	616.35	831659	616.35	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260227	186	187.39	182.78	185.37	1817643	185.37	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260227	1253.2	1267	1239.1	1244.2	1618136	1244.2	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260227	459	460	444	445.3	45634	445.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260227	24.72	24.93	24.36	24.8	294867	24.8	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260227	23.29	23.4	22.4	23.13	1716	23.13	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260227	35.6	36.17	35	35.17	2317261	35.17	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260227	380	390	376	377.6	20398	377.6	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260227	5731	5775.5	5622	5650	73418	5650	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260227	545.55	546.75	520.2	528.6	922794	528.6	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260227	729	729	712	714.05	153062	714.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260227	359.85	367	352.55	361.95	471869	361.95	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260227	530	531.65	498.65	501.1	2101229	501.1	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260227	88.65	90.17	88.55	89.91	13615	89.91	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260227	133.15	133.8	127	127.74	3248284	127.74	down	down	correct
JOCIL.NSE	Jocil Limited	20260227	132.17	135	131	133.51	1692	133.51	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260227	2.92	3	2.85	2.87	4408151	2.87	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260227	1263.3	1282.15	1146.1	1180.4	74901	1180.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260227	14.55	15.83	14.43	15.25	111903820	15.25	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260227	809.5	813.75	771.25	773.5	1703092	773.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260227	498	498.1	484.35	487.75	1308481	487.75	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260227	17201	17341	16440	16587	2751	16587	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260227	1272	1277.8	1260.5	1264.7	2081751	1264.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260227	141.34	164.8	137	149.28	403867	149.28	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260227	514	536.8	508	519.9	8947909	519.9	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260227	595	596.9	580.7	585.4	171805	585.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260227	880	884.9	861.1	865	107109	865	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260227	758.67	758.67	748	750.48	408773	750.48	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260227	578	578.05	544	550.15	1109801	550.15	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260227	254.38	256	247.7	253.46	441089	253.46	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260227	13.05	13.1	12.41	12.55	7857319	12.55	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260227	273	273	252.5	256.1	114299	256.1	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260227	979.35	1004.7	948.15	958.2	890380	958.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260227	113.01	114.8	109.99	112.99	7967	112.99	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260227	630.35	630.35	610	618.7	644	618.7	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260227	405.05	417.5	405.05	410.1	5995568	410.1	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260227	188	188.89	186.02	187.27	16492	187.27	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260227	23	23.5	22.61	23	2277204	23
KANANIIND.NSE	Kanani Industries Limited	20260227	1.52	1.55	1.49	1.51	122833	1.51	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260227	67.32	69.22	66.63	68.53	14928	68.53	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260227	182.51	186.01	172	176.93	22444	176.93	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260227	197	204.85	195.55	202.1	308431	202.1	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260227	410.5	416	400	411.55	11203	274.37	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260227	45.38	45.38	42.02	44.02	482	44.02	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260227	337	338	320.65	326.2	4308225	326.2	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260227	883.05	914.5	864	897	416	897	up	up	correct
KAYA.NSE	Kaya Limited	20260227	320.85	329.45	319	323.7	12992	323.7	up	up	correct
KCP.NSE	The KCP Limited	20260227	159.4	159.88	156.24	158.1	96735	158.1	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260227	22.94	23.43	22.6	23.15	206896	23.15	up	up	correct
KDDL.NSE	KDDL Limited	20260227	2343.8	2485	2331.1	2434.6	32330	2434.6	up	up	correct
KEC.NSE	KEC International Limited	20260227	594.8	594.8	583.3	585.3	264919	585.3	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260227	89.76	91.7	89.02	89.45	82671	89.45	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260227	5009.4	5110	4936.3	5080.4	394177	5080.4	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260227	19.89	19.89	19.1	19.17	1865301	19.17	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260227	1088.3	1088.8	1076.6	1078	41118	1078	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260227	8.66	9.27	8.66	9.17	562405	9.17	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260227	287.05	288.65	280	281.5	792	281.5	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260227	123.39	127	118.5	120.39	312588	120.39	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260227	57.29	57.78	56	56.66	262184	56.66	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260227	94.56	94.56	94.55	94.55	79	94.55	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260227	17.69	17.69	17	17.05	1579	17.05	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260227	5096	5110.4	5000	5032.9	1189	5032.9	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260227	322.1	332.1	321.05	323.5	13085	323.5	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260227	741	755.95	726.5	745.05	521540	745.05	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260227	4367	4466	4316.1	4404.1	5611	4404.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20260227	342.25	343.05	335.15	337.35	80075	337.35	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260227	454.2	457.1	448.9	453.2	435055	453.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260227	1593.6	1609.8	1561	1582.8	80109	1582.8	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260227	1396.3	1400	1363.3	1393.2	217691	1393.2	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260227	2820	2869	2807.2	2834.6	2735	2834.6	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260227	184.5	185	180.91	182.5	452310	182.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260227	509.75	509.8	503.6	507.05	8781	507.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260227	24.97	25.29	24.52	24.92	152156	24.92	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260227	135.46	135.97	131.2	132.73	4636943	132.73	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260227	81.67	82.98	81.11	82.31	19357	82.31	up	up	correct
KOLTEPATIL.NSE	Kolte	20260227	354.2	359.7	348.25	354.7	48846	354.7	up	up	correct
KOPRAN.NSE	Kopran Limited	20260227	133.2	133.2	130.51	131.83	97083	131.83	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260227	420.5	422.35	414.45	416.05	17806739	416.05	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260227	25.18	25.5	24.11	24.9	77801	24.9	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260227	115.58	116.5	114.12	115.58	13435	115.58
KOTHARIPRO.NSE	Kothari Products Limited	20260227	68.69	70.59	67.02	67.53	12933	67.53	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20260227	800	808.4	768	771.1	2159691	771.1	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260227	905.1	914.35	890.1	897.8	192230	897.8	down	up	incorrect
KRBL.NSE	KRBL Limited	20260227	346.7	348.7	338.4	340	248840	340	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260227	60	60	56.5	57.04	2664	57.04	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260227	3.15	3.48	3.15	3.41	27588	3.41	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260227	490	493.8	483.35	484.35	40933	484.35	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260227	638	654.25	629.5	635.45	47800	635.45	down	down	correct
KSB.NSE	KSB Limited	20260227	779.45	807	765.05	770.25	2366059	770.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260227	798	805	758.15	772.2	986236	772.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260227	752.45	755.85	744	748.1	16818	748.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260227	205.02	205.85	201.52	202.88	2359034	202.88	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260227	89.75	90.09	88.67	89.59	17151	89.59	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260227	4.98	4.98	4.97	4.97	825	4.97	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260227	1399.9	1409.9	1377	1399.9	591288	1399.9
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260227	106.67	109.49	103.85	106.09	7366	106.09	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260227	210.2	215	204.49	206.35	298559	206.35	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260227	8.18	8.18	7.7	7.98	31611	7.98	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260227	1088.4	1099.85	1067.85	1075.8	1691058	1075.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260227	15500	15619	14625	14719	10105	14719	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260227	4.7	4.93	4.7	4.7	14728	4.7
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260227	116.8	117.59	113	113.67	3646800	113.67	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260227	145.08	150	135.66	137.88	4371	137.88	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260227	1920	1956.3	1902.2	1947.9	56232	1947.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260227	10.41	10.41	9.98	10.04	32857	10.04	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260227	242	244	240.2	241.42	23200	241.42	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260227	545	546.25	534.5	537.75	1504434	537.75	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260227	28.9	28.99	28.76	28.9	129428	28.9
