CollectAI

close-nse_india_stocks

2026/03/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260304	166.6	170.18	164.56	168.88	99513	168.88	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260304	35	35	34.91	34.91	747	34.91	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260304	35525	35525	34155	34280	5374	34280	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260304	31	31.37	29	31.07	5800	31.07	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260304	301.05	308.75	300.5	303.8	25675	303.8	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260304	595	595	559.5	564.5	164166	564.5	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260304	16.33	16.85	16.15	16.19	396121	16.19	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260304	8.99	9.99	8.62	9.92	3074976	9.92	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260304	68	70.5	66.64	68.76	136019	68.76	up	up	correct
AARON.NSE	Aaron Industries Limited	20260304	147.8	150.5	135.01	140.9	71111	140.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260304	351.1	362.85	349.55	360.45	169116	360.45	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260304	422.95	427.7	400	412.5	966227	412.5	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260304	380	384.9	372.05	375.1	9132	375.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260304	116.1	121.59	116.1	117.26	10545	117.26	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260304	1220	1250	1204.9	1233.2	185722	1233.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260304	19.73	20.23	19.51	20.23	144432	20.23	up	down	incorrect
ABB.NSE	ABB India Limited	20260304	5900	5911.5	5793.5	5820.5	275613	5820.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260304	26805	27930	26505	27825	25338	27825	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260304	335.1	335.1	318.9	321.55	5827934	321.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260304	64.6	65.62	63.05	64.09	2713147	64.09	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260304	39.02	40.75	37.51	37.51	539	37.51	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260304	61.12	61.12	59.62	59.99	370685	59.99	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260304	71.9	72.73	69.68	70.64	43554	70.64	down	down	correct
ACC.NSE	ACC Limited	20260304	1542	1545.5	1510	1529.7	258447	1529.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260304	1160.6	1184	1146.2	1177.9	15229	1177.9	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260304	4.48	4.48	4.16	4.22	186247	4.22	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260304	854	867.6	850	852.6	233914	852.6	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260304	2104.6	2104.6	2037.5	2076.5	1585848	2076.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260304	880	882.8	867	871.95	1976974	871.95	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260304	1435	1450.5	1409	1434.4	3386838	1434.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260304	135	139.3	134.41	137.82	16666324	137.82	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260304	192.94	194.08	187.18	190.39	107039	190.39	down	down	correct
ADL.NSE	Archidply Decor Limited	20260304	67	68	62.71	67.61	1306	67.61	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260304	9.21	9.8	9.2	9.56	27301	9.56	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260304	111.27	111.27	108.1	108.64	163166	108.64	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260304	54.98	54.98	52.27	52.79	39584	52.79	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260304	290	290.7	276.1	284.7	227126	284.7	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260304	1331	1417.7	1327.9	1403.8	367004	1403.8	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260304	521.4	529.25	501.3	504.85	38469	504.85	down	up	incorrect
AGRITECH.NSE	Agri	20260304	118	120	116	116	1085	116	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260304	33.99	33.99	30.65	31.71	15648	31.71	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260304	41.4	42.99	41.2	41.96	29195	41.96	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260304	151.4	161.29	151.4	160.34	15461	160.34	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260304	732.6	747	718.95	733.2	135644	733.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260304	3700	3707.8	3605	3623	42995	3623	down	down	correct
AIRAN.NSE	Airan Limited	20260304	15.99	15.99	15.25	15.52	85285	15.52	down	down	correct
AISL.NSE	SM	20260304	70.2	70.3	70.2	70.3	6000	70.3	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260304	2950.1	2950.1	2875	2916.3	84654	2916.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260304	127.99	127.99	124.12	125.92	470144	125.92	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260304	4	4	3.91	3.94	487179	3.94	down	down	correct
AKASH.NSE	Akash Infra	20260304	25.9	25.9	24	24.24	29713	24.24	down	down	correct
AKG.NSE	AKG Exim Limited	20260304	10.7	10.94	10.34	10.67	58608	10.67	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260304	204.58	205	199.01	204.19	5608	204.19	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260304	4.41	4.55	4.37	4.46	154636	4.46	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260304	2872.9	2930.1	2829.8	2894.5	21612	2894.5	up	up	correct
ALANKIT.NSE	Alankit Limited	20260304	7.85	8.11	7.49	7.55	905776	7.55	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260304	680.55	703.35	670.5	694.65	4575	694.65	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260304	87.5	87.71	84.62	86.3	326050	86.3	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260304	721.25	740.95	710.05	715.95	6853	715.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260304	59.15	60.43	57.75	58.15	9479	58.15	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260304	5489.5	5536	5432	5466.5	87647	5466.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260304	1415	1425.5	1390	1401.8	29173	1401.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260304	7.85	8.05	7.76	8.01	4639730	8.01	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260304	14.65	14.93	14.15	14.48	142931	14.48	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260304	13.65	13.65	13.25	13.32	4921509	13.32	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260304	63.99	63.99	60.22	63.06	16028	63.06	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260304	195.86	195.87	190.87	194.76	6481	194.76	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260304	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260304	7750	7774.5	7514	7657	295675	7657	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260304	24.8	24.8	23.5	23.99	1274	23.99	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260304	1350.7	1385	1349.2	1358.5	22737	1358.5	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260304	482	482.2	471.55	476.15	2300996	476.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260304	38.5	39.9	37.51	39.2	11038	39.2	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260304	38.86	40.9	37.15	39.51	21030	39.51	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260304	575	580.15	568	574	12215	574	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260304	500	502	485	489.3	2517876	489.3	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260304	66.45	66.8	65.33	66	70103	66	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260304	73.3	77.1	72	73.1	754970	73.1	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260304	42	47	42	43.27	14816	43.27	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260304	1.72	1.72	1.66	1.67	7960	1.67	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260304	10.83	11.39	10.83	11.05	61022	11.05	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260304	4.14	4.15	3.99	4.02	344277	4.02	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260304	0.85	0.85	0.77	0.79	594638	0.79	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260304	1530	1549.9	1480	1490.2	64072	1490.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260304	1200	1255	1162.3	1246.5	407216	1246.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260304	10501	10526	9925	10022	178917	10022	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260304	132.95	132.95	120	121.1	7071	121.1	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260304	365	366	359	360.6	24679	360.6	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260304	367	372.55	347.3	354.05	711485	354.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260304	2200.2	2211.1	2105	2119.7	588108	2119.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260304	700	705	690	698.3	59557	698.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260304	209	217.47	203.28	212.04	10816404	212.04	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260304	7620	7715	7476	7666	625428	7666	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260304	339	365	335.45	353.25	303189	353.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260304	431.3	435	426.55	431.3	926388	431.3
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260304	1174.9	1190	1150	1176.4	799	1176.4	up	up	correct
APTECHT.NSE	Aptech Limited	20260304	84	84	81.79	82.43	77502	82.43	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260304	235	235.13	225.03	228.41	1993159	228.41	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260304	79.35	79.8	77.05	77.43	128656	77.43	down	down	correct
ARCHIES.NSE	Archies Limited	20260304	14.95	14.95	14.4	14.5	18358	14.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260304	39.45	42	38.1	38.19	460	38.19	down	down	correct
ARIES.NSE	Aries Agro Limited	20260304	331.9	333	312.05	330.4	53321	330.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260304	75	76.19	73.21	74.86	361318	74.86	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260304	252.35	257.95	247.1	248.8	24262	248.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260304	1508.5	1508.5	1465	1476.4	31979	1476.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260304	25.01	26.2	25	25.67	6920	25.67	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260304	398.6	398.6	385.5	387.25	26068	387.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260304	1.53	1.53	1.53	1.53	0	1.53
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260304	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260304	226.96	236.79	223.05	233.33	156169	233.33	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260304	149	158.45	146.7	151.4	1117	151.4	up	up	correct
ARVIND.NSE	Arvind Limited	20260304	338.1	343.9	331.3	339.9	482987	339.9	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260304	430	436.15	421.7	430.6	221862	430.6	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260304	510.05	516.2	505.2	509.3	30888	509.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260304	840	868.7	815	860.2	188788	860.2	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260304	219.01	219.01	215.51	218.24	6706	218.24	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260304	445	450.4	440	448.85	14034	448.85	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260304	781.6	789.7	758.65	763.7	24871	763.7	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260304	510.05	523.45	505.95	514.85	570938	514.85	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260304	316	322	311	312.25	52711	312.25	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260304	14.98	14.98	13.15	13.79	169676	13.79	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260304	127.51	127.51	123	124.05	1649431	124.05	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260304	206.8	207.18	197.14	200.46	28728295	200.46	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260304	280	295	268.5	275.5	15564	275.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260304	2260.7	2290.9	2216.3	2285.2	1610358	2285.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260304	67.92	67.92	65.19	66.09	2099520	66.09	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260304	212.01	212.01	205.1	211.14	3315	211.14	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260304	618.85	648.9	618.85	639.95	39670	639.95	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260304	631.95	655.6	626.7	649.25	740015	649.25	up	up	correct
ASTRAL.NSE	Astral Limited	20260304	1635.1	1661.3	1622.5	1646.9	461331	1646.9	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260304	992.15	1000	976	995.55	557399	995.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260304	8779.5	8779.5	8572	8701.5	7488	8701.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260304	3.97	3.97	3.85	3.95	20260	3.95	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260304	487.9	487.9	477	480.8	533471	480.8	down	down	correct
ATUL.NSE	Atul Ltd	20260304	6460	6737.5	6258	6508	19718	6508	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260304	475	475	450.1	453.9	367485	453.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260304	943.7	956.8	935.3	946.1	2342802	946.1	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260304	856	867	842.6	860.7	247301	860.7	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260304	1201	1202.9	1179.8	1195.4	909693	1195.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260304	97.78	97.98	93.05	96.52	4648	96.52	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260304	1950	2028	1924	2001.7	15655	2001.7	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260304	72	73.01	69.99	71.54	90637	71.54	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260304	384	435.6	370.05	410.4	1686945	410.4	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260304	1269.9	1281.1	1175.5	1206	1054356	1206	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260304	61.5	62.68	57.33	59.52	125456	59.52	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260304	474.95	492	467	484	110644	484	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260304	1344.5	1357.6	1327	1351.3	5832353	1351.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260304	605.53	606.71	600.8	603.2	1108	603.2	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260304	13.46	13.46	13.22	13.24	153640	13.24	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260304	1439.4	1504.8	1432	1497.8	232891	1497.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260304	150.75	150.78	147.87	148.53	6830	148.53	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260304	282.04	282.04	267	269.36	33858	269.36	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260304	331.95	334.99	330.17	331.99	3225	331.99	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260304	201.57	204.99	193.61	201.16	69321	201.16	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260304	108.63	113.48	106.51	107	12517	107	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260304	4.76	4.91	4.7	4.74	116845	4.74	down	up	incorrect
BAJAJ.NSE	AUTO	20260304	9516.5	9704.5	9516.5	9650	319652	9650	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260304	371.15	384.2	356.15	361.35	643927	361.35	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260304	360	360.35	350.5	358.05	70462	358.05	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260304	1909.4	1909.4	1860.2	1889.3	2209959	1889.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260304	15.35	17.5	15.15	17.21	52217797	17.21	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260304	10499	10681	10485	10651	54569	10651	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260304	967	967	941.3	945	8964293	945	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260304	97.1	99.32	92.35	93.89	333107	93.89	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260304	1047	1073.5	1038	1054.4	48722	1054.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260304	18.88	18.88	18	18.13	97023	18.13	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260304	15.07	16.69	15.07	15.59	25118	15.59	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260304	2270	2281.3	2245.1	2256.8	114580	2256.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260304	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260304	176.5	177.04	169.51	170.33	246076	166.2688	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260304	73.1	73.1	69.6	72.01	7843	72.01	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260304	450.55	500	446.05	490.9	6834943	490.9	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260304	116	117.01	107.05	111.54	2406	111.54	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260304	3598.6	3826	3565.5	3599.6	3643	3599.6	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260304	581	582.65	570	573	223406	573	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260304	175.88	178.53	172.91	177.41	8984624	177.41	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260304	40.57	42.35	37.21	38.29	11861	38.29	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260304	56.13	57	54	54.54	4282	54.54	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260304	310.15	310.4	296.7	299.3	17339156	299.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260304	610	610.42	603.01	606.32	1432837	606.32	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260304	168.8	169.03	160.63	163.39	13624211	163.39	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260304	112.7	112.7	105.83	109.04	98801	109.04	down	down	correct