LICNETFN50.NSE	LIC Mutual Fund	20260227	283.41	283.58	281.46	281.46	7139	281.46	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260227	930.48	930.48	909.21	914.1	121	914.1	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260227	293.95	293.95	282.55	282.88	1009	282.88	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260227	154.1	154.1	148.5	149.88	30964	149.88	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260227	624.05	659	615	631.05	108137	631.05	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260227	6910	6910.5	6710.5	6730	22937	6730	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260227	999.99	1000.01	999.99	999.99	2711448	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260227	1000	1000.01	999.99	1000	1734093	1000
LODHA.NSE	Macrotech Developers Limited	20260227	1012	1013	984.7	988.25	1986835	988.25	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260227	184.26	186.29	181.26	185.11	41322	185.11	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260227	107.98	113.38	107.12	110.19	32250	110.19	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260227	74	76	74	74.42	4496	74.42	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260227	6.29	6.3	5.99	6.08	24767	6.08	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260227	4288.9	4304.7	4254.4	4278.3	2357853	4278.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260227	3335	3535	3312.7	3512.4	323780	3512.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260227	6059.5	6152.8	5936.7	6045.9	21238	6045.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260227	1748.2	1812	1725	1757.4	414359	1757.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260227	2330	2336.3	2291.7	2301.9	955385	2301.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260227	902.6	906.1	896.7	900.75	17909	900.75	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260227	130.71	131.99	125.03	125.94	2562247	125.94	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260227	64.5	64.52	62	62.35	25054	62.35	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260227	5.31	5.39	5.01	5.22	11529	5.22	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260227	3460	3488.1	3381.1	3397.4	3765500	3397.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260227	383	384.7	371.2	374.3	963530	374.3	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260227	138.02	141.64	132.14	135.56	172605	135.56	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260227	1000	1013.6	942.9	993.7	20268	993.7	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260227	40.35	40.35	38.01	38.65	762	38.65	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260227	4.67	4.84	4.67	4.73	6765	4.73	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260227	68.81	69	67	67.47	82705	67.47	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260227	155.59	155.59	155.59	155.59	527532	155.59
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260227	440.55	468	440.05	459.65	35493	459.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260227	22.39	22.39	21.52	21.76	134295	21.76	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260227	75.62	77	73.82	74.76	31733355	74.76	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260227	95.5	95.5	89.6	90.93	2731	90.93	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260227	779.95	780	741.25	758.45	1711	758.45	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260227	119.32	121.59	118.12	118.66	28822	118.66	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260227	42.01	42.5	40.55	41.27	9989	41.27	down	down	correct
MAHICKRA.NSE	SM	20260227	175.2	185	175.2	185	3750	185	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260227	367.4	370.25	355.25	358.8	394491	358.8	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260227	407	417.5	400	413.75	244488	413.75	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260227	13600	13600	13109	13259	7881	13259	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260227	573	573	556	562	207833	562	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260227	1022.5	1028.7	998.2	1003.8	19428	1003.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260227	33.6	33.61	32.4	32.53	5788	32.53	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260227	29	29.57	28	28.24	81682	28.24	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260227	115.19	120.4	114.24	117.93	7233249	117.93	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20260227	60.1	60.1	59.2	59.6	17297	59.6	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260227	59.55	59.78	57.5	57.92	35612	57.92	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260227	55.96	56.46	55.3	55.41	91455	55.41	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260227	293.65	293.65	281.7	283.25	6870390	283.25	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260227	30.9	30.9	28.85	29.08	61024	29.08	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260227	912.25	923.75	903.85	908.85	50112	908.85	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260227	453.75	470.9	446.4	461.95	1404839	461.95	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260227	107.5	107.76	105.4	106.34	190422	106.34	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260227	14.5	16.83	14.05	15.11	318954	15.11	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260227	46.01	46.18	44.6	45.11	2915	45.11	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260227	428	444.7	417.65	433.05	150575	433.05	up	up	correct
MARICO.NSE	Marico Limited	20260227	805.75	807.9	786.75	788.65	2505181	788.65	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260227	190.13	195.38	185.05	192.05	301266	192.05	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260227	175.86	176.22	173.25	173.93	556561	173.93	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260227	15110	15192	14804	14857	478164	14857	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260227	335	338.7	323	324.35	125560	324.35	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260227	145	149	144.7	145.42	550	145.42	up	up	correct
MASTEK.NSE	Mastek Limited	20260227	1593.5	1621.9	1561.2	1584.6	122935	1584.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260227	411.1	411.9	401.1	403.95	24519	403.95	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260227	78.39	82	78.01	81.7	107677	81.7	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260227	1108.95	1109	1087.6	1091.95	6055289	1091.95	down	down	correct
MAXIND.NSE	Max India Limited	20260227	155	157.55	151.77	152.62	41291	152.62	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260227	542.1	544	530.4	531.85	42597	531.85	down	down	correct
MAZDA.NSE	Mazda Limited	20260227	200.1	206.8	196.11	196.11	13179	196.11	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260227	2248	2248	2214.3	2224.9	625013	2224.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260227	476	479	465.6	468.75	237672	468.75	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20260227	65.4	65.4	65.4	65.4	0	65.4
MBLINFRA.NSE	MBL Infrastructures Limited	20260227	26.59	27.02	25.7	26.31	58027	26.31	down	up	incorrect
MCDOWELL.NSE	N	20260227	1385	1392.7	1371	1380.1	1362196	1380.1	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260227	63.5	63.5	63.29	63.5	59201	63.5
MCLEODRUSS.NSE	McLeod Russel India Limited	20260227	41.32	44.45	40.68	41.7	260011	41.7	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260227	2455.2	2482	2432.5	2447	2538434	2447	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260227	113.11	117.55	113.11	116.12	6514	116.12	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260227	1.01	1.03	1.01	1.01	94287	1.01
MERCATOR.NSE	Mercator Limited	20260227	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260227	1889.9	1929.8	1856.5	1869.3	19916	1869.3	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260227	1854.6	1854.6	1806.2	1813.4	538734	1813.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260227	11.18	11.19	11	11.02	215892	11.02	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260227	1200	1233	1195.7	1219.8	419722	1219.8	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260227	281.45	285.95	280.1	284.2	54865	284.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260227	351.55	353.8	345	346.25	151198	346.25	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260227	573.75	573.75	553.1	555.55	182500	555.55	down	down	correct
MINDSPACE.NSE	RR	20260227	479.78	484.4	457.1	462.16	673557	462.16	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260227	212.59	218.6	207	208.96	32728	208.96	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260227	27.7	28.74	27.5	28.11	264799	28.11	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260227	34.21	34.95	33.85	34.33	78253	34.33	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260227	1.02	1.02	0.99	1	436527	1	down	down	correct
MMFL.NSE	M M Forgings Limited	20260227	460.1	463	453.45	459.1	34135	459.1	down	down	correct
MMP.NSE	MMP Industries Limited	20260227	242.05	249.9	238.05	249.3	13973	249.3	up	up	correct
MMTC.NSE	MMTC Limited	20260227	61.25	63.95	60.8	61.82	3135913	61.82	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260227	119.07	122	116.3	117.12	1522	117.12	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260227	64.05	64.12	63.61	63.99	41646	63.99	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260227	26.39	26.39	24.33	25.09	23872	25.09	down	down	correct
MOIL.NSE	MOIL Limited	20260227	307.85	308	304.5	306.95	354774	306.95	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260227	12.83	12.83	12.07	12.48	58781	12.48	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260227	53.35	53.35	52.5	52.74	213189	52.74	down	down	correct
MOLDTECH.NSE	Mold	20260227	134.5	134.5	130.51	133.39	19608	133.39	down	down	correct