BASF.NSE	BASF India Limited	20260304	3565.1	3577.8	3466.7	3491.8	22401	3491.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260304	21.16	21.39	20.9	20.98	151311	20.98	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260304	762.5	762.95	731	732.5	424533	732.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260304	4508	4562	4483.3	4552.7	13267	4552.7	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260304	2390	2390	2315	2323.9	32257	2323.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260304	1620	1623.7	1565	1569.6	75133	1569.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260304	27.11	28.99	26.97	28.64	1332600	28.64	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260304	1274.2	1294.9	1258.4	1269.3	1508091	1269.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260304	24.79	26.4	24	24.76	28791	24.76	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260304	197	200	192.6	193.05	609824	193.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260304	134.7	134.7	130.11	133.8	6207	133.8	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260304	460	460.85	444.5	446.85	35193505	444.9557	down	down	correct
BEML.NSE	BEML Limited	20260304	1645	1647.4	1594.6	1603.9	264762	1603.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260304	78.5	79.84	77.6	77.89	500011	77.89	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260304	436.55	445.6	433.55	435.5	432782	435.5	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260304	15.34	15.34	14.69	14.69	281062	14.69	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260304	372.9	384.8	372.9	375.9	19795	375.9	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260304	480	485	465.2	469.45	202286	469.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260304	2.84	2.84	2.84	2.84	0	2.84
BGRENERGY.NSE	BGR Energy Systems Limited	20260304	303	303	294.2	294.2	56400	294.2	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260304	147.1	152.22	147	149.68	70198	149.68	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260304	162.7	169.8	157.51	163.42	466187	163.42	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260304	2.66	2.93	2.63	2.82	838176	2.82	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260304	1870	1870	1810.4	1841.8	1688493	1841.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260304	101	102.71	99	99.55	41949	99.55	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260304	1439	1450	1407.1	1415.8	22636	1415.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260304	170	172.99	165.36	166.57	317559	166.57	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260304	1861.1	1920	1815.3	1908.5	20565585	1908.5	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260304	258	258.95	247.2	247.9	16208648	247.9	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260304	49.91	51.5	49.1	50.43	119967	50.43	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20260304	700	765	680.1	731.35	20487	731.35	up	up	correct
BIOCON.NSE	Biocon Limited	20260304	382.1	385.6	375.35	378.35	2886127	378.35	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260304	30	30.5	29	29.59	22670	29.59	down	down	correct
BIRET.NSE	RR	20260304	360	360.89	347	348.01	1502725	348.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260304	138.2	145	135.76	140.41	55481	140.41	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260304	925	925	872.6	884.3	279386	884.3	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260304	128.3	133.09	126.26	128.51	48752	128.51	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260304	17	17.16	16.6	16.78	50379	16.78	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260304	209	218	208.01	215.61	1350928	215.61	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260304	49.85	49.99	48.5	49.27	260967	49.27	down	down	correct
BLS.NSE	BLS International Services Limited	20260304	263.65	263.65	255	257.05	1114418	257.05	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260304	2.66	2.66	2.66	2.66	0	2.66
BLUEDART.NSE	Blue Dart Express Limited	20260304	5537.5	5540	5355	5467	13089	5467	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260304	1877.7	1881.9	1832.3	1843.6	453584	1843.6	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260304	46.4	46.4	44.05	44.89	195854	44.89	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260304	112.1	112.5	106.42	108.06	1018791	108.06	down	down	correct
BOROLTD.NSE	Borosil Limited	20260304	222.15	231.93	222.15	229.18	60781	229.18	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260304	434	437	424.7	434.8	341124	434.8	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260304	34900	34900	33300	33390	50693	33390	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260304	365	367.85	352.7	356.4	13534628	356.4	down	down	correct
BPL.NSE	BPL Limited	20260304	53.29	53.35	51.32	52.63	42614	52.63	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260304	668.15	671.2	649.05	655.9	367832	655.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260304	5901.5	5924	5845.5	5889.5	293377	5889.5	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260304	18.78	18.78	18.12	18.37	49066	18.37	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260304	63	63	60.5	61.8	51601	61.8	down	up	incorrect
BSE.NSE	BSE Limited	20260304	2600	2641.7	2537	2626.9	4779189	2626.9	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260304	83	86.01	78.65	83.84	16194	83.84	up	down	incorrect
BSL.NSE	BSL Limited	20260304	126	126.8	120.35	124.52	1924	124.52	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260304	145.67	145.67	141.13	142.46	1375493	142.46	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260304	29.73	29.73	28.35	28.53	932140	28.53	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260304	376	389.7	375.3	382.3	1248136	382.3	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260304	598	600	579.25	599.75	8094	599.75	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260304	39.82	42.49	38.01	39.25	30121	39.25	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260304	39.6	41.35	39.34	40.01	97149	40.01	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260304	11.99	14.28	11.78	12.87	498264	12.87	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260304	142.39	142.39	137.29	139.17	441334	139.17	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260304	640.3	642	624.15	629.9	3113387	629.9	down	down	correct
CANBK.NSE	Canara Bank	20260304	150	151.51	145.52	146.93	36072028	146.93	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260304	805.95	835	791	812	204082	812	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260304	253.3	261.9	249.55	258.8	117456	258.8	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260304	230	230.7	220.2	223.09	259051	223.09	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260304	1665.4	1665.9	1646	1650.6	56840	1650.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260304	11.9	12.92	11.82	12.08	35207	12.08	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260304	800	802	785.3	799.15	77047	799.15	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260304	1574	1584.8	1550.7	1559.8	48401	1559.8	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260304	1735.8	1790.9	1676.7	1745.7	606914	1745.7	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20260304	185.1	185.75	184.5	185.17	1820623	185.17	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260304	14.26	15.98	14.26	15.58	488691	15.58	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260304	13.14	13.29	12.04	12.94	55551	12.94	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260304	987.3	1025	987.3	1009.1	163866	1009.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260304	1210	1218.5	1188	1209.4	2561793	1209.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20260304	3366	3420	3260	3281.7	145120	3281.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260304	7.3	7.4	7.03	7.24	15362	7.24	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260304	416.3	423.4	407	410.55	32559	410.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260304	17.97	18.33	16.54	17.27	299508	17.27	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260304	38	38	36.86	37.07	14165258	37.07	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260304	23.7	23.7	22.43	22.72	394223	22.72	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260304	2709.9	2709.9	2585.4	2619.1	49451	2619.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260304	723.15	723.15	692	697.3	80614	697.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260304	4750	4810	4701	4783.7	12261	4783.7	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260304	4.67	4.89	4.47	4.83	74026	4.83	up	down	incorrect
CESC.NSE	CESC Limited	20260304	151	154.29	150.5	152.33	1556391	152.33	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260304	157	157	151.1	151.75	1016171	151.75	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260304	700	702	676.4	685.4	3881115	685.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260304	771	776.65	745.2	757	154240	757	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260304	440	440	428.45	432	903887	432	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260304	143.95	145.97	135.01	139.43	5567	139.43	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260304	160	160.86	154.35	158.06	48071	158.06	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260304	371.95	384.45	353	361.65	13176	361.65	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260304	239.68	239.68	221.74	223.49	260753	223.49	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260304	905.6	1012	905.6	999.9	7897769	999.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260304	1695.9	1695.9	1628.1	1652.3	1509341	1652.3	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260304	1599.5	1636.7	1569	1621.5	269262	1621.5	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260304	1128.5	1161.5	1111	1150.9	156832	1150.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20260304	86.52	86.52	84	84.6	20164	84.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260304	14.77	15.37	14.01	15.1	12233	15.1	up	up	correct
CIPLA.NSE	Cipla Limited	20260304	1348.2	1348.9	1311	1313.2	1938762	1313.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260304	730	746.7	725	741.95	227634	741.95	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260304	37.94	41.86	36.52	41.86	139917	41.86	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260304	252.6	258	246.3	247.7	113054	247.7	down	down	correct
CMICABLES.NSE	CMI Limited	20260304	4.21	4.21	4.21	4.21	0	4.21
COALINDIA.NSE	Coal India Limited	20260304	426	437.9	426	435.15	18921256	435.15	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260304	1447.3	1447.3	1389	1398	830833	1398	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260304	28.25	28.9	28	28.35	791077	28.35	up	down	incorrect
COFORGE.NSE	Coforge Limited	20260304	1140	1175.9	1136	1169.1	3036423	1169.1	up	down	incorrect
COLPAL.NSE	Colgate	20260304	2198.5	2204.4	2178.1	2183.7	272457	2183.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260304	1.3	1.39	1.3	1.39	4248	1.39	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260304	14.35	14.35	12.95	13.22	53363	13.22	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260304	472	473.95	460.45	462	2452543	462	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260304	30.5	30.5	29.6	30.2	657296	30.2	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260304	220.42	229.41	219.05	224.13	11094	224.13	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260304	640.7	646.5	626.3	639.35	14307	639.35	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260304	33.49	33.49	32	32.83	11460	32.83	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260304	170.95	170.95	162.02	163.1	18959	163.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260304	2160.2	2168.4	2074.4	2108.6	468954	2108.6	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260304	5.07	5.07	4.71	4.99	141952	4.99	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260304	105.39	105.39	99.25	101.2	4667585	101.2	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260304	7577.5	7599	7322.5	7421.5	33561	7421.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260304	6.73	6.73	5.8	5.8	14412	5.8	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260304	1200	1269	1194	1225.5	659171	1225.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20260304	332.95	333.35	322.9	326.65	13119	326.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20260304	4300	4340	4225.4	4314.7	25903	4314.7	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260304	248	248.25	243.15	245.35	2658747	245.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260304	375	375	365	366.8	460501	366.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260304	28.33	28.48	26	27.33	27964	27.33	down	down	correct
CUB.NSE	City Union Bank Limited	20260304	273	274.1	259.05	261.05	2664457	261.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260304	100	101	92.1	97.35	140571	97.35	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260304	4661.1	4757.7	4563.5	4584.8	899617	4584.8	down	down	correct
CUPID.NSE	Cupid Limited	20260304	376	388.8	371.75	379.15	12636995	75.83	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260304	13.59	14.09	13.28	13.98	7358	13.98	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260304	105	106.47	100.76	103.67	82003	103.67	down	down	correct
CYIENT.NSE	Cyient Limited	20260304	889.95	907.5	875.9	877	259099	877	down	down	correct
DABUR.NSE	Dabur India Limited	20260304	499	504.95	486	487.4	1732747	487.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260304	1915	1939.8	1882.4	1895.7	204137	1895.7	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260304	302.2	335	297.8	321.8	773987	321.8	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260304	24.89	24.89	23.52	24	4750	24	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260304	2.98	3.1	2.97	3.01	51035	3.01	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260304	715	725	700.3	703.25	125589	703.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260304	218.87	219.64	211.53	213.13	64196	213.13	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260304	416	428.95	416	423.55	409160	423.55	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260304	105.01	105.94	101.1	102.22	1269297	102.22	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260304	25.25	25.58	24.8	25.09	1581	25.09	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260304	166.7	168.8	162.72	164.01	360595	164.01	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260304	178	178	171.1	173.42	2793204	173.42	down	up	incorrect
DCM.NSE	DCM Limited	20260304	69.9	70.68	67.36	69.81	13130	69.81	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260304	3.86	4.41	3.86	4.21	5497	4.21	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260304	126.99	137.5	121.38	131.12	7271	131.12	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260304	1005	1019	991	1014	57954	1014	up	up	correct
DCW.NSE	DCW Limited	20260304	46.04	46.04	44.2	44.41	1123105	44.41	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260304	715	720.45	685	691.5	39605	691.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260304	979.35	979.35	936	942.55	217164	942.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260304	1522	1526	1461.1	1488.8	171688	1488.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260304	368.1	377.45	351.85	355.95	511346	355.95	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260304	11.35	12	11.03	11.26	295629	11.26	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260304	58.69	59.08	57.8	58.07	812805	58.07	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260304	55.4	57.99	51.2	53.62	16457	53.62	down	down	correct
DEN.NSE	DEN Networks Limited	20260304	27	27.31	26.21	27.06	709612	27.06	up	up	correct
DENORA.NSE	De Nora India Limited	20260304	651	693	651	676	7825	676	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20260304	120	120.6	118.2	118.68	763151	118.68	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260304	25.01	27.97	25.01	25.8	42502	25.8	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260304	123.81	134.8	122.11	129.02	1866247	129.02	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260304	23.5	23.52	23.04	23.36	766701	23.36	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260304	991	1003.9	985	988.1	46475	988.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260304	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260304	938	938	880	900.25	1549	900.25	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260304	1017.4	1026.7	992.2	1017.4	15276	1017.4
DICIND.NSE	DIC India Limited	20260304	530	536.4	506.05	510.65	1908	510.65	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260304	17.94	17.97	16.3	16.83	163724	16.83	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260304	2.67	2.67	2.55	2.63	6410169	2.63	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260304	6340	6363.5	6238.5	6316	369392	6316	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260304	9850	10181	9770	10136	957824	10136	up	down	incorrect
DLF.NSE	DLF Limited	20260304	578.25	578.75	562.75	569.05	14902221	569.05	down	up	incorrect
DLINKINDIA.NSE	D	20260304	401.9	401.9	388.8	392.45	86994	392.45	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20260304	3772.2	3795	3736	3760.9	603969	3760.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260304	3.26	3.39	3.25	3.37	33625	3.37	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260304	1126.1	1134	1102.6	1124.7	40261	1124.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260304	272	272.2	263.7	266.1	93678	266.1	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260304	83	86.98	82.3	85.88	69336	85.88	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260304	1120	1144.9	1057	1075.1	30600	1075.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260304	8.8	8.8	8.49	8.64	119334	8.64	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260304	144.3	144.3	135.52	138.41	24128	138.41	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260304	14.63	14.63	13.3	13.73	104235	13.73	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260304	967	1015	953.1	973.3	615993	973.3	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260304	1274.4	1299.2	1272.1	1291.2	1890939	1291.2	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260304	880	891.95	861.05	866.95	28444	866.95	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260304	134	139.99	130	132.66	1655	132.66	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260304	3.16	3.31	3.16	3.22	461375	3.22	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260304	232	232	224.5	226.45	16854	226.45	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260304	35.9	40.7	35.14	39.63	7076911	39.63	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260304	10219	10869	9885	10670	64257	10670	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260304	226.63	226.63	215.55	221.74	21807	221.74	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260304	7.75	7.94	7.6	7.73	21470069	7.73	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260304	1568.73	1577.89	1567.8	1569.22	29872	1569.22	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260304	1402.3	1404	1401.65	1401.65	5547	1401.65	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260304	3023	3275.9	2994.8	3206.2	759420	1603.1	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260304	109.2	110	107.1	107.79	5499535	107.79	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260304	1.06	1.06	1.06	1.06	0	1.06
EICHERMOT.NSE	Eicher Motors Limited	20260304	7700	7705	7571.5	7626.5	593728	7626.5	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260304	858.1	884	833	853.9	718702	853.9	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260304	320	320	310.25	314.45	16082	314.45	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260304	309.4	313.45	302.5	312.15	404348	312.15	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260304	1530	1607.9	1501	1557	29031	1557	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260304	106.7	107.75	104	104.97	351915	104.97	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260304	402.45	403	388.95	391.75	274014	391.75	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260304	67	67	65	65.33	1371171	65.33	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260304	697.65	697.65	660	662.2	33273	662.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260304	508.05	516.85	494.95	495.1	365100	495.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260304	36.25	38.88	36.25	38.25	11111	38.25	up	up	correct
EMAMILTD.NSE	Emami Limited	20260304	451	461.65	446.05	460	413733	460	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260304	82	82	79	79.7	11123	79.7	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260304	63.25	65.79	61	62.7	5115	62.7	down	down	correct
EMBASSY.NSE	RR	20260304	425	426.5	411.05	412.4	726632	412.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260304	230.8	230.8	222.62	226.34	17276	226.34	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260304	87.4	89.93	84.2	85.9	20275	85.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260304	2626	2637.9	2488	2505	110117	2505	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260304	15.79	16.6	15.12	15.48	32655	15.48	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260304	209	209.99	201.1	202.57	5152153	201.0868	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260304	105.6	105.99	105	105.58	21485	105.58	down	down	correct
EPL.NSE	EPL Limited	20260304	209	210.38	203.7	204.87	777244	204.87	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260304	59.91	60.54	57.8	58.03	6388378	58.03	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260304	1350	1375	1340.6	1358.1	43178	1358.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260304	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260304	5379	5395.5	5245.5	5320.5	4791	5320.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260304	3362.2	3362.2	3231.1	3266.4	59492	3266.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260304	25	25	22.85	23.55	264793	23.55	down	down	correct
ESTER.NSE	Ester Industries Limited	20260304	98	99.59	96.79	97.16	244626	97.16	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260304	323	327.3	314.25	324.2	86296	324.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260304	406	413.95	383.5	390.1	6547	390.1	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260304	1	1.1	0.95	1.06	9969109	1.06	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260304	890	909.8	885	888.95	5346	888.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260304	317	318.95	311.15	313.95	1268764	313.95	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260304	756	757.15	739.05	743.25	26974	743.25	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260304	7.79	7.79	7.51	7.51	128205	7.51	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260304	694	700	666.95	669.75	165737	669.75	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260304	577	587.55	555	563	12996	563	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260304	22.41	22.7	21.97	22.15	1891101	22.15	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260304	0.35	0.35	0.35	0.35	0	0.35
FCSSOFT.NSE	FCS Software Solutions Limited	20260304	1.49	1.5	1.46	1.47	1563757	1.47	down	down	correct
FDC.NSE	FDC Limited	20260304	371.3	374.4	351.6	369.8	78887	369.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260304	290.95	293.75	283.15	286.45	8763077	286.45	down	down	correct
FEL.NSE	Future Enterprises Limited	20260304	0.42	0.43	0.41	0.42	167752	0.42
FELDVR.NSE	Future Enterprises Limited	20260304	2.84	2.84	2.8	2.8	65	2.8	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260304	2127	2164.7	2101.5	2131.3	61563	2131.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20260304	40.81	41.74	40.57	40.99	613015	40.99	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260304	925	939.55	884.4	889.35	817364	889.35	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260304	4400	4440	4250	4263.9	23287	4263.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260304	177.28	180.8	176.1	180	473196	180	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260304	8.38	8.39	7.68	7.91	3259	7.91	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260304	1.25	1.3	1.19	1.21	48160	1.21	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260304	3254.9	3355	3216.7	3338.8	65397	3338.8	up	up	correct
FMGOETZE.NSE	Federal	20260304	394.25	394.25	385.5	388	34600	388	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260304	8.58	8.58	8.2	8.31	28163	8.31	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260304	22840	23000	21200	21450	160061	21450	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260304	920	925	901.6	910.9	2075902	910.9	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260304	5270	5368.5	5080.5	5128.5	5068	5128.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260304	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260304	206	217.95	204.77	216.75	2704385	216.75	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260304	925	948.7	912.85	927.75	407340	927.75	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260304	137	137.79	133.2	136.03	827773	136.03	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260304	160	160.53	154	154.61	30080625	154.61	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260304	1897	1961.6	1897	1945.8	17106	1945.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260304	555	561.1	535.15	539.85	78532	539.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260304	850	850	820.3	826.6	6912	826.6	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260304	733.05	767.4	722	758.55	46073	758.55	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260304	76.35	77.33	73.16	75.07	106731	75.07	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260304	2.85	2.85	2.72	2.78	211852	2.78	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260304	119.41	129.99	119.4	122.02	1486	122.02	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260304	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260304	615	630	606.6	620.65	54249	620.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260304	2.09	2.22	2.09	2.14	208656	2.14	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260304	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260304	284.6	295	276.35	285.25	2080	285.25	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260304	22.99	24.62	22.82	24.28	144073	24.28	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260304	45.4	46.7	43.25	43.46	243930	43.46	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260304	280	288.7	266.1	270.35	564651	270.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260304	12.09	12.5	11.05	11.89	103168	11.89	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260304	250.05	254	249	250.3	421372	250.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260304	61.5	61.5	59.43	60.32	419931	60.32	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260304	1300	1362	1290.1	1354.6	603009	1354.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260304	43.95	44	42.5	43.46	63815	43.46	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260304	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260304	466	468.75	451.2	459.65	118745	459.65	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260304	149.1	151.11	147.95	150.29	108643	150.29	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260304	369	369.95	361.3	363	343058	363	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260304	87.05	88	85.1	86.42	3174	86.42	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260304	8100	8207	7948.5	7982	22744	7982	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260304	37.12	38.15	36.2	36.89	127458	36.89	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260304	135.77	135.77	132.52	133.69	197551	133.69	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260304	1553	1611.9	1553	1609.7	343	1609.7	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20260304	1761	1779.9	1693.3	1708.4	112846	1708.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260304	2501	2512.1	2480	2485.9	52317	2485.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260304	2106.3	2110.5	2031.1	2039.7	414944	2039.7	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260304	5.19	5.19	5.04	5.04	887	5.04	down	down	correct
GLOBAL.NSE	Global Education Limited	20260304	97.95	97.95	93	96.5	43651	96.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260304	154	162.59	152.06	157.35	11893	157.35	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260304	2.4	2.57	2.4	2.5	621874	2.5	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260304	849.9	852	827.05	836.65	65249	836.65	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260304	958.9	971.9	945.1	955.65	58456	955.65	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260304	544	546.7	521	526	2246103	526	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260304	900	905.55	883.65	893.2	115071	893.2	down	down	correct
GNA.NSE	G N A Axles Limited	20260304	433.95	433.95	411	412.8	106842	412.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260304	435	436.8	423.25	428.95	292334	428.95	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260304	348	348.8	335	336.4	21690	336.4	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260304	250.1	251.8	242	245.55	57768	245.55	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260304	2022	2035.9	1990	1996.6	439644	1996.6	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260304	601.15	605	595	599.95	88001	599.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260304	1152.9	1152.9	1122.7	1137.5	1760408	1137.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260304	955.35	955.4	935	938.25	69890	938.25	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260304	1698	1710	1647	1693.7	2001315	1693.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260304	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260304	631	634.9	606.05	616.25	690611	616.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260304	36.55	39.3	36.55	38.64	74091	38.64	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260304	157.26	161.7	155.11	156.54	293813	156.54	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260304	134.4	135.3	104.72	134.1	104088677	134.1	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260304	29	29.42	27.62	29.41	2487	29.41	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260304	340	340	326.1	328.5	523932	328.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260304	38.25	40	36.26	39.27	76027	39.27	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260304	1117.9	1124.5	1080	1084.5	153874	1084.5	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260304	249	252.9	244.25	247.2	2073057	247.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260304	169	169.16	162	162.47	1362746	162.47	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260304	118	119.5	114.57	118.05	299594	118.05	up	down	incorrect
GRANULES.NSE	Granules India Limited	20260304	565.1	568.9	547.4	554.35	983978	554.35	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260304	695	699.25	664.5	671.45	1575162	671.45	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260304	2727	2742.2	2645	2683.2	928520	2683.2	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260304	1537.2	1546.9	1512.6	1534.1	147986	1534.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260304	150.93	151	142.41	147.27	1617504	147.27	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260304	231.1	246.58	223.21	233.96	141074	233.96	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260304	197	201	196	199.06	86879	199.06	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260304	205.55	210.33	201.35	209.88	190398	209.88	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260304	9.29	9.33	8.99	9.25	5188572	9.25	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260304	1605	1605	1570.2	1595.2	13200	1595.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260304	910	940	905.35	932.8	26273	932.8	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260304	940	940	940	940	5	940
GRPLTD.NSE	GRP Limited	20260304	1769	1830	1745.1	1820.6	1056	1820.6	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260304	2370.7	2387.5	2300	2314.5	596042	2314.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260304	162	163	158	158.45	1174644	158.45	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260304	294	295.8	280.75	287.1	1118200	287.1	down	down	correct
GSS.NSE	GSS Infotech Limited	20260304	13.46	13.46	12.38	13.14	22907	13.14	down	down	correct