MOLDTKPAC.NSE	Mold	20260227	577.4	581.75	563.2	577.05	38447	577.05	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260227	66.1	66.1	63.65	63.75	344767	63.75	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260227	264.16	264.51	261.52	262.34	3477	262.34	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260227	227.48	227.6	224.16	224.5	1005938	224.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260227	572.85	575.9	551.8	554.6	18633	554.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260227	6.56	6.56	6.16	6.16	4835	6.16	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260227	44.8	44.92	43.3	43.67	4703749	43.67	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260227	729.95	735.6	712.75	725.8	787778	725.8	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260227	20.1	21.38	20.1	20.57	3954	20.57	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260227	2318	2358.3	2286.2	2296.5	861454	2296.5	down	down	correct
MPSLTD.NSE	MPS Limited	20260227	1511.6	1536.6	1497	1505.1	35394	1505.1	down	down	correct
MRF.NSE	MRF Limited	20260227	144000	144700	140400	140985	14866	140985	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260227	197	199.49	193.3	196.65	6300759	196.65	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260227	32	32.33	31.5	31.78	2134462	31.78	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260227	456.1	467.45	454.05	457.2	347860	457.2	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260227	3699	3830	3675	3806.8	264580	3806.8	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260227	1.49	1.49	1.37	1.38	13311	1.38	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260227	30.05	30.15	29.65	29.74	568189	29.74	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260227	135	135	129.66	131.35	57691	131.35	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260227	55.6	57.4	54.12	55.02	946	55.02	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260227	81.81	83.59	81.28	82.27	72897	82.27	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260227	131.8	131.8	127.01	128.01	71226	128.01	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260227	32.99	33.14	32.32	32.68	33998	32.68	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260227	229.49	233.59	228.01	230.63	35047	230.63	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260227	3458	3458	3332.4	3353.5	1362651	3353.5	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260227	132.25	136	132.05	133.6	139474	133.6	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260227	4.35	4.44	4.34	4.37	170939	4.37	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260227	26.97	26.98	24.5	25.74	17689	25.74	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260227	25.24	25.24	24.52	25.2	1585	25.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260227	242.09	242.09	235.92	238.58	1998	238.58	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260227	98.82	102	95.1	97.08	23621	97.08	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260227	254.9	254.9	242.5	246.37	5716	246.37	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260227	202.81	206.99	202.81	204.82	10708	204.82	up	up	correct
NAM.NSE	INDIA	20260227	940.2	942.6	927	931.2	370579	931.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260227	969	999	960	988.5	2003619	988.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260227	149.46	150.45	148	150.07	11465	150.07	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260227	357.25	362.15	353.2	354.6	9832443	354.6	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260227	1056	1065.9	1020	1029.6	2485232	1029.6	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260227	6470	6470.5	6170	6256.5	265078	6256.5	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260227	95.14	95.14	94	94.14	110795	94.14	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260227	147.7	148.78	145.69	146.66	396274	146.66	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260227	265.5	270.9	262.35	264.8	2725992	264.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260227	94.8	95.39	92.21	92.67	14082018	92.67	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260227	1914.9	1948.9	1890.2	1902.4	159	1902.4	down	down	correct
NCC.NSE	NCC Limited	20260227	153.45	155.25	150.8	152.64	2766576	152.64	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260227	184.45	188	184	185.77	26603	185.77	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260227	2679.9	2679.9	2558.5	2590	101	2590	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260227	2.67	2.7	2.65	2.67	1101364	2.67
NDRAUTO.NSE	NDR Auto Components Limited	20260227	764.55	764.8	750.8	755.25	6526	755.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260227	80.45	81.53	79.05	79.8	150979	79.8	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260227	14.24	14.29	14	14.07	59587	14.07	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260227	12.2	12.39	12.1	12.2	142059	12.2
NELCAST.NSE	Nelcast Limited	20260227	113.25	117.5	109.36	114.51	128617	114.51	up	up	correct
NELCO.NSE	Nelco Limited	20260227	627.45	632.45	619.55	622.2	51497	622.2	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260227	1456	1488.9	1441	1464.3	123497	1464.3	up	up	correct
NESCO.NSE	Nesco Limited	20260227	1145.7	1150.6	1117.1	1123.6	32671	1123.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20260227	282.79	282.79	271.66	273.14	4171	273.14	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260227	33.9	33.93	32.95	33.33	4588402	33.33	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260227	13303	13303	12714	12825	53386	12825	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260227	522	524	506	508.75	2995977	508.75	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260227	5.72	6.09	5.54	5.69	7918	5.69	down	down	correct
NFL.NSE	National Fertilizers Limited	20260227	77.3	77.5	76.55	77.32	465269	77.32	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260227	26.02	26.68	25.3	25.78	3165	25.78	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260227	1853	1857.8	1805	1830.9	336426	1830.9	down	up	incorrect
NHPC.NSE	NHPC Limited	20260227	75.73	76.48	75.02	75.33	21574575	75.33	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260227	148.99	149.04	146.01	147.3	276892	147.3	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260227	32.29	32.73	31.05	31.27	31675	31.27	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260227	288.7	289.39	284.91	285.29	8393306	285.29	down	down	correct
NIITLTD.NSE	NIIT Limited	20260227	72	72.68	71.1	71.4	240405	71.4	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260227	8.1	8.2	8.02	8.07	156034	8.07	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260227	14.05	14.15	13.86	13.99	230759	13.99	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260227	1385.3	1385.3	1373.4	1374.3	2816	1374.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260227	336	346.95	335	336.45	6940	336.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260227	29.35	30.25	29.31	29.61	25684	29.61	up	up	correct
NITCO.NSE	NITCO Limited	20260227	76.52	77.1	74.3	74.77	97549	74.77	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20260227	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20260227	385	386.6	375.4	379.55	194717	379.55	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260227	207.99	216.93	206	214.98	10386	214.98	up	up	correct
NKIND.NSE	N.K Industries Limited	20260227	73.99	73.99	65	66.32	1399	66.32	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260227	261.35	261.5	258.5	260.05	877868	260.05	down	down	correct
NMDC.NSE	NMDC Limited	20260227	82.31	83.26	80.75	81.74	16829780	81.74	down	down	correct
NOCIL.NSE	NOCIL Limited	20260227	149.3	149.3	143.01	144.51	192208	144.51	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260227	3.87	3.87	3.71	3.74	26719	3.74	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260227	96.5	96.5	95	96.5	4421	96.5
NPBET.NSE	Tata Asset Management Limited	20260227	298.9	298.9	295	296.06	604	296.06	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260227	451	474.85	443.45	460.4	10434	460.4	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260227	270.75	275.25	268.15	271.05	66590	271.05	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260227	5916.5	5999	5873.5	5963	1981	5963	up	up	correct
NTPC.NSE	NTPC Limited	20260227	381	385.2	380.15	381.9	11548959	381.9	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260227	791.45	809	785.75	791.9	6804	791.9	up	up	correct
NURECA.NSE	Nureca Limited	20260227	297.7	301.8	292	295.2	28136	295.2	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260227	330	331.45	321.3	328.15	250452	328.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260227	276.5	279.85	271.65	275.3	31898	275.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260227	1540	1553.7	1501.1	1522.8	788586	1522.8	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260227	6904	6985	6835	6932	257521	6932	up	up	correct
OIL.NSE	Oil India Limited	20260227	473.2	490.75	470.7	483.9	7740031	483.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260227	48.25	49.29	47.01	47.36	11848	47.36	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260227	1009.4	1014.1	995	997.1	260265	997.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260227	111.9	111.9	106.5	107.22	28301	107.22	down	down	correct
OMAXE.NSE	Omaxe Limited	20260227	80.8	80.8	78.22	79.04	55133	79.04	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260227	88.7	88.7	85.06	85.38	33296	85.38	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260227	5.04	5.04	4.6	4.75	4169	4.75	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260227	15.52	16	15.11	15.67	12127	15.67	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260227	47.55	48.34	46.2	47.08	3050723	47.08	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260227	278.5	282.5	277	279.7	18554482	279.7	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260227	50.6	51.81	50.45	50.8	97872	50.8	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260227	275.1	278.7	271	272.65	24281	272.65	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260227	412.1	419.4	410	413.8	33515	413.8	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260227	173.02	176.65	167.8	169.91	2930	169.91	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260227	625	627.45	616	619.75	244478	619.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260227	69	69.54	67.5	68.03	79696	68.03	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260227	6.74	6.78	6.56	6.62	75398	6.62	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260227	314	314	298.05	300.7	4133	300.7	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260227	157.5	157.51	153.67	154.12	328713	154.12	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260227	194.5	201.3	183	185.11	1326116	185.11	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260227	101.83	102.95	101	101.49	187717	101.49	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260227	64.96	64.96	63	64.87	2826	64.87	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260227	18.82	18.93	18.5	18.7	253171	18.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260227	4204	4217.4	4115	4125.1	5214	4125.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260227	1.61	1.65	1.51	1.51	9803	1.51	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260227	47.01	47.99	47.01	47.3	25494	47.3	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260227	32255	32410	31740	32110	78391	32110	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260227	36.19	36.49	35.26	35.56	4278665	35.56	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260227	95.19	95.2	92.2	94.78	234	94.78	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260227	34.04	34.95	32.34	32.55	5468	32.55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260227	336.9	337.8	327.75	331	32940	331	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260227	335	347	335	340.15	10688	340.15	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260227	281.9	283.45	277.6	281.35	15321	281.35	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260227	93.13	99	92.3	95.69	6439	95.69	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260227	34.49	35.68	34.03	34.84	811915	34.84	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260227	207.75	209.8	201.5	202.45	995894	202.45	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260227	7	8.26	6.86	7.94	2796767	7.94	up	down	incorrect
PARTYCRUS.NSE	SM	20260227	83	83	81	81	5000	81	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260227	28	28	27.51	27.59	2583865	27.59	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260227	10.25	10.5	10.1	10.25	78599	10.25
PCJEWELLER.NSE	PC Jeweller Limited	20260227	10.04	10.04	9.85	9.92	25280498	9.92	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260227	83.4	85.2	82.52	83.07	127351	83.07	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260227	19.35	19.37	18.7	18.78	9969	18.78	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260227	149.77	150.6	143.5	149.68	1209133	149.68	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260227	17.28	18.81	17.28	18.25	415119	18.25	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260227	4823	4925	4712	4712	1144899	4712	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260227	317	326.4	316.1	323.4	8390107	323.4	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260227	420	422.05	410.6	413.8	6922370	413.8	down	down	correct
PFIZER.NSE	Pfizer Limited	20260227	5091	5135	5020	5062.2	11035	5062.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260227	266.01	269.76	253.1	254.83	3155056	254.83	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260227	30.62	30.99	30.5	30.75	352543	30.75	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260227	621	634.65	616.55	627.9	1612812	627.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260227	11453	11470	11286	11351	6071	11351	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260227	5123	5123	4862	4900.5	40478	4900.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260227	1550.6	1562.2	1527.6	1538.8	34873	1538.8	down	down	correct
PGINVIT.NSE	IV	20260227	91.81	93.15	91.55	92.68	4433899	92.68	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260227	1707	1710.7	1652.8	1658.6	451895	1658.6	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260227	1518.9	1518.9	1484.5	1488.6	1606678	1488.6	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260227	3139.9	3159.3	3090	3117.3	384811	3117.3	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260227	4651.6	4684	4569.8	4596	1745	4596	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260227	8.66	8.66	8.4	8.49	63525	8.49	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260227	26.25	31	26.25	27.33	53175	27.33	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260227	907.55	916.8	894.45	910.05	27454	910.05	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260227	780.5	800	780.5	790	400	790	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260227	150.9	150.9	145.1	146.8	12014	146.8	down	down	correct
PNB.NSE	Punjab National Bank	20260227	130.25	130.85	128.6	129.44	17761050	129.44	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260227	78.01	83.5	77.66	79.93	1429890	79.93	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260227	846.7	847.65	817.4	824.75	767208	824.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260227	23.42	24.5	23.39	23.48	2347	23.48	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260227	212.99	212.99	205.26	206.79	457158	206.79	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260227	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260227	235	239	232.4	237.62	1942	237.62	up	up	correct
POKARNA.NSE	Pokarna Limited	20260227	920	940.85	901.1	906.8	64011	906.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260227	8502	8722	8469.5	8610.5	926904	8610.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260227	1260.5	1279.9	1229	1256.1	237267	1256.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260227	839	929	825.8	848.3	2440929	848.3	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260227	267.05	279.35	265.35	272.9	38539	272.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260227	464	464	450	454.8	946390	454.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260227	305.8	305.8	297.9	298.65	21400679	298.65	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260227	25340	25799	25300	25562	126705	25562	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260227	2125	2125	2065	2076.9	67787	2076.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260227	218	222.04	214	215.62	9627	215.62	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260227	203.35	207.19	200.8	205.06	37606	205.06	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260227	22.17	22.18	20.8	21.08	23683	21.08	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260227	312.85	333.3	309	317.95	11608516	317.95	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260227	135	135.29	130.61	131.16	427810	131.16	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260227	4.59	4.59	4.37	4.37	88097	4.37	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260227	7.97	7.97	7.71	7.79	219518	7.79	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260227	138	138.69	135.1	136	161030	136	down	down	correct
PRECOT.NSE	Precot Limited	20260227	452	469.9	448	456.15	1892	456.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260227	305.98	320.99	303.16	312.25	1767833	312.25	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260227	537	546.5	527.75	537.65	255174	537.65	up	up	correct
PREMIER.NSE	Premier Limited	20260227	3.09	3.09	2.86	2.99	4124	2.99	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260227	53.49	53.49	51.71	52.35	166217	52.35	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260227	1427.1	1436.9	1385	1393	962243	1393	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260227	617.7	619.1	599.2	602.8	342483	602.8	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260227	280.95	280.95	274	276.45	1650	276.45	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260227	251.01	254.95	249.05	252.33	69717	252.33	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260227	13.4	13.66	13.13	13.21	119441	13.21	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260227	2997	3049	2970	3039.6	97220	3039.6	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260227	125.05	127.45	124.75	125.77	131308	125.77	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260227	26.19	27.01	26.13	26.65	4963666	26.65	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260227	735.05	745.1	720.15	725.55	30079	725.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260227	110	110.09	108.72	109.16	3560117	109.16	down	down	correct
PTC.NSE	PTC India Limited	20260227	163	168.5	163	166.52	1107967	166.52	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260227	38.85	38.85	38.15	38.4	37434	38.4	down	down	correct
PULZ.NSE	SM	20260227	25.95	26	25.1	25.55	10000	25.55	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260227	1141.7	1195	1101	1183.6	13611	1183.6	up	up	correct
PURVA.NSE	Puravankara Limited	20260227	206.76	206.77	195.77	198.48	1492345	198.48	down	down	correct
PVP.NSE	PVP Ventures Limited	20260227	27.98	27.98	26.84	27.3	77476	27.3	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260227	131.52	135	130.98	131.79	55521	131.79	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260227	279	279	275.59	276.01	7440	276.01	down	down	correct
QUESS.NSE	Quess Corp Limited	20260227	195.19	196.98	191.81	195.74	151418	195.74	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260227	165	170.79	164.9	166.37	207496	166.37	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260227	1.24	1.24	1.24	1.24	0	1.24
RADAAN.NSE	Radaan Mediaworks India Limited	20260227	3.3	3.31	3.07	3.12	15591	3.12	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260227	2695.5	2695.5	2629.8	2640	294688	2640	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260227	5.98	6.08	5.98	6.04	681107	6.04	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260227	314	316.5	310.65	313.65	742745	312.5575	down	down	correct