GTL.NSE	GTL Limited	20260304	7.22	7.22	6.83	6.87	291097	6.87	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260304	1.1	1.13	1.09	1.09	30980829	1.09	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260304	56.2	59.88	56.2	57.68	856512	57.68	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260304	278.55	278.95	270.6	273.5	45287	273.5	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260304	463.15	464.1	455	456.6	22147	456.6	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260304	356	369.9	347.05	362.5	12896	362.5	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260304	386.65	431.1	377	417.6	2980261	417.6	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260304	36.37	36.89	35.27	35.45	3540	35.45	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260304	1045.1	1067.9	1029.1	1045.9	50245	1045.9	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260304	30	32.88	30	32.14	156614	32.14	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260304	151.35	155.75	149	151.4	143383	151.4	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260304	3971.3	3974	3858.7	3876.8	2521796	3876.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260304	342	352.65	340	341.5	574348	341.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260304	185.1	187.71	180	181.25	15593	181.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260304	10.1	10.21	9.99	10.12	1909498	10.12	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260304	910	910	894.55	901.85	18949	901.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20260304	1332	1340	1314.1	1318.7	932884	1318.7	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260304	1.35	1.71	1.35	1.49	88463	1.49	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260304	50.51	53.41	50.35	50.51	6851	50.51
HCC.NSE	Hindustan Construction Company Limited	20260304	16.6	16.67	16.15	16.24	18485316	16.24	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260304	550.1	562	545	553.5	94112	553.5	up	down	incorrect
HCL.NSE	INSYS	20260304	12.39	12.45	12.09	12.3	213948	12.3	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260304	1356	1382	1356	1364	3161598	1364	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260304	2600	2625	2539	2547.2	1001078	2547.2	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260304	848	879.3	848	869	39862322	869	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260304	691.4	707.1	681.9	684.6	5964323	684.6	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260304	2.35	2.35	2.35	2.35	0	2.35
HEG.NSE	HEG Limited	20260304	564.85	564.85	538.8	543.2	1154893	543.2	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260304	157	159.64	153.71	155.14	137252	155.14	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260304	138	140.33	137.1	137.78	662842	137.78	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260304	199	199.33	192	196.2	45242	196.2	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260304	305.8	314.5	302.55	307.1	360549	307.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260304	5520	5529	5427.5	5500	455955	5500	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260304	1501	1522.1	1486.1	1510.2	3588	1510.2	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260304	151	163.55	151	159.4	3630	159.4	up	up	correct
HFCL.NSE	HFCL Limited	20260304	66.6	67.05	64.5	66.5	12902033	66.5	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260304	528	528	500	504.6	263155	504.6	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260304	359	368.85	355	361.65	228513	361.65	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260304	188.5	190.42	181.5	186.26	479925	186.26	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260304	17.3	17.54	16.9	17.04	169869	17.04	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260304	94.3	95.23	92.25	92.91	460505	92.91	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260304	928	945.5	912	921.8	7575786	921.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260304	406.4	413.7	400.1	406.95	3445	406.95	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260304	19.1	19.17	18.81	18.96	30338	18.96	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260304	570.55	574.3	540	546.8	17693572	546.8	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260304	139.31	151.96	138.13	148.86	3616550	148.86	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260304	413.8	416.4	400.1	401.45	6582702	401.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260304	2292.9	2311.6	2252.1	2261.3	2648737	2261.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260304	604.8	604.8	586	591.25	7458538	591.25	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260304	1317	1350	1299.9	1329.5	27355	1329.5	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260304	161	163.99	154.13	155.84	4113	155.84	down	down	correct
HITECH.NSE	Hi	20260304	81.01	83.1	79.42	81.67	951840	81.67	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260304	126	130.15	123	128.98	30635	128.98	up	up	correct
HITECHGEAR.NSE	The Hi	20260304	624	624	605	611.55	7037	611.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260304	313.15	318.3	306.85	312.65	146240	312.65	down	down	correct
HLVLTD.NSE	HLV Limited	20260304	7.51	7.86	7.5	7.65	545148	7.65	up	up	correct
HMT.NSE	HMT Limited	20260304	65	67.12	60.74	66.98	155891	66.98	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260304	68	68	65.52	66.1	21017	66.1	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260304	471	482	465	478.45	48863	478.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260304	533.36	533.36	502.1	507.26	211111	507.26	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260304	1075	1105.2	1067.1	1074.4	463404	1074.4	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260304	30220	30390	29845	30125	3791	30125	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260304	2061	2064	2011	2026	3903	2026	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260304	317.4	319	308.2	310.4	162323	310.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260304	448.85	454.95	437.1	442.3	1954413	442.3	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260304	20.7	21.33	19.9	20.64	84578	20.64	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260304	202.99	209	199.48	204.86	771536	204.86	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260304	176	178.38	174.8	176.15	3678743	176.15	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260304	170	170.99	165.01	169.05	143074	169.05	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260304	58	58.4	56.55	57.42	1064445	57.42	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260304	40.6	40.6	38.03	38.73	3791	38.73	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260304	824.9	846.95	800.35	824.9	61224	824.9
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260304	38.66	39	37.2	37.88	1244683	37.88	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260304	125.5	125.5	122.01	122.63	1638314	122.63	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260304	1326	1376	1326	1365.4	20009132	1365.4	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260304	1874	1887.2	1845	1855.5	705662	1855.5	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260304	647	650	624	625.75	888511	625.75	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260304	253.05	260	245	247.8	286730	247.8	down	down	correct
ICRA.NSE	ICRA Limited	20260304	5681.5	5757	5516	5565.5	6769	5565.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260304	113.25	113.49	108.26	110.18	19913836	110.18	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260304	10.1	10.18	9.85	9.99	479791170	9.99	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260304	70.23	71.2	69.65	70.06	40216153	70.06	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260304	272.84	272.84	267.11	269.34	1818	269.34	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260304	120.27	120.91	117.84	118.61	5236510	118.61	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260304	800	807.85	784.2	788.4	26520	788.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260304	1060.2	1115.7	1057.8	1085.9	66437	1085.9	up	up	correct
IFCI.NSE	IFCI Limited	20260304	55.4	55.54	53.51	53.87	14267038	53.87	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260304	160	162.37	152.86	154.12	36783	154.12	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260304	346.8	346.8	332.05	336.25	39100	336.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260304	165	165.26	156.8	157.41	4444132	157.41	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260304	347.85	347.85	326.3	329	39585	329	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260304	494	494	475	479.95	1421872	479.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260304	135	136	118.99	128.53	23789	128.53	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260304	25.35	25.35	24.1	24.73	26544	24.73	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260304	2.39	2.46	2.28	2.36	46229	2.36	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260304	40	41.59	39.8	40.25	1396177	40.25	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260304	1226	1232.3	1166	1170.4	144871	1170.4	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260304	1032	1041	985	1034.5	2475	1034.5	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260304	1.74	1.74	1.63	1.7	13072	1.7	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260304	32.01	33.98	32.01	32.78	18779	32.78	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260304	32.3	33.77	32.3	33.1	45789	33.1	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260304	640	643.05	630	633.75	3210626	633.75	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260304	389.4	392.4	383.7	392	240337	392	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260304	880	896	851	855.6	141219	855.6	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260304	2105.1	2118.9	2038.1	2084	134060	2084	down	down	correct
INDIANB.NSE	Indian Bank	20260304	955	961.35	915.7	939	2957995	939	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260304	201.96	201.96	190.8	196.2	3859	196.2	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260304	313.05	319.85	312.5	316	22163	316	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260304	4409.5	4431	4293	4392.9	2807222	4392.9	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260304	898.05	919.95	895.5	908.3	83056	908.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260304	793.15	807.95	780.3	785.9	39908	785.9	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260304	196	199.5	193.52	196.17	43708	196.17	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260304	33.16	34.14	33.16	33.75	94013	33.75	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260304	208.3	217.9	207.64	216.12	95624	216.12	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260304	1450	1474	1395	1404.9	24068	1404.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260304	258.85	264	255.25	260.45	465403	260.45	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20260304	8.81	8.87	8.45	8.76	520007	8.76	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260304	384.5	393	381	385.7	166882	385.7	up	down	incorrect
INDSWFTLAB.NSE	Ind	20260304	133.79	134.7	126	126.22	749728	126.22	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260304	30	31.4	28.92	30	41085	30
INDUSINDBK.NSE	IndusInd Bank Limited	20260304	930	942.95	916.7	927.55	2527046	927.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260304	443.8	445	431.15	442.3	5453113	442.3	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260304	172.81	179.95	166.74	174.78	1344927	174.78	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260304	5.5	5.5	4.8	5.13	25537	5.13	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260304	947.77	947.77	929.21	940.21	46399	940.21	down	down	correct
INFY.NSE	Infosys Limited	20260304	1292	1317	1292	1306.1	15154950	1306.1	up	up	correct
INGERRAND.NSE	Ingersoll	20260304	3900	3900	3773	3792	10204	3792	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260304	87.9	87.9	84.61	85.85	9732832	85.85	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260304	611	615.65	598.8	610.1	17118	610.1	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260304	85	86	81.12	81.23	4391	81.23	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260304	668.9	678.95	664.45	669.95	307920	669.95	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260304	98.75	99	95.41	96.5	24408	96.5	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260304	1	1.06	1	1.03	1268610	1.03	up	up	correct
IOB.NSE	Indian Overseas Bank	20260304	34.65	34.87	33.99	34.18	10218388	34.18	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260304	175	176.17	169.21	169.75	27718538	167.6361	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260304	70.05	71	69.25	70.8	575912	70.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260304	1505	1505	1461.3	1475.4	87330	1475.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260304	152	157	151.9	152.95	182469	152.95	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260304	38.9	40.19	38.64	39.82	9989467	39.82	up	up	correct
IRBINVIT.NSE	IV	20260304	61.58	61.58	60.7	61	897364	61	down	down	correct
IRCON.NSE	Ircon International Limited	20260304	135.46	135.46	130	130.6	2948402	130.6	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260304	553.95	561.05	547.45	553.45	2974290	553.45	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260304	98.16	98.63	96.01	98.11	32963143	97.0798	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260304	31.66	32.9	31.05	31.54	425218	31.54	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260304	68.4	69.99	65.37	69.41	12280	69.41	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260304	860.05	869	836	861.25	72309	861.25	up	up	correct
ITC.NSE	ITC Limited	20260304	310.6	315.5	310.5	311.95	24165489	311.95	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260304	490	493.2	476.5	479.6	28484	479.6	down	up	incorrect
ITI.NSE	ITI Limited	20260304	255.3	257.05	250.55	253.3	278853	253.3	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260304	7.05	7.15	7.03	7.05	295675	7.05
IVP.NSE	IVP Limited	20260304	130	135.37	122.9	127.08	11199	127.08	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20260304	2786.45	2807.77	2774.61	2787.8	282	2787.8	up	up	correct
IZMO.NSE	IZMO Limited	20260304	676.1	693.95	669.6	670.85	44011	670.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260304	117	118.45	112.87	117	8093449	117
JAGRAN.NSE	Jagran Prakashan Limited	20260304	61.65	62.8	61.65	62.09	246888	62.09	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260304	162.05	172.88	157.55	170	116764	170	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260304	64.1	64.32	60.6	61.17	3723028	61.17	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260304	102.23	102.88	99.22	100.04	562142	100.04	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260304	32.65	33.47	31	31.66	70709	31.66	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260304	140.43	141.87	136.22	137.2	5092275	137.2	down	down	correct
JASH.NSE	Jash Engineering Limited	20260304	387	397.95	383.3	388.1	68399	388.1	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20260304	174.5	191.2	170.71	186.85	32403	186.85	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260304	102.1	103.5	97	97.63	444322	97.63	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260304	73.27	75.66	73.26	74.54	2793277	74.54	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260304	76.94	76.94	72.91	74.03	55664	74.03	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260304	2045.5	2067.5	2010.6	2041.3	177486	2041.3	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260304	515	517.4	504.5	507	335476	507	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260304	9.24	9.4	8.79	8.93	95918	8.93	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260304	1171.4	1204.9	1122.7	1130.2	10770	1130.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260304	617	668.3	617	664.65	705846	664.65	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260304	175.2	176.24	168.5	169.14	2208731	169.14	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260304	1225.1	1227	1161	1168.4	2894114	1168.4	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260304	549	609	548.4	598.3	27759696	598.3	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260304	23.2	23.59	23	23.25	398667	23.25	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260304	21.25	22.98	20.3	21.12	108760	21.12	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260304	35	35	34.23	34.59	4189952	34.59	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260304	340.85	340.85	340.85	340.85	8128	340.85