RAIN.NSE	Rain Industries Limited	20260227	154	157	147.24	148.68	3356953	148.68	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260227	150	153	143.45	143.81	1683693	143.81	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260227	3.94	3.94	3.8	3.83	302217	3.83	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260227	420	423.15	411	416.75	60009	416.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260227	26.51	28.27	26.21	27.6	132879	27.6	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260227	39.41	39.89	38.71	39.22	1950	39.22	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260227	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260227	274.35	282.3	272.1	276.25	343617	276.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260227	38.5	40.35	34.05	35.54	270807	35.54	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260227	7.2	7.21	7.05	7.11	4565762	7.11	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260227	1149	1149	1117.1	1129.8	142406	1129.8	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260227	294	294.95	288	290.7	49707	290.7	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260227	452.9	456.9	442	445.8	69497	445.8	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260227	461.85	463.4	455	456.75	45515	456.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260227	11.12	11.31	10.76	11.1	217838	11.1	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260227	1189.2	1235.9	1184	1206.6	9178	1206.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260227	2370	2495.7	2345.1	2456	66603	2456	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260227	406	406.05	398	402.9	198840	402.9	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260227	324	324.8	318.25	319.75	4896917	319.75	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260227	127.44	127.44	125.51	126.78	623075	126.78	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260227	0.87	0.87	0.86	0.86	6125492	0.86	down	up	incorrect
RECLTD.NSE	REC Limited	20260227	353	354.2	348.3	349.8	7542283	349.8	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260227	244.55	286	244	280.45	92286714	280.45	up	up	correct
REFEX.NSE	Refex Industries Limited	20260227	225.38	227	218.64	220.69	1692642	220.69	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260227	42.3	42.99	40.7	42	1143	42	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260227	354	354.15	345.05	348.1	50011	348.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260227	1398	1410.4	1388.1	1393.9	12031440	1393.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260227	208.1	214.79	207.1	211.87	834302	211.87	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260227	93.5	94	89.7	90.38	1382753	90.38	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260227	111.2	113	110.7	111.69	37827	111.69	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260227	24.25	24.67	23.83	24.31	7173292	24.31	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260227	382	383.2	377	380.85	106655	380.85	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260227	91.86	91.86	86.56	87.37	5509	87.37	down	down	correct
REPRO.NSE	Repro India Limited	20260227	408.45	409.9	395	398.15	15606	398.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260227	173.39	177.15	172.53	174.53	122276	174.53	up	up	correct
RGL.NSE	Renaissance Global Limited	20260227	146.47	146.47	117.21	118.5	42444228	118.5	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260227	2.15	2.2	2.08	2.14	1450340	2.14	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260227	439.65	442.8	429.15	434.65	172941	434.65	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260227	132.39	134.7	129.5	132.22	5993931	132.22	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260227	707	712	700	703.2	39600	703.2	down	down	correct
RITES.NSE	RITES Limited	20260227	215.88	215.88	213.25	213.91	288316	213.91	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260227	19.16	19.49	18.9	19.09	7636	19.09	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260227	43.91	44.22	43.01	43.15	12527	43.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260227	542.3	555	542	551.8	252716	551.8	up	up	correct
RML.NSE	Rane (Madras) Limited	20260227	820.15	846.6	820	840.6	17077	840.6	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260227	370.3	370.3	360.1	362.4	20763	362.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260227	136.25	138.47	132	134.51	560797	134.51	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260227	1.41	1.41	1.41	1.41	130402	1.41
ROML.NSE	Raj Oil Mills Limited	20260227	44.54	45.7	42.56	43.67	22575	43.67	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260227	499.8	499.8	492.8	496.25	16522	496.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260227	48	49.5	46.01	48.55	46431	48.55	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260227	502.3	513.25	498.8	507.95	179550	507.95	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260227	1890	1909.6	1864	1874.4	5568	1874.4	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260227	25.01	25.3	23.3	23.97	46686630	23.97	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260227	77	78.03	76.71	76.94	26626	76.94	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260227	686	698	677	681.95	24958	681.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260227	35.6	36.09	33.02	33.72	91266	33.72	down	down	correct
RSWM.NSE	RSWM Limited	20260227	149.09	152.5	149.09	150.24	32312	150.24	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260227	291	297.95	286.4	289.1	48406	283.3372	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260227	30.25	30.28	28.25	28.69	16481540	28.69	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260227	8.3	8.46	8.23	8.29	8494862	8.29	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260227	188.58	191.7	178.21	179.73	36342	179.73	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260227	6	6	5.66	5.74	42070	5.74	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260227	108.15	110.8	106.26	109.66	38299	109.66	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260227	140.44	140.8	138.15	138.43	94211	138.43	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260227	42.99	42.99	39.63	41.51	8001	41.51	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260227	318.3	320.9	314	316.35	5445951	316.35	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260227	300.1	319.7	300.1	302.55	3218	302.55	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260227	16.93	16.93	16.93	16.93	258	16.93
SADBHAV.NSE	Sadbhav Engineering Limited	20260227	11.4	11.79	10.7	10.7	686174	10.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260227	3.35	3.35	3.2	3.24	171210	3.24	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260227	1859.3	2033.8	1762.2	1797.2	128434	1797.2	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260227	24.5	24.72	23.91	23.95	3350	23.95	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260227	191.69	194.4	191.69	192.89	30710	192.89	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260227	164.75	167.99	164	165.71	28020532	165.71	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260227	511.75	530	490	494.6	89754	494.6	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260227	15.9	16.27	15.6	16.02	104097	16.02	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20260227	143.33	145.77	140	141.9	329871	141.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260227	1.79	1.86	1.78	1.83	966879	1.83	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260227	8	8.06	7.89	7.91	1778592	7.91	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260227	260	269	255.25	265	1520	265	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260227	46.99	47.5	46.3	46.99	24583	46.99
SALZERELEC.NSE	Salzer Electronics Limited	20260227	657	666.95	652.55	658.35	44333	658.35	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260227	7.3	7.74	7.3	7.51	11311	7.51	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260227	2.29	2.29	2.2	2.21	8615	2.21	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260227	996.3	1009	977	985.9	346	985.9	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260227	499.7	509.8	489.55	506.6	168105	506.6	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260227	466.6	470.8	465	467.05	10815	467.05	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260227	62	62.41	59.41	59.67	1092933	59.67	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260227	264	264.6	259	261.2	87412	261.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260227	15.24	15.24	14.22	14.22	130553	14.22	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260227	4016	4046.4	3956	3965.1	27314	3965.1	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260227	0.22	0.22	0.22	0.22	82512	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260227	518.9	561	515.95	551.6	6321104	551.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260227	329.75	334.95	323	333.05	335149	333.05	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260227	81.88	84.51	81.44	84.09	83355	84.09	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260227	1138	1159	1129	1144.9	7388	1144.9	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260227	285.8	290	281.25	283.25	3993	283.25	down	down	correct
SATIA.NSE	Satia Industries Limited	20260227	63.37	67	63.37	66.24	91044	66.24	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260227	153.95	160.9	150.61	154.72	309508	154.72	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260227	461.9	468.8	447.45	448.75	56957	448.75	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260227	775.4	795	761.35	774.4	4651147	771.6965	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260227	123.63	123.63	118.77	119.05	13402	119.05	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260227	339	344.49	336.51	337.57	18141	337.57	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260227	299.49	299.49	290.56	292.61	4551	292.61	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260227	221.94	222.07	218.32	219.08	1311	219.08	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260227	2076.1	2093.8	2030.9	2037.2	1374835	2034.372	down	down	correct