JKCEMENT.NSE	J.K. Cement Limited	20260304	5589	5600	5476.5	5530	50083	5530	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260304	505	506.6	475.05	481.7	222515	481.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260304	685	685	652.1	654.05	128088	654.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260304	340.05	344.95	333.65	336.75	388812	336.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260304	465	469.5	436.3	439.7	3406483	439.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260304	89	90.3	84.5	85.86	21371	85.86	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260304	123.14	124.12	120.5	122.31	3253821	122.31	down	down	correct
JOCIL.NSE	Jocil Limited	20260304	127.98	128	123.15	127.14	1923	127.14	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260304	2.73	2.73	2.6	2.6	8142658	2.6	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260304	1150.2	1151.5	1120	1126.2	13887	1126.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260304	14.15	14.24	13.75	13.95	34662317	13.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260304	774.95	774.95	743.6	753.1	1177309	753.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260304	473	477.2	464.5	468.05	1507529	468.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260304	16154	16348	15800	16124	2451	16124	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260304	1236	1253.9	1200	1213	1682849	1213	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260304	135	136.69	128.6	129.39	256817	129.39	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260304	497.85	510	495	499.5	3801903	499.5	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260304	561	568.65	550.15	555.9	177405	555.9	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260304	845	847.5	824.6	830	125180	830	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260304	762.15	762.15	716.26	719.91	1063556	719.91	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260304	536	539.95	521	523.55	277950	523.55	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260304	242.55	250.9	240.3	248.3	636343	248.3	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260304	11.6	11.65	11.15	11.24	12955776	11.24	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260304	238.25	242.9	233.15	239.55	31323	239.55	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260304	928	950.9	911.6	936	577968	936	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260304	106	111.93	106	107.57	4586	107.57	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260304	571.05	603	571.05	601.15	1122	601.15	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260304	394.85	396.3	387.4	393.8	3256574	393.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260304	183.11	186	180.18	184.17	41725	184.17	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260304	22.54	22.54	21.76	21.78	1257284	21.78	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260304	1.45	1.46	1.35	1.41	160311	1.41	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260304	65.7	66.8	64.03	65.57	15541	65.57	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260304	173.5	173.5	165.85	169.09	10664	169.09	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260304	195	197.97	191.91	193.1	385352	193.1	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260304	395	405	381	393.5	10421	262.33	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260304	42.14	43.25	40.15	41.06	1769	41.06	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260304	313.35	320.75	309.1	310	5839128	310	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260304	852.05	880.95	831	848.05	641	848.05	down	down	correct
KAYA.NSE	Kaya Limited	20260304	313	329.9	308	313.6	19743	313.6	up	up	correct
KCP.NSE	The KCP Limited	20260304	157.1	161.29	154.62	155.77	229411	155.77	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260304	22.25	24.28	22.2	23.17	563633	23.17	up	up	correct
KDDL.NSE	KDDL Limited	20260304	2425.9	2475	2363.8	2452.2	16992	2452.2	up	down	incorrect
KEC.NSE	KEC International Limited	20260304	558.8	558.8	540.45	542.75	406919	542.75	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260304	83.5	83.79	80.62	82.01	219030	82.01	down	down	correct
KEI.NSE	KEI Industries Limited	20260304	5123	5174.5	4963	4979	552306	4979	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260304	17.5	18.22	17.22	17.47	3429688	17.47	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260304	1018.3	1043.9	1016.5	1022	115519	1022	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260304	8.6	9	8.4	8.75	606147	8.75	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260304	269.05	270	264	266.75	1617	266.75	down	down	correct
KHADIM.NSE	Khadim India Limited	20260304	119	119	113.35	114.16	68102	114.16	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260304	56.1	56.71	54.41	54.91	106269	54.91	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260304	97.99	97.99	91.4	93.62	2369	93.62	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260304	17.66	17.66	16.02	16.89	5123	16.89	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260304	4802.5	4838.5	4711	4770	2065	4770	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260304	310.2	317.5	310.2	312.55	8681	312.55	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260304	715	715	698.7	706.3	245016	706.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260304	4250	4250	4071.1	4132.3	5661	4132.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20260304	320	320.05	306.2	309.5	110353	309.5	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260304	425	430.7	419	426.1	363536	426.1	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260304	1525	1525	1476.4	1492.1	49216	1492.1	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260304	1376.9	1423.8	1351.9	1416.5	293025	1416.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260304	2750.1	2826.3	2750.1	2782.5	5721	2782.5	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260304	168.5	168.79	160.01	161.75	1089555	161.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260304	485	488.6	465.1	469.8	45862	469.8	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260304	24.5	28	23.88	26.83	718431	26.83	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260304	126.01	127.24	123.1	125.66	1688879	125.66	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260304	78.92	80	77.86	78.55	45141	78.55	down	down	correct
KOLTEPATIL.NSE	Kolte	20260304	340.05	345.75	330.25	335.8	104893	335.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20260304	124.5	125.39	121.25	122.85	145370	122.85	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260304	405	410.5	402.2	403.7	18393751	403.7	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260304	23.76	25.95	23.12	25.28	158127	25.28	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260304	107.8	110.33	103.98	105.84	87313	105.84	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260304	65.7	65.7	62.15	64.27	21152	64.27	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260304	745	753.25	725.25	736.15	1679348	736.15	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260304	850.05	861.85	840.85	853.65	185250	853.65	up	up	correct
KRBL.NSE	KRBL Limited	20260304	321.1	328.25	312.55	320	765555	320	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260304	53.9	53.9	51.2	52.51	802	52.51	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260304	2.5	3	2.2	2.39	1385327	2.39	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260304	460.05	471.85	460.05	465.05	41027	465.05	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260304	615	632.5	598	602.2	104577	602.2	down	down	correct
KSB.NSE	KSB Limited	20260304	737	751.55	719	738.9	364271	738.9	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260304	735	736.35	705.4	714.6	305975	714.6	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260304	718	730	701	706.15	48558	706.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260304	200	202.98	195.8	200.88	5306661	200.88	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260304	84.3	85.84	83.63	84.92	42990	84.92	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260304	5.22	5.22	4.94	5.09	1689	5.09	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260304	1378.2	1389	1350	1359.5	572198	1359.5	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260304	99.94	100.35	96.14	98.82	7008	98.82	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260304	194.01	197	190.61	193.47	95650	193.47	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260304	7.85	7.88	7.18	7.58	23379	7.58	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260304	1059	1061	1019.9	1030.6	1499364	1030.6	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260304	14490	14794	14200	14749	4335	14749	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260304	4.26	4.69	4.26	4.43	21872	4.43	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260304	112	112.9	108.58	111.48	4788992	111.48	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260304	130.53	137.92	126.01	126.87	2705	126.87	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260304	1873	1876.7	1801	1821.1	50159	1821.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260304	10.38	10.38	9.8	9.99	69956	9.99	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260304	224	228.93	224	224.89	23083	224.89	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260304	520	523.6	511.15	518	1795199	518	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260304	28.92	28.92	28.67	28.84	174227	28.84	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260304	276.98	276.98	271.4	273.44	639	273.44	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260304	885.52	887.95	879.93	887.6	112	887.6	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260304	274.12	274.94	271.93	274.42	2105	274.42	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260304	144.57	152.24	144.27	148.74	91671	148.74	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260304	610	630	610	618.5	41262	618.5	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260304	6600	6699	6523.5	6661.5	33473	6661.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260304	999.99	1000.01	999.99	999.99	3731779	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260304	1000	1000.01	999.99	1000	262287	1000
LODHA.NSE	Macrotech Developers Limited	20260304	952	954	905.1	912.85	3409192	912.85	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260304	180	194	180	186.82	61853	186.82	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260304	107.66	109.59	105.41	108.86	7908	108.86	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260304	72.54	72.54	70.15	71.09	7522	71.09	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260304	5.57	5.72	5.52	5.66	28217	5.66	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260304	3950	3959	3760	3882.6	7635350	3882.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260304	3434.9	3434.9	3305.3	3317.2	85540	3317.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260304	5900	5900	5622	5649.5	20876	5649.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260304	1605	1605	1525	1533.7	418358	1533.7	down	down	correct
LUPIN.NSE	Lupin Limited	20260304	2311.1	2312	2268.4	2304.9	1343538	2304.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260304	868.05	878	860	866.7	29835	866.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260304	119.42	119.99	113.11	113.79	1128131	113.79	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260304	61.8	61.8	59.2	60.77	27173	60.77	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260304	4.75	5.14	4.75	4.93	34889	4.93	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260304	3240	3278.1	3207.9	3264.3	4537215	3264.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260304	362.7	367.8	359.3	362.2	1760692	362.2	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260304	134.9	134.9	130.53	131.3	106775	131.3	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260304	979.7	1003.15	945.05	949.95	35728	949.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260304	34.06	34.5	32.6	33.27	16504	33.27	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260304	4.35	4.54	4.35	4.41	39152	4.41	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260304	63	63.3	61	61.47	109892	61.47	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260304	154.98	154.98	154.6	154.98	604011	154.98
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260304	448.9	483.8	442.1	470.75	75495	470.75	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260304	20.79	21.34	20.25	20.52	45943	20.52	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260304	70.5	70.5	67.25	68.42	35412738	68.42	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260304	90	90	83	85.29	6616	85.29	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260304	722	785	722	762.35	17734	762.35	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260304	110	111.55	108	109.61	39071	109.61	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260304	42.75	42.75	39.04	39.69	16047	39.69	down	down	correct
MAHICKRA.NSE	SM	20260304	176	200	176	194.8	33750	194.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260304	343.1	357.4	341.05	350.9	215074	350.9	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260304	389	396	379	386.45	341369	386.45	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260304	13000	13051	12856	13004	4628	13004	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260304	545.05	555.3	532.4	550.75	260331	550.75	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260304	989.1	989.1	940	952.8	52352	952.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260304	32.01	32.01	30.82	30.99	5160	30.99	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260304	27.64	27.64	26.41	26.52	115374	26.52	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260304	118	126.89	114.31	124.57	3872152	124.57	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260304	57.05	57.05	54.77	55.65	47069	55.65	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260304	56	58	53.11	56.85	37949	56.85	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260304	52.6	54.95	51.45	51.81	272133	51.81	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260304	277.4	278.5	268	269.25	6504593	269.25	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260304	26.55	29.27	26.54	29.27	48483	29.27	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260304	868.8	872.05	841.85	849.85	120489	849.85	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260304	435	435	400.5	404.8	1359092	404.8	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260304	100.28	101.8	98.65	100.26	294126	100.26	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260304	14.05	14.59	13.91	14.08	23091	14.08	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260304	42.01	43	40	40.67	9767	40.67	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260304	416	426.7	406.2	420.25	56317	420.25	up	down	incorrect
MARICO.NSE	Marico Limited	20260304	782.1	785.95	768.9	771.85	1179796	771.85	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260304	185	186.94	178.01	179.79	391792	179.79	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260304	167.25	173.5	166.91	171.21	745951	171.21	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260304	14150	14184	13794	14158	710366	14158	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260304	311.1	315	302.6	306	125671	306	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260304	137.42	148.99	126.45	132.29	776	132.29	down	down	correct
MASTEK.NSE	Mastek Limited	20260304	1545	1595.6	1545	1560	89988	1560	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260304	388	413.9	388	406.7	32624	406.7	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260304	78.01	85.5	77.2	82.47	201753	82.47	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260304	1065.6	1067.8	1039.5	1053.7	3349782	1053.7	down	down	correct
MAXIND.NSE	Max India Limited	20260304	147.71	152.68	146	148.86	43585	148.86	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260304	528.55	528.55	510	517.15	90163	517.15	down	down	correct
MAZDA.NSE	Mazda Limited	20260304	194.97	195.7	189.86	190	13996	190	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260304	2209.8	2214.4	2158	2165.4	979808	2165.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260304	456.35	461.95	455.05	461.4	231984	461.4	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260304	24	26.49	24	26.12	84984	26.12	up	up	correct
MCDOWELL.NSE	N	20260304	1340.1	1356	1311.2	1315	837406	1315	down	down	correct
MCL.NSE	Madhav Copper Limited	20260304	67.99	70	67	70	213283	70	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260304	37.26	40.15	37.26	38.66	767100	38.66	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260304	2494.2	2497.7	2432.6	2483.6	2931485	2483.6	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260304	112.78	116.88	109.8	114.96	56052	114.96	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260304	1	1	0.98	0.98	120424	0.98	down	down	correct
MERCATOR.NSE	Mercator Limited	20260304	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260304	1850	1860	1823.1	1845.5	18561	1845.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260304	1782.9	1784.9	1726	1747.8	677553	1747.8	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260304	9.92	10.2	9.7	9.88	339284	9.88	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260304	1182	1188	1089	1101.2	1080032	1101.2	down	down	correct
MHHL.NSE	SM	20260304	36.8	40	36.8	38.1	52500	38.1	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260304	275.1	283.9	275.1	281.65	74269	281.65	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260304	340.95	348	334.15	336.9	421321	336.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260304	532	536.45	517.85	525.15	199082	525.15	down	down	correct
MINDSPACE.NSE	RR	20260304	455	458.99	441.01	450.09	291638	450.09	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260304	203.05	204.99	189.1	193	70826	193	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260304	28	28.99	26.8	27.66	465578	27.66	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20260304	33.29	33.29	31.1	32.17	116428	32.17	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260304	0.94	0.99	0.9	0.91	1049934	0.91	down	down	correct
MMFL.NSE	M M Forgings Limited	20260304	440	444.4	430.1	435.85	63597	435.85	down	down	correct
MMP.NSE	MMP Industries Limited	20260304	238	240.74	235.5	237.27	22116	237.27	down	down	correct
MMTC.NSE	MMTC Limited	20260304	58.15	58.15	55.56	55.9	1657955	55.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260304	111.85	113.94	110.11	111.67	2589	111.67	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260304	63.91	63.92	63.42	63.55	5038	63.55	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260304	24.19	24.2	22.43	23.5	14336	23.5	down	down	correct
MOIL.NSE	MOIL Limited	20260304	289.95	292	280.25	287.1	994662	287.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260304	12.1	12.11	11.6	11.9	281707	11.9	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260304	50.01	50.01	48.6	49.01	986653	49.01	down	down	correct
MOLDTECH.NSE	Mold	20260304	129.19	129.19	122	123.38	48282	123.38	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260304	554.45	558	545.65	553.1	135011	553.1	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260304	62.71	62.71	60.97	61.39	873059	61.39	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260304	258.5	258.5	252.72	254.8	15068	254.8	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260304	221	223.32	217.11	218.5	2320571	218.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260304	544	550	525	527.7	37700	527.7	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260304	6.15	6.75	6.14	6.14	9200	6.14	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20260304	41	41.48	40.2	40.61	4812523	40.61	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260304	711	715.7	687.35	700.6	848213	700.6	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260304	20	20.95	20	20.13	5979	20.13	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260304	2202.9	2292.9	2202.8	2267.2	674633	2267.2	up	up	correct
MPSLTD.NSE	MPS Limited	20260304	1440	1477.7	1422	1434	19846	1434	down	down	correct
MRF.NSE	MRF Limited	20260304	137480	138490	134395	135050	9847	135050	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260304	187.49	193.5	183.01	191.31	13057930	191.31	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260304	30.95	31.95	30.35	31.59	2764277	31.59	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260304	440	450	439	441.05	113869	441.05	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260304	3730.4	3750.9	3470	3504.5	703782	3504.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260304	1.41	1.42	1.38	1.41	10089	1.41
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260304	27.6	27.6	26.75	27.05	1672065	27.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260304	130	130.1	121.21	123.04	218281	123.04	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260304	52.88	54.92	49.1	51.53	21430	51.53	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260304	76.87	77.4	75.16	75.55	111570	75.55	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260304	130.05	132.5	128.1	129.81	61420	129.81	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260304	30.1	31.43	29.31	30.79	43596	30.79	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260304	225.99	229.5	208.65	211.53	87868	211.53	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260304	3399.1	3422.4	3327.4	3339.9	748065	3339.9	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260304	126.05	127.99	121.6	121.6	252866	121.6	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260304	4.07	4.3	3.98	4.2	782606	4.2	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260304	21.65	24.49	21.65	24.23	11144	24.23	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260304	24.06	25.45	24.01	24.26	5797	24.26	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260304	228.53	228.53	220	220.51	8517	220.51	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260304	94.66	96	92	93.02	20026	93.02	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260304	229	229	222	224.97	6710	224.97	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260304	191	196	189.26	189.69	25492	189.69	down	down	correct
NAM.NSE	INDIA	20260304	887	898.9	841	850.45	1113661	850.45	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260304	956.25	992.4	944.6	953.1	3017646	953.1	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260304	143.05	143.88	138.6	140.29	42916	140.29	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260304	365	377.3	357.9	373.5	26380460	373.5	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260304	988.8	1008	985	999.7	1770489	999.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260304	6200	6223.5	6026.5	6076	244261	6076	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260304	88.51	90.9	87.76	89.26	372261	89.26	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260304	140.76	141	137.2	138.18	234158	138.18	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260304	254	254.3	241.25	244.7	1221676	244.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260304	87	87.26	85	85.63	13414288	85.63	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260304	1947.7	1947.7	1805.1	1816.5	784	1816.5	down	down	correct
NCC.NSE	NCC Limited	20260304	146.12	147.09	142.8	143.35	3484183	143.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260304	183.69	183.69	179.2	182.34	48460	182.34	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260304	2505	2599	2450	2580.2	104	2580.2	up	up	correct
NDL.NSE	Nandan Denim Limited	20260304	2.5	2.54	2.42	2.46	2122725	2.46	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260304	732.8	732.8	700.4	705.45	16140	705.45	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260304	78.99	81	77.07	78.37	176658	78.37	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260304	13.65	13.65	11.51	13	141232	13	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260304	11.14	12.15	11.13	11.92	491748	11.92	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260304	108	108	104	104.49	77881	104.49	down	down	correct
NELCO.NSE	Nelco Limited	20260304	603	624.65	580.85	587.7	177229	587.7	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260304	1356	1374	1320.5	1363.7	36665	1363.7	up	up	correct
NESCO.NSE	Nesco Limited	20260304	1089.6	1093.8	1058.5	1075.6	82282	1075.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20260304	268.9	268.9	262.27	264.44	483247	264.44	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260304	33	33.03	32.22	32.4	4442444	32.4	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260304	13000	13000	12685	12776	25137	12776	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260304	486.95	499.8	474	477.05	3716330	477.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260304	5.29	5.98	4.66	5.05	32728	5.05	down	down	correct
NFL.NSE	National Fertilizers Limited	20260304	72.76	72.83	70.75	71.43	939916	71.43	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260304	24.58	25.77	23.5	25.21	21658	25.21	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260304	1778.1	1778.1	1720.1	1744	274166	1744	down	down	correct
NHPC.NSE	NHPC Limited	20260304	72.48	73.05	71.62	72.23	19057575	72.23	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260304	139	140.69	136.3	137.51	382624	137.51	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260304	31.32	31.32	30.7	30.87	9580	30.87	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260304	280.99	280.99	275.51	277.29	21718747	277.29	down	down	correct
NIITLTD.NSE	NIIT Limited	20260304	66.9	67.41	65.36	65.87	370696	65.87	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260304	7.9	7.9	6.75	7.52	834619	7.52	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260304	12.44	13.49	12.44	13.3	713215	13.3	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260304	1343	1355	1325	1331.3	5628	1331.3	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260304	310	319.55	300.95	302.6	7773	302.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260304	28.4	28.69	27.3	28.3	32420	28.3	down	down	correct
NITCO.NSE	NITCO Limited	20260304	70.2	70.2	67.05	68.87	281349	68.87	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260304	370.1	375.9	360	362.25	225454	362.25	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260304	212.95	212.95	195	199.4	1918	199.4	down	down	correct
NKIND.NSE	N.K Industries Limited	20260304	64.89	64.9	61.2	64.9	65	64.9	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260304	250	251	243.1	249.25	1535781	249.25	down	down	correct
NMDC.NSE	NMDC Limited	20260304	80	80.38	76	76.71	31337830	76.71	down	down	correct
NOCIL.NSE	NOCIL Limited	20260304	138.32	138.32	133.91	134.86	353000	134.86	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260304	3.38	3.68	3.38	3.56	67742	3.56	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260304	92.68	92.68	92.68	92.68	210	92.68
NPBET.NSE	Tata Asset Management Limited	20260304	285.58	290.66	285.14	289.24	940	289.24	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260304	440.4	444	432	435.55	2258	435.55	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260304	262	265.7	254.55	256.2	221398	256.2	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260304	5694.5	5765.5	5600	5635	2692	5635	down	up	incorrect
NTPC.NSE	NTPC Limited	20260304	370.75	373.85	364.1	365.8	11433169	365.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260304	756.15	788.35	750.05	763.6	33747	763.6	up	up	correct
NURECA.NSE	Nureca Limited	20260304	282.25	282.25	266.25	272.05	26155	272.05	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260304	312	315.6	304.45	306.8	190581	306.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260304	257.2	257.2	246.25	247.3	16071	247.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260304	1461	1466	1429	1454.4	807048	1454.4	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260304	6799.5	6890.5	6771.5	6832	122604	6832	up	up	correct
OIL.NSE	Oil India Limited	20260304	495.05	506.25	484.15	492.1	20190436	492.1	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260304	48.51	51.7	47.3	47.71	98547	47.71	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260304	930	930	901.3	906.3	458824	906.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260304	102.65	104.99	99.6	101.7	51478	101.7	down	down	correct
OMAXE.NSE	Omaxe Limited	20260304	76.35	77.69	74.24	75.27	75067	75.27	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260304	80	82.85	79	79.81	80680	79.81	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260304	4.73	4.73	4.31	4.36	1940	4.36	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260304	14.94	15.69	14.94	15.23	21300	15.23	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260304	45.72	47.1	43.63	46.98	1639429	46.98	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260304	287	288.35	275.1	276.95	53722773	276.95	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260304	48.01	48.9	47.1	48.72	133516	48.72	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260304	262.6	265.4	257.1	258.4	54668	258.4	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260304	390	397.8	376.55	378.55	112559	378.55	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260304	158.2	159.06	153.49	156.96	9089	156.96	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260304	590	592.95	549	565.25	207638	565.25	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260304	64.05	67.45	63.87	66.62	225390	66.62	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260304	6.14	6.33	6.06	6.16	117700	6.16	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260304	297	299	286.95	295.3	13280	295.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260304	148	149.4	145.13	146.82	396713	146.82	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260304	182.01	194.8	177.29	190.14	687248	190.14	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260304	96.5	97	94.1	94.55	205208	94.55	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260304	64.25	64.25	62	62.68	3141	62.68	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260304	17.53	18.1	17.53	17.91	311032	17.91	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260304	3969.9	3969.9	3856.9	3888.2	6080	3888.2	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260304	1.64	1.64	1.5	1.5	22597	1.5	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260304	44.13	44.28	42.82	43.36	82046	43.36	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260304	30835	31130	30600	30980	22570	30980	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260304	33.6	35.49	32.98	34.58	5649696	34.58	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260304	87	92.98	87	90.96	1067	90.96	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260304	31.68	31.99	30.1	30.4	9166	30.4	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260304	332	332	317	320.4	94624	320.4	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260304	308	322	307	320.85	6322	320.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260304	271.9	274.8	266.55	271.85	47440	271.85	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260304	91	91	88.2	90.57	7626	90.57	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260304	33.97	34	32.51	33.29	833536	33.29	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260304	200	203.93	196	198.36	691373	198.36	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260304	7.3	7.3	6.89	6.95	890656	6.95	down	down	correct
PARTYCRUS.NSE	SM	20260304	81.1	81.1	81	81.1	5000	81.1
PATELENG.NSE	Patel Engineering Limited	20260304	26.21	26.21	25.4	25.65	8335086	25.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260304	10.2	10.39	9.8	10.08	130517	10.08	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260304	9.25	9.25	9	9.03	33377195	9.03	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260304	79.38	79.38	76.17	77.19	174487	77.19	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260304	17.31	18.29	17.2	17.78	8627	17.78	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20260304	146	146.1	141	141.77	694426	141.77	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260304	17.25	17.65	16.65	17.37	371642	17.37	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260304	4590	4750	4566.2	4700	707053	4700	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260304	298	298	271.75	280	20923538	280	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260304	400	404	391	396.55	10651800	396.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20260304	4856	4899	4802	4866.5	10760	4866.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260304	270	284.7	268.9	278.8	4618179	278.8	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260304	29	29.14	27.8	28.29	777990	28.29	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260304	600	606.95	576.3	592.95	2730154	592.95	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260304	11036	11250	10973	11226	8327	11226	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260304	4980.1	4980.1	4850	4859	11928	4859	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260304	1475	1554.9	1458.1	1548.9	84375	1548.9	up	up	correct
PGINVIT.NSE	IV	20260304	91.45	91.56	89.96	90.1	2607617	90.1	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260304	1638.8	1639.4	1588	1611	403023	1611	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260304	1444	1449	1422.4	1437	1119317	1437	down	down	correct