SBIN.NSE	State Bank of India	20260227	1207	1211.8	1198.6	1201.7	10700355	1201.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260227	4345	4443.8	4284	4347.6	195685	4347.6	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260227	152.5	155.29	152	152.42	19397	152.42	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260227	897.8	914.7	878.05	906.45	127774	906.45	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260227	268.4	268.75	262.32	263.47	1636392	263.47	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260227	80.6	80.99	79.66	80.4	519328	80.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260227	1327.6	1330.6	1300.3	1316.5	25908	1316.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260227	23.37	23.37	21.6	22.5	9450	22.5	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260227	75.98	77	73.68	75.56	870586	75.56	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260227	275.94	277.7	270	271.86	19605	271.86	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260227	16.7	16.92	15.56	16.92	335113	16.92	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260227	259.88	261.33	259.16	260.5	22347	260.5	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260227	266.65	273.18	266.65	269.95	743955	269.95	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260227	625.28	625.28	618.12	619.87	16835	619.87	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260227	755.95	756.1	742.7	745.93	32971	745.93	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260227	0.4	0.42	0.38	0.4	44564	0.4
SEYAIND.NSE	Seya Industries Limited	20260227	12.44	13.03	11.8	11.82	23780	11.82	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260227	551.5	552.95	542	547.5	94204	547.5	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260227	518.6	525.5	514.45	522.4	27859	522.4	up	down	incorrect
SGL.NSE	STL Global Limited	20260227	13.48	13.48	12.12	12.58	22528	12.58	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260227	65.51	68.98	65	65.85	11450	65.85	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260227	528	528	513.3	515.4	703662	515.4	down	down	correct
SHALBY.NSE	Shalby Limited	20260227	156.99	157.06	154	154.83	101496	154.83	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260227	57.55	57.55	55.11	55.41	48234	55.41	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260227	113.8	115.53	107.25	108.2	148179	108.2	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260227	6.77	7.13	6.77	6.94	27365	6.94	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260227	450	452.7	450	450.1	4970	450.1	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260227	1184.3	1218	1158.8	1191.4	274831	1191.4	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260227	950	959.15	926.9	932	32707	932	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260227	132.5	133.38	131	131.11	268548	131.11	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260227	482.99	483.3	476	477.23	6963	477.23	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260227	107.99	107.99	100.51	101.17	6055	101.17	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260227	338	340.8	330.75	336.65	558087	336.65	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260227	20.5	20.5	19.55	19.59	33474	19.59	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260227	56.44	56.44	54.84	56.2	2474	56.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260227	160.94	161	158.06	159.02	264	159.02	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260227	149.95	150.47	147	147.83	168755	147.83	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260227	313	313.3	299.95	303.85	827870	303.85	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260227	39.5	39.5	36.5	37.5	77585	37.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260227	70.55	71	69	69.46	167810	69.46	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260227	26850	26865	25965	26075	45243	26075	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260227	315.95	322.35	311.1	317.65	33441	317.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260227	55.39	55.5	53.61	54.09	80523	54.09	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260227	0.44	0.44	0.43	0.44	233195	0.44
SHREYANIND.NSE	Shreyans Industries Limited	20260227	152.01	153.48	149.8	153.09	10206	153.09	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260227	3173.6	3173.6	3073.6	3116.9	41644	3116.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260227	4.94	5.21	4.94	5.12	108695	5.12	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260227	854.05	863.35	841.55	860.3	124578	860.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260227	10.71	10.71	9.56	9.81	5652	9.81	down	down	correct
SIEMENS.NSE	Siemens Limited	20260227	3336	3440	3271.8	3428	857596	3428	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260227	47	47.69	45.5	46.8	9673	46.8	down	down	correct
SIL.NSE	Standard Industries Limited	20260227	15.25	15.3	14.32	15.15	27225	15.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260227	70.65	74.19	70.65	72.95	15318	72.95	up	up	correct
SILINV.NSE	SIL Investments Limited	20260227	434.55	439.9	427.95	436	3139	436	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260227	17.51	17.9	17.51	17.59	5282	17.59	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260227	8.5	8.5	8.16	8.49	7662	8.49	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260227	201.77	207.2	200	202.35	22364	202.35	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260227	77.27	93.34	77.27	87.64	11714	87.64	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260227	461.45	464.4	455.5	457.25	193985	457.25	down	down	correct
SIS.NSE	SIS Limited	20260227	301.9	308.85	295.8	305.3	939268	305.3	up	up	correct
SITINET.NSE	SITI Networks Limited	20260227	0.36	0.36	0.34	0.35	424740	0.35	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260227	533.05	541.95	530.1	531.55	21899	531.55	down	down	correct
SJVN.NSE	SJVN Limited	20260227	74.07	74.25	72.9	73.03	2964768	73.03	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260227	1801.5	1801.5	1722	1737.5	82559	1737.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260227	1.11	1.11	1.11	1.11	0	1.11
SKIPPER.NSE	Skipper Limited	20260227	367	369.65	363	366.35	199404	366.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260227	166	168.9	162	166.08	265133	166.08	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260227	118.21	128	118.21	123.92	5019	123.92	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260227	78	78	76.2	76.85	193206	76.85	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260227	390	403	380.5	385.2	684389	385.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260227	39.94	39.94	39.1	39.46	111794	39.46	down	down	correct
SOBHA.NSE	Sobha Limited	20260227	1443.1	1443.1	1387.2	1395.1	360812	1395.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260227	463.1	468	457.6	462.2	36104	462.2	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260227	13803	13810	13470	13504	102819	13504	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260227	403.25	415.95	400	410.15	315945	410.15	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260227	111.1	112	110.79	111.1	9924	111.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260227	106.72	107.19	104.07	105.92	36374	105.92	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260227	545.85	545.85	531	534.5	1517077	534.5	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260227	271.95	275.7	267	267.7	632253	267.7	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260227	376.65	384.4	372.7	379.15	18437	379.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260227	41.7	41.84	40.81	41.15	14018609	41.15	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260227	183.87	184.74	179.6	182.2	34879	182.2	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260227	704	713.7	682.45	707.45	34786	707.45	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260227	258.2	259.1	251.7	253.1	62529	253.1	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260227	128.43	129	126.6	127.08	308148	127.08	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260227	4.95	5.08	4.95	5.03	2053620	5.03	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260227	104.13	104.13	100.36	101.5	33208	101.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260227	33	33.63	32.55	32.97	58487	32.97	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260227	70.05	70.15	69.01	69.51	202639	69.51	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260227	30.29	30.29	29.56	29.98	1813	29.98	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260227	170.1	173.5	168.2	169.82	98542	169.82	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260227	203.13	207	203.13	204.12	6796	204.12	up	up	correct
SRF.NSE	SRF Limited	20260227	2601	2615.2	2555	2566	655543	2566	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260227	471.7	474.9	464	465.55	9119	465.55	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260227	0.55	0.55	0.55	0.55	0	0.55
SSWL.NSE	Steel Strips Wheels Limited	20260227	212.25	217.2	210.43	214.99	97033	214.99	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20260227	865	866	847.95	851.55	148069	851.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260227	218.13	218.13	213.5	214.21	215741	214.21	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260227	140	143.42	139.47	140.1	19272	140.1	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260227	115.41	125.13	115.1	116.65	343404	116.65	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260227	87.2	87.9	85.67	87.4	7003	86.3714	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260227	8.49	8.87	8.06	8.29	3312605	8.29	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20260227	519.9	519.9	493	493.95	1882	493.95	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260227	225	225	221.7	222.8	31872	222.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260227	164.99	168.11	156.65	159.18	11718512	159.18	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260227	487.35	492.75	478.7	487.4	52549	487.4	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260227	2213.1	2238	2212	2228.6	36332	2228.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260227	9.2	9.27	9.03	9.16	1424618	9.16	down	down	correct