PIIND.NSE	PI Industries Limited	20260304	3050	3088.2	3033.4	3063.5	221228	3063.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260304	4402.1	4472.8	4331	4416.2	2311	4416.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260304	7.82	8	7.55	7.71	46121	7.71	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260304	25.65	27.58	25.65	26.12	38904	26.12	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260304	872.35	880	852.5	864.55	51535	864.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260304	761	763	760	760.45	398	760.45	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260304	136.1	139	136	136.39	11065	136.39	up	down	incorrect
PNB.NSE	Punjab National Bank	20260304	124.37	124.9	120.39	121.37	25000472	121.37	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260304	77.5	77.5	76.2	76.94	295889	76.94	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260304	805	808.65	774.85	783.15	779842	783.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260304	21.91	23.99	21.2	23.73	2390	23.73	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260304	198	200	195	197.39	457622	197.39	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260304	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260304	231.91	234.77	221	222.93	4679	222.93	down	down	correct
POKARNA.NSE	Pokarna Limited	20260304	895	895	864.5	873.75	65224	873.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260304	8420	8475	8266.5	8284	485905	8284	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260304	1310	1415	1292.3	1398.4	1571775	1398.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260304	819	825.8	801.95	808.95	101480	808.95	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260304	260.35	295.9	257.65	289.6	173373	289.6	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260304	432	433.7	420.35	425.85	2745648	425.85	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260304	296	296	288.9	291.95	28191826	291.95	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260304	25160	25195	24195	24500	159680	24500	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260304	1972.6	1989.9	1942.3	1963.6	64591	1963.6	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20260304	209.33	220	207	215.87	21742	215.87	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20260304	195	199.55	191.42	196.59	79789	196.59	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260304	19.05	22.08	19.02	21.73	50957	21.73	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260304	300.95	327.95	294.1	315.6	10954285	315.6	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260304	128	128	122.25	123.46	524684	123.46	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260304	4.03	4.17	4.03	4.15	231050	4.15	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260304	7.41	7.78	7.04	7.06	226060	7.06	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260304	129.99	129.99	125	126.49	179757	126.49	down	up	incorrect
PRECOT.NSE	Precot Limited	20260304	421.3	423.1	413.7	416.5	5163	416.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260304	314.1	329.6	314.1	320.75	1414774	320.75	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260304	505	517.9	493.05	503.85	328852	503.85	down	down	correct
PREMIER.NSE	Premier Limited	20260304	3.01	3.01	2.9	2.95	15541	2.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260304	52.39	60.04	50.79	57.37	662214	57.37	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260304	1341.7	1363.4	1308	1350.8	868953	1350.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260304	570.2	576.55	558	564.7	455165	564.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260304	272	276.6	268	271.6	31629	271.6	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260304	239.85	239.85	234.5	236	122517	236	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260304	12.2	12.45	11.8	12.01	414581	12.01	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260304	2915	2959.9	2815	2841.1	113839	2841.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260304	125	127.19	124.11	125.59	317941	125.59	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260304	25.4	25.4	24.84	24.95	2503321	24.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260304	695	707.65	684	690.2	63827	690.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260304	107.09	107.1	102.54	103.62	5394855	103.62	down	down	correct
PTC.NSE	PTC India Limited	20260304	162	162.39	156.35	157.3	1262292	157.3	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260304	38.25	38.25	37.51	37.88	60490	37.88	down	up	incorrect
PULZ.NSE	SM	20260304	23.5	25.4	23.15	24.85	18000	24.85	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260304	1120.2	1120.2	1050.1	1056	6293	1056	down	down	correct
PURVA.NSE	Puravankara Limited	20260304	190	191.26	179.54	180.39	411426	180.39	down	down	correct
PVP.NSE	PVP Ventures Limited	20260304	26.99	28.9	26	27.68	287086	27.68	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260304	138	138	133.32	134.07	620919	134.07	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260304	267.48	269	266.6	268.21	22355	268.21	up	up	correct
QUESS.NSE	Quess Corp Limited	20260304	189.05	191.8	188	188.36	127078	188.36	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260304	159	159.72	156.5	157.48	98005	157.48	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260304	1.19	1.19	1.19	1.19	0	1.19
RADAAN.NSE	Radaan Mediaworks India Limited	20260304	3.05	3.05	2.8	2.94	22395	2.94	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260304	2562	2579.9	2505	2540	299602	2540	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260304	5.81	5.96	5.81	5.87	136704	5.87	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260304	289.95	289.95	276.5	278.55	1454053	277.5798	down	down	correct
RAIN.NSE	Rain Industries Limited	20260304	140	140.25	126.77	132.08	10405554	132.08	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260304	136.62	137.23	131.69	131.69	327761	131.69	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260304	3.65	3.65	3.56	3.59	371147	3.59	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260304	402.85	406.8	395	400.7	98147	400.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260304	26.4	29.97	25.42	28.36	241127	28.36	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260304	38.16	38.16	35.36	37.31	16742	37.31	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260304	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260304	259	260	251.1	252.85	319907	252.85	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260304	32.1	35.35	32.1	33.87	57382	33.87	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260304	6.68	6.7	6.42	6.66	5322417	6.66	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260304	1075.9	1094	1058	1085.2	119004	1085.2	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260304	275.1	281.95	273.05	278.9	509096	278.9	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260304	430.5	442	423.5	435.4	120751	435.4	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260304	435.6	439.85	426.05	430.5	43302	430.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260304	10.58	12.25	10.58	11.83	1105988	11.83	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260304	1177.2	1190.4	1152	1155.4	4046	1155.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260304	2355	2431.4	2342.7	2399.4	49994	2399.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20260304	386	395.65	376.2	378.6	367520	378.6	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260304	306.5	309.95	303.75	306.05	6938359	306.05	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260304	119	119.48	115.5	115.95	1204746	115.95	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260304	0.79	0.79	0.78	0.78	4863324	0.78	down	down	correct
RECLTD.NSE	REC Limited	20260304	335	336.25	324.2	328.75	11242119	328.75	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260304	256	265.35	247.8	249.55	6668546	249.55	down	down	correct
REFEX.NSE	Refex Industries Limited	20260304	211	212.87	202	202.44	635743	202.44	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260304	40.66	42.99	40.51	42.53	756	42.53	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260304	325	329.35	321.75	326.3	92431	326.3	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260304	1330	1352.8	1307	1345	32495007	1345	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260304	205.9	208.77	200.1	202.33	2969114	202.33	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260304	82.1	88	81.58	86.64	2795041	86.64	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260304	110.05	110.05	106.1	106.8	114521	106.8	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260304	23.25	25.99	22.9	25.32	47083283	25.32	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260304	364.7	370	359.05	360.1	100787	360.1	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260304	84.21	84.76	80.35	81.1	12317	81.1	down	down	correct
REPRO.NSE	Repro India Limited	20260304	384.75	389.55	378.45	382.05	13938	382.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260304	169	174.99	165.55	170.41	119056	170.41	up	up	correct
RGL.NSE	Renaissance Global Limited	20260304	112	112.7	106.25	107.8	7397699	107.8	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260304	1.95	2.13	1.94	1.99	1063438	1.99	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260304	410	412	397.15	399.6	270090	399.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260304	123	124.99	116	116.85	3922024	116.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260304	666.2	675.9	666.2	668.6	42590	668.6	up	up	correct
RITES.NSE	RITES Limited	20260304	200	202.35	195.94	197.3	814963	197.3	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260304	18	18	16.51	16.83	20525	16.83	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260304	41.59	41.69	40.1	40.47	27304	40.47	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260304	547.5	552.1	540.55	545.55	190617	545.55	down	down	correct
RML.NSE	Rane (Madras) Limited	20260304	809.15	809.15	789.6	799.1	10316	799.1	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260304	343	343	331.1	335.95	41937	335.95	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260304	131	131	122.2	125.33	497024	125.33	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260304	1.28	1.34	1.28	1.31	221269	1.31	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260304	42.99	42.99	41	42.44	7474	42.44	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260304	480	484.7	474.05	475.15	66601	475.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260304	44.72	44.72	42.4	42.48	26187	42.48	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260304	485.4	488.1	472.3	474.7	242287	474.7	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260304	1796.8	1827	1764.2	1803.9	9623	1803.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260304	22.74	24.1	22.13	23.17	81816662	23.17	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260304	72.39	72.39	68.35	69.5	63260	69.5	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260304	644	673.6	633.1	654.2	40644	654.2	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260304	34.68	35.4	32.72	34.77	70576	34.77	up	up	correct
RSWM.NSE	RSWM Limited	20260304	146.25	147.01	145.25	145.86	29268	145.86	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260304	271	273.8	250.65	257.35	406885	252.2201	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260304	26.8	26.8	25.56	25.69	4541709	25.69	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260304	7.83	7.88	7.7	7.76	12186891	7.76	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260304	169.9	203.88	169.9	203.88	535875	203.88	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260304	5.36	5.75	5.25	5.45	95884	5.45	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260304	105.93	108.5	103	104.94	39394	104.94	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260304	132	138.42	131	137.61	129167	137.61	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260304	38.49	38.99	35.76	36.3	55366	36.3	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260304	293.9	294.65	271.25	282.05	9465512	282.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260304	290	306.85	282.5	300.3	1139	300.3	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260304	16.27	16.27	16.27	16.27	11816	16.27
SADBHAV.NSE	Sadbhav Engineering Limited	20260304	9.67	9.67	9.67	9.67	30011	9.67
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260304	3.45	3.45	3.22	3.22	363993	3.22	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260304	1700	1736.1	1633.4	1654.3	46115	1654.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260304	22.52	23.49	22.31	22.55	5793	22.55	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260304	190	190.64	182.1	186.46	64662	186.46	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260304	161.42	161.42	152.4	155.62	36418464	155.62	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260304	522.9	537.6	508.35	521.45	138168	521.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260304	15.75	17.48	14.11	16.85	395932	16.85	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260304	135	138	130.25	130.26	348728	130.26	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260304	1.74	1.75	1.69	1.71	1167869	1.71	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260304	7.61	7.61	7.36	7.4	3674366	7.4	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260304	269	269	255.15	259.85	941	259.85	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260304	46.74	47.49	46.74	46.74	36723	46.74
SALZERELEC.NSE	Salzer Electronics Limited	20260304	625	625	595.8	603.4	96379	603.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260304	7.01	7.01	6.79	6.98	30154	6.98	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260304	2.23	2.28	2.12	2.28	13582	2.28	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260304	969.95	979	960	976.9	508	976.9	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260304	495	506.5	491.35	499.35	114287	499.35	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260304	438	442.15	431.1	438	20333	438
SANGHIIND.NSE	Sanghi Industries Limited	20260304	57.85	57.86	56.25	56.91	575506	56.91	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260304	251.8	252.25	245.05	247.6	204898	247.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260304	12.84	12.84	12.84	12.84	11497	12.84
SANOFI.NSE	Sanofi India Limited	20260304	3847.1	3855.4	3805	3824.8	14662	3824.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260304	0.21	0.22	0.2	0.21	426480	0.21
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260304	534.95	542.5	516.05	521.4	550936	521.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260304	328	328.8	314.9	316.8	181924	316.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260304	82.08	82.08	79.52	80.96	113029	80.96	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260304	1108.1	1147.9	1097.5	1129.3	18997	1129.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260304	272	280.5	261.4	272.8	20003	272.8	up	up	correct
SATIA.NSE	Satia Industries Limited	20260304	63	63.35	61.91	62.13	74536	62.13	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260304	148	152	147.5	150.08	176865	150.08	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260304	424.6	433.65	419.25	421.15	187923	421.15	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260304	734	740	717.8	726.6	1084320	724.0633	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260304	119.85	119.85	113.14	115.37	11845	115.37	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260304	333.86	337.18	329.4	334.33	26160	334.33	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260304	288.72	288.72	282.1	285.39	7465	285.39	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260304	216.99	216.99	212.18	213.63	3785	213.63	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260304	1964	1997.2	1923.6	1930.6	966848	1927.92	down	down	correct