SUBROS.NSE	Subros Limited	20260227	805.9	805.9	788.2	792	25361	792	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260227	886.5	892.8	869.8	877.35	91922	877.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260227	406.45	406.5	399	401.15	128094	401.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260227	39.9	40	37.62	38.35	140440	38.35	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260227	1714	1714	1650	1664.3	6176	1664.3	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260227	1.55	1.56	1.5	1.51	318480	1.51	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260227	5470.5	5599.5	5391.5	5509.5	201800	5509.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260227	631.05	649.95	602	605.15	2788	605.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260227	909.5	918.45	868.25	873.15	122179	873.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260227	247.41	249.3	244.11	246.04	117951	246.04	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260227	1779	1788.1	1730.9	1737	3041489	1737	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260227	412.95	412.95	396.35	401.1	59472	401.1	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260227	611	655	609.75	647.65	1443998	646.2494	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260227	157.33	158.65	154.35	155.32	1965	155.32	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260227	6.53	6.61	6.25	6.4	14355	6.4	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260227	439	443.85	430.8	436.55	113740	436.55	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260227	1.01	1.01	1.01	1.01	170939	1.01
SUPREMEIND.NSE	The Supreme Industries Limited	20260227	3996	4023.6	3961.8	3980.5	404124	3980.5	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260227	23	23.48	22.7	22.87	31640	22.87	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260227	18.21	18.45	17.79	17.93	43227	17.93	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260227	62	62	55	55.99	11534	55.99	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260227	223.4	228.16	220.05	224.5	400919	224.5	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260227	125	134	123.9	132.08	760887	132.08	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260227	31.22	31.75	30.83	31.4	25794	31.4	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260227	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260227	148.12	150	145	146.07	146280	146.07	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260227	3.1	3.1	2.95	3	41026	3	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260227	43.27	43.3	42.45	42.67	85724851	42.67	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260227	2.89	2.9	2.89	2.89	119583	2.89
SWARAJENG.NSE	Swaraj Engines Limited	20260227	3627.9	3627.9	3572.6	3595.3	5870	3595.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260227	523.6	530.25	516.6	517.3	8382	517.3	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260227	200.56	201.7	196.37	197.99	1253986	197.99	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260227	840	843.4	785	792.75	1008427	792.75	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260227	425	427.25	418.1	422.2	870034	422.2	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260227	203	218.23	202.01	209.18	23232	209.18	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260227	338	362	335	357.3	234028	357.3	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260227	44.5	45	42.2	42.22	1197222	42.22	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260227	258	263.3	258	259.6	36495	259.6	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260227	465	465	450.35	455	373011	455	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260227	26.59	26.93	25.16	25.34	12712	25.34	down	down	correct
TARC.NSE	TARC Limited	20260227	151	151.01	145.8	146.5	216948	146.5	down	down	correct
TARMAT.NSE	Tarmat Limited	20260227	72.75	73.9	66.15	71.14	1079691	71.14	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260227	7285	7285	7175	7199.5	555	7199.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260227	716.8	718.95	706	717.4	476011	717.4	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260227	1660.6	1661	1580.5	1603	974472	1603	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260227	1151.1	1159.5	1134.9	1141	2035788	1141	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260227	4522	4596	4490.5	4504	345149	4504	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260227	654.75	674.95	645.4	658.7	995044	658.7	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260227	380.4	381.5	376.25	377.55	3197689	377.55	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260227	215.5	215.9	211.66	212.59	25598534	212.59	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260227	1228	1250.5	1216	1223.5	46352	1223.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260227	148.07	150.5	146.05	147.06	183178	147.06	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260227	1039.8	1041.5	1001	1004.5	23886	1004.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260227	535.5	551.95	535.5	545.85	8550	545.85	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260227	16.69	16.69	15.32	15.65	48861	15.65	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260227	2758.1	2758.1	2623.8	2663.6	1632	2663.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260227	2681.6	2688.6	2626.1	2637.4	5083717	2637.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260227	880	922	875.6	903.3	1423934	903.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260227	1219	1245	1202	1219.4	98041	1219.4	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260227	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260227	1391	1410.4	1354	1357.8	2601590	1357.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260227	1184.35	1190.05	1164	1173.2	242844	1173.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260227	387.8	442.7	387.8	435.85	126512541	435.85	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260227	540.5	544	530.5	532.45	82236	532.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260227	369.9	373.6	355	357.8	22436	357.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260227	96.8	96.8	93.52	94.21	80870	94.21	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260227	45.1	45.45	44.1	45.14	24204	45.14	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260227	105.6	105.6	104.1	104.74	1120472	104.74	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260227	72	74.35	70	70.83	7688425	70.83	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20260227	14.49	14.49	13.02	13.52	14664	13.52	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260227	9.49	9.7	9.1	9.24	24246	9.24	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260227	3912.9	4010	3870	3959.2	128066	3959.2	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260227	100.4	100.4	93.85	95.92	16547	95.92	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260227	88	88.7	85	85.8	35947	85.8	down	down	correct
THERMAX.NSE	Thermax Limited	20260227	3147.6	3149.4	3076	3107.9	91863	3107.9	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260227	105.8	105.8	101.7	102.93	830601	102.93	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260227	319	319	309	309.6	9013	309.6	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260227	396.75	408.3	378.55	393.65	2228429	393.65	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260227	449.05	456	447.05	453.9	449079	453.9	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260227	2265.8	2297.9	2251	2278.8	3547	2278.8	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260227	2720.3	2768	2692.7	2753.4	996503	2753.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260227	4.45	4.65	4.36	4.62	6839	4.62	up	up	correct
TIL.NSE	TIL Limited	20260227	206	213.5	206	208.98	20108	208.98	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260227	190.85	190.85	183.1	183.76	711724	183.76	down	down	correct
TIMKEN.NSE	Timken India Limited	20260227	3379	3500	3328	3489	158389	3489	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260227	193.5	197.1	189.6	191.13	149139	191.13	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260227	37.5	37.5	36.7	37.05	193348	37.05	down	down	correct
TITAN.NSE	Titan Company Limited	20260227	4341.6	4352	4311.8	4327.5	1146258	4327.5	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260227	94.86	95.44	93.3	93.96	116103	93.96	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260227	136.8	138.46	136	136.74	39091	136.74	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260227	9.2	9.2	8.5	8.69	5686	8.69	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260227	82.35	84	80	80.57	1560	80.57	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260227	4420.3	4425	4322.7	4333.3	404933	4333.3	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260227	1566	1605	1561	1566.4	881717	1566.4	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260227	64.99	65.1	63	64.51	585	64.51	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260227	84	84	72	73.89	44555	73.89	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260227	69.75	69.8	67.25	67.43	92995	67.43	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260227	10.36	10.7	9.61	9.84	67643	9.84	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260227	199.9	199.9	186.05	189.42	8427	189.42	down	down	correct
TRENT.NSE	Trent Limited	20260227	3856	3930	3840	3908	976499	3908	up	up	correct
TRF.NSE	TRF Limited	20260227	275	278.05	263	265.6	5560	265.6	down	down	correct
TRIDENT.NSE	Trident Limited	20260227	25.62	25.75	25.35	25.7	3684543	25.7	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260227	51.88	52.74	51.4	52.11	38308	52.11	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260227	493.4	495.1	484.3	489.2	280115	489.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260227	399.9	401.15	390.25	394.9	365646	394.9	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260227	927	927.25	902.2	908.25	3365	908.25	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260227	525	535.95	519	522.7	28228	522.7	down	down	correct
TTL.NSE	T.T. Limited	20260227	9.88	9.88	9.43	9.65	83867	9.65	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260227	41.89	41.99	41.14	41.59	1025507	41.59	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260227	374.95	378	365.1	371.35	8284	371.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260227	3954.2	3968.2	3856	3866	1408870	3866	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260227	4036.2	4099	3910.1	3933.9	3085	3933.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260227	126.9	127.98	125	125.05	35082	125.05	down	down	correct
TVVISION.NSE	TV Vision Limited	20260227	6.02	6.15	5.82	5.96	21475	5.96	down	down	correct
UBL.NSE	United Breweries Limited	20260227	1594.2	1615.6	1586.6	1605	34657	1605	up	up	correct
UCOBANK.NSE	UCO Bank	20260227	29.8	30.15	29.53	29.62	8812690	29.62	down	down	correct
UFLEX.NSE	Uflex Limited	20260227	475	484.85	473.1	481.7	28177	481.7	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260227	71	71.59	70.05	70.7	41947	70.7	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260227	35.95	37.08	33.75	36.59	140578	36.59	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260227	114.7	115.01	110	111.03	671681	111.03	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260227	61.56	61.56	57.27	58.06	33334231	58.06	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260227	12895	12897	12640	12650	272915	12650	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260227	4.44	4.44	4	4.1	100254	4.1	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260227	353.15	354.15	343.1	346.2	8536	346.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260227	171.01	176.39	166.98	174.67	12513	174.67	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260227	105.07	108	105.07	107.22	4678	107.22	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260227	202.01	205.49	199.86	202.27	23419781	202.27	up	up	correct
UNITECH.NSE	Unitech Limited	20260227	5	5.29	4.89	5.12	7562359	5.12	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260227	508.1	508.1	500	500.6	2198	500.6	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260227	68.5	68.5	65	66.92	107108	66.92	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260227	689.95	710.95	670	694.85	142530	694.85	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260227	417	436.84	417	436.35	22070	436.35	up	up	correct
UPL.NSE	UPL Limited	20260227	640.55	643.25	631.5	637.4	4377806	637.4	down	down	correct
URJA.NSE	Urja Global Limited	20260227	9.4	9.4	9.22	9.26	977870	9.26	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260227	423.6	423.6	415.75	418.4	309945	418.4	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260227	1028.95	1028.95	980.75	987.3	167012	987.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260227	196.66	209.32	196.23	198.29	351042	198.29	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260227	1956	1999.6	1949.8	1994.2	39250	1994.2	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260227	4891	4980	4891	4944.5	6863	4944.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260227	230.3	231.29	225	225.98	285446	225.98	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260227	7.45	7.45	6.81	6.97	132948	6.97	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260227	6.6	6.87	6.48	6.49	3719415	6.49	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260227	232.97	235.96	227.45	229.58	50286	229.58	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260227	34.85	34.85	33.75	34.67	25123	34.67	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260227	8.74	8.8	8.35	8.44	573988	8.44	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260227	550	554.7	532.8	540.95	228405	540.95	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260227	38.5	38.63	37.8	38.03	363307	38.03	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260227	61.7	62.75	60.06	61.49	79893	61.49	down	down	correct
VBL.NSE	Varun Beverages Limited	20260227	461.95	464.35	449.55	451.4	4555709	451.4	down	down	correct
VEDL.NSE	Vedanta Limited	20260227	734.8	734.8	715	718.4	12543859	718.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260227	1341.1	1358	1296.1	1347.7	129976	1347.7	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260227	680	685	664	672.4	21002	672.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260227	45.7	49.5	45.7	47.87	392406	47.87	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260227	530	536	493	499.9	735843	499.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260227	105.29	105.29	102.15	103.54	34631	103.54	down	up	incorrect
VGUARD.NSE	V	20260227	318.1	318.1	312.2	313.2	107169	313.2	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260227	3398.9	3398.9	3316.2	3330	207	3330	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260227	307	311.6	302.9	310.25	5368	310.25	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260227	984	1020.85	971.85	1004.5	179810	1004.5	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260227	2.14	2.16	2.07	2.1	412462	2.1	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260227	1.41	1.42	1.38	1.39	1515695	1.39	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260227	1.49	1.49	1.45	1.46	2156392	1.46	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260227	460	462.1	450	452.05	127021	452.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260227	1492.6	1499.3	1470	1472.1	17299	1472.1	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260227	1034	1078.9	1029.1	1048.7	19610	1048.7	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260227	30.82	31.25	28.75	29.53	165797	29.53	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260227	214.17	214.97	208.04	209.89	9009	209.89	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260227	20.5	20.68	19.82	19.99	290010	19.99	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260227	360.55	363.7	355.75	357.55	172773	357.55	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260227	12.6	13.31	12.05	13.2	811716	13.2	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20260227	62.6	62.6	61	61.17	52262	61.17	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260227	38.69	40	37.3	38.29	5828	38.29	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260227	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260227	512	512	501	501.65	50383	501.65	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260227	5.88	5.98	5.77	5.86	426245	5.86	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260227	0.57	0.57	0.55	0.56	239995	0.56	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260227	253.55	257.9	251	251.85	4984	251.85	down	down	correct
VMART.NSE	V	20260227	577.95	577.95	550.05	553.8	121656	553.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260227	9050	9294	9019.5	9105	98680	9105	up	up	correct
VOLTAS.NSE	Voltas Limited	20260227	1550	1582.5	1534.2	1557.5	1650861	1557.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260227	288	289	275	277.5	1621984	277.5	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260227	259	265	254.8	256.6	38376	256.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20260227	234.51	235.75	233	233.89	103981	233.89	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260227	5775	5801.5	5700	5776	11600	5776	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260227	548	548	536.65	537.5	435322	537.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260227	1260	1278	1250	1264.3	165747	1264.3	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260227	177.94	180.01	172	172.97	570712	172.97	down	down	correct
WANBURY.NSE	Wanbury Limited	20260227	259.84	275.58	259.7	265.61	56125	265.61	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260227	962.85	963.45	940	941.2	3373	941.2	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260227	56.19	56.7	54.8	55.32	10372448	55.32	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260227	91.94	99.5	81	89.05	143097	89.05	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260227	828	830	818.8	825.25	547138	825.25	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260227	491.15	493.7	481.2	484.9	106434	484.9	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260227	1250	1289.9	1250	1281.4	148	1281.4	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260227	6861.5	6972.5	6775	6854.5	6021	6854.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260227	500.8	503.55	492.65	494.85	66861	494.85	down	down	correct
WHEELS.NSE	Wheels India Limited	20260227	908.95	915	896.45	901.8	32516	901.8	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260227	910.05	927	901.3	921.85	381036	921.85	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260227	28.25	29.46	27.53	28.03	2714	28.03	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260227	766.3	767.95	751.85	755	12462	755	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260227	242.6	258.3	239.6	251.95	59330	251.95	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260227	151.5	153	150	152	1812	152	up	up	correct
WIPRO.NSE	Wipro Limited	20260227	204	204	200.05	200.96	13288519	200.96	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260227	1366.7	1385.4	1355	1361.9	178938	1361.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260227	475	485.5	470.3	477.35	43120	477.35	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260227	71	76.4	70.04	70.5	279132	70.5	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260227	415	428	415	421.55	41071	421.55	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260227	65.97	66.2	64.9	65.8	66643	65.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260227	135	135	130	130.41	10854	130.41	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260227	882.35	915	876.85	902.4	24926	902.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260227	21.01	21.01	20.65	20.72	98977180	20.72	down	down	correct
YUKEN.NSE	Yuken India Limited	20260227	773	787.9	746	782.5	10762	782.5	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260227	87.59	88	86.22	87.45	8404473	87.45	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260227	5.36	6.09	5.36	6	847932	6	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260227	8.3	8.5	8.11	8.49	1650294	8.49	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260227	202.21	209.5	193.52	203.19	137	203.19	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260227	5.5	5.68	5.5	5.68	85918	5.68	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260227	558.85	567.05	550	562	621112	562	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260227	1356	1369.8	1340	1359.9	249950	1359.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260227	81.01	81.89	80	80.5	5656	80.5	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260227	1258	1258	1206	1215.1	29056	1215.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260227	223	230.5	221.85	224.05	227144	224.05	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260227	386.7	389.1	378.1	384.9	257971	384.9	down	up	incorrect