SBIN.NSE	State Bank of India	20260304	1172.1	1182.7	1157.6	1174.5	13855065	1174.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260304	4285	4285	4080	4131	133978	4131	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260304	147.2	155.97	146.1	152.22	65622	152.22	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260304	843.65	862	829.55	832.75	172676	832.75	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260304	253.2	256.85	244.55	246.2	4765848	246.2	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260304	77	79.7	77	78.1	549715	78.1	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260304	1340	1374.9	1315.9	1333.3	36844	1333.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260304	21	22.44	20.9	21.55	22502	21.55	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260304	66.6	68.77	66.25	67.25	747808	67.25	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260304	261	267	259.6	264.55	11842	264.55	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260304	18.64	18.64	16.88	17.96	481113	17.96	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260304	261.49	261.49	259	259.56	25784	259.56	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260304	265.3	265.3	260.5	262.54	2200072	262.54	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260304	603.19	605.15	593.83	601.81	121777	601.81	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260304	754.96	754.96	708.5	713.21	190280	713.21	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260304	0.42	0.42	0.4	0.42	13223	0.42
SEYAIND.NSE	Seya Industries Limited	20260304	10.68	10.68	10.67	10.67	8690	10.67	down	down	correct
SFL.NSE	Sheela Foam Limited	20260304	545	549.95	533	537.1	67884	537.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260304	517	517	481.65	503.35	53812	503.35	down	down	correct
SGL.NSE	STL Global Limited	20260304	11.8	11.89	11	11.19	21505	11.19	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260304	60.26	63.84	58.61	60.45	30110	60.45	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260304	499.05	499.5	480	485.55	804348	485.55	down	down	correct
SHALBY.NSE	Shalby Limited	20260304	149	149.7	145.3	146.88	133910	146.88	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260304	54.02	54.02	52.41	52.94	63752	52.94	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260304	105.67	106.34	104.62	105.46	52351	105.46	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260304	6.74	6.87	6.6	6.69	30249	6.69	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260304	440.1	447.6	435	440.25	16731	440.25	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260304	1110	1117.6	1021.9	1038.5	356033	1038.5	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260304	896.25	896.25	852	861.85	49877	861.85	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260304	125.94	125.94	123.05	123.2	372385	123.2	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260304	472	472	454.92	468.61	12004	468.61	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260304	96.42	98	95.8	96.06	4288	96.06	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260304	319.85	320.2	311.95	315.7	341452	315.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260304	18.01	18.9	18	18.13	49893	18.13	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260304	55.92	55.92	53.19	54.11	777	54.11	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260304	159.02	159.02	144.75	149.16	1742	149.16	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260304	143.42	143.42	134.5	137.14	478867	137.14	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260304	300	300	288.8	292.05	148748	292.05	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260304	36.49	36.5	34.65	35.3	15516	35.3	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260304	66.93	67.99	66.87	66.97	136188	66.97	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260304	25865	25865	24955	25355	37304	25355	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260304	301	309	301	306.75	28871	306.75	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260304	51.44	51.5	49.61	50.62	111367	50.62	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20260304	0.4	0.4	0.4	0.4	353220	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260304	151.4	151.4	148.02	149.82	4421	149.82	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260304	3076	3092.9	2935.5	2969.5	83314	2969.5	down	up	incorrect
SHUBHLAXMI.NSE	SM	20260304	28	29.45	28	29.45	4000	29.45	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260304	4.9	4.93	4.84	4.89	35387	4.89	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260304	820	834.9	794.1	811.9	392660	811.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260304	9.85	10.17	9.51	10.15	376	10.15	up	up	correct
SIEMENS.NSE	Siemens Limited	20260304	3285	3285	3141.7	3150	424094	3150	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260304	45.2	47.97	44	45.3	8054	45.3	up	up	correct
SIL.NSE	Standard Industries Limited	20260304	14.3	14.31	13	13.96	27659	13.96	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260304	72	72.95	67	69.36	56699	69.36	down	down	correct
SILINV.NSE	SIL Investments Limited	20260304	408	421	396	416.8	4631	416.8	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260304	16.99	17.7	16.2	16.44	6480	16.44	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260304	8.34	8.75	8.1	8.74	19443	8.74	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260304	188.8	199.48	188.8	194.06	47412	194.06	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260304	89.52	91.76	84	86.19	173479	86.19	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260304	435	442.65	429	437.8	321228	437.8	up	up	correct
SIS.NSE	SIS Limited	20260304	304.3	304.3	294	295.25	79641	295.25	down	down	correct
SITINET.NSE	SITI Networks Limited	20260304	0.34	0.35	0.33	0.34	589278	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260304	508	543.95	506	516.2	87189	516.2	up	up	correct
SJVN.NSE	SJVN Limited	20260304	69.09	69.2	67.85	68.24	4209237	68.24	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260304	1698	1698	1645	1648.4	69656	1648.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260304	1.07	1.07	1.07	1.07	0	1.07
SKIPPER.NSE	Skipper Limited	20260304	345.7	349	338.55	340.95	245406	340.95	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260304	158.83	163.75	157.62	161.76	231970	161.76	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260304	115.2	118.48	115.2	116.6	5096	116.6	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260304	74	74.49	72.22	73.49	898312	73.49	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260304	367.95	383.95	360.55	374.45	375439	374.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260304	38.83	38.84	37.01	37.43	361455	37.43	down	down	correct
SOBHA.NSE	Sobha Limited	20260304	1330	1347.5	1297.6	1338.4	88636	1338.4	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260304	461.35	479	454.4	461.65	93872	461.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260304	14124	14599	13989	14523	662105	14523	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260304	384.8	385	372	374.45	40383	374.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260304	106.71	106.71	106.71	106.71	989	106.71
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260304	104.09	104.09	101.61	102.4	21070	102.4	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260304	502.2	508.8	496.45	501.4	1180839	501.4	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260304	258.5	263.1	254.5	255.1	821270	255.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260304	353	362.1	350.25	359.1	18794	359.1	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260304	40	40.56	39.27	40.11	23090308	40.11	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260304	180	181.9	174.25	179.05	51892	179.05	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260304	690	711.95	675.7	705.6	41335	705.6	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260304	240	241.8	236	237.95	114912	237.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260304	123.41	125.48	122.45	123.47	349671	123.47	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260304	4.84	4.84	4.36	4.45	1974156	4.45	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260304	99.4	103.95	96.71	101.32	55286	101.32	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260304	32.3	32.45	31.11	31.46	48623	31.46	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260304	66	66.67	65.15	65.65	491074	65.65	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260304	27.51	28.51	27	27.91	8788	27.91	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260304	165.99	190	161.93	179.33	23753254	179.33	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260304	200.7	200.7	197.06	198.6	3994	198.6	down	down	correct
SRF.NSE	SRF Limited	20260304	2524.8	2542.2	2480.2	2540.4	378542	2540.4	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260304	454.15	459.5	436	442.35	9879	442.35	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260304	0.53	0.53	0.53	0.53	0	0.53
SSWL.NSE	Steel Strips Wheels Limited	20260304	201.5	203.5	194.99	196.04	269655	196.04	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260304	830.1	837.85	817.25	832.85	432993	832.85	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260304	203.5	206.36	199	205.65	315327	205.65	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260304	139.39	139.39	134.76	136.67	8164	136.67	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260304	110.53	110.53	106.51	107.32	19115	107.32	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260304	88	89.85	86.5	88.9	25602	87.8537	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260304	7.85	8.16	7.85	7.99	1410193	7.99	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20260304	518	522	497	517.1	12409	517.1	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260304	210	213.5	205	205.67	62847	205.67	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260304	168	169.83	158.25	166.93	9772746	166.93	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260304	489	499.7	481.1	491.35	105018	491.35	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260304	2200	2220	2200	2210.6	73607	2210.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260304	8.7	8.78	8.26	8.51	1977646	8.51	down	down	correct
SUBROS.NSE	Subros Limited	20260304	742.1	746	717.55	723.3	72451	723.3	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260304	837	850.45	813.75	826.7	134733	826.7	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260304	390.3	399.8	386.2	395.35	211981	395.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260304	39.9	39.9	36.5	37.31	94174	37.31	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260304	1579	1591.1	1544	1569.2	4689	1569.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260304	1.37	1.38	1.3	1.33	875174	1.33	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260304	5230	5642	5094.5	5440	170935	5440	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260304	607.7	607.7	552.25	569.4	1542	569.4	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260304	831	846.95	818.2	835.9	3229929	835.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260304	238.05	242	233.1	236.66	106433	236.66	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260304	1721.2	1757.2	1721	1750.5	4914857	1750.5	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260304	382	385.55	370	375.55	212331	375.55	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260304	612.1	618.85	584.95	593.1	345462	591.8173	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260304	145	148.69	141.2	146.87	5279	146.87	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260304	6.17	6.85	6.06	6.23	48139	6.23	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260304	422	424.15	415.1	422.85	64977	422.85	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260304	0.94	1	0.92	0.93	231444	0.93	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260304	3912.6	3932.7	3847.7	3910	368073	3910	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260304	21.19	21.2	20.2	21.05	76560	21.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260304	16.5	17.87	16.5	16.97	162830	16.97	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260304	53	53.09	50	52.67	11255	52.67	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260304	219.99	219.99	210.35	211.55	522789	211.55	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260304	123	131.55	122.5	130.37	457388	130.37	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260304	30.52	30.59	29.67	29.85	24883	29.85	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260304	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260304	141	141	132.89	133.78	323363	133.78	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260304	2.85	3	2.44	2.84	156443	2.84	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260304	40.2	40.55	39.7	39.93	71113339	39.93	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260304	2.79	2.83	2.79	2.79	37531	2.79
SWARAJENG.NSE	Swaraj Engines Limited	20260304	3465.9	3497.9	3370	3460.5	13998	3460.5	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260304	512	521.45	502.25	502.95	13052	502.95	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260304	186	186.28	181	181.66	1276208	181.66	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260304	792	792	756.1	765.65	260701	765.65	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260304	409.9	409.9	399.65	400.7	846689	400.7	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260304	183.15	218	181.01	199.63	22151	199.63	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260304	339	341	330	332.9	148074	332.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260304	38.11	38.11	38.11	38.11	24162	38.11
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260304	251.9	251.9	241	242.75	65161	242.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260304	432	447	431.85	436.7	361773	436.7	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260304	25.11	25.11	23.75	24.18	17972	24.18	down	down	correct
TARC.NSE	TARC Limited	20260304	139.99	141.62	136.84	139.08	657647	139.08	down	down	correct
TARMAT.NSE	Tarmat Limited	20260304	68.5	71	65.49	65.7	60616	65.7	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260304	6947.5	7065	6900	6995.5	2109	6995.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260304	700	714.8	690.2	707.7	468919	707.7	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260304	1513.7	1523	1471.6	1478.8	207874	1478.8	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260304	1114.5	1118.8	1098.7	1110.6	1221984	1110.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260304	4415	4448	4318	4353.1	279451	4353.1	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260304	634.95	634.95	620	625.65	358239	625.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260304	362.3	369.9	362.1	365.85	5707031	365.85	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260304	207	207	194.43	196.06	72096617	196.06	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260304	1137.6	1147.7	1076.8	1110.7	142754	1110.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260304	138.1	139.85	136.01	138.59	247582	138.59	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260304	965	1000	950	955.6	17393	955.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260304	512	529.95	500	510.95	29191	510.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260304	14.16	14.59	14.16	14.32	20726	14.32	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260304	2583	2600	2545	2551.5	3442	2551.5	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260304	2625	2635	2580.4	2587.8	3446434	2587.8	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260304	870	898	866.35	876.45	1053119	876.45	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260304	1179.2	1204.5	1169.1	1182.9	16312	1182.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260304	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260304	1321	1362.2	1321	1351.2	1820421	1351.2	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260304	1120	1135.9	1105.3	1124	206994	1124	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260304	480	528.95	474	499.65	119644546	499.65	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260304	514.5	525	502	519.55	129013	519.55	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260304	327.2	357.6	323.6	357.6	36375	357.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260304	90	90.87	88.57	89.14	74811	89.14	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260304	41.84	42.88	40.5	42.15	64303	42.15	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260304	97.16	97.45	95.02	95.8	2178295	95.8	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260304	69	69.45	65.64	68.88	8635820	68.88	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260304	13.5	13.5	12.66	12.74	13314	12.74	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260304	9	9	8.7	8.81	12913	8.81	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260304	3730	3799.7	3583.9	3604.8	144612	3604.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260304	94	94	90.81	92.71	7183	92.71	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260304	81.01	83.64	80	81.3	24008	81.3	up	up	correct
THERMAX.NSE	Thermax Limited	20260304	3051	3079.3	2966.8	3015	55902	3015	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260304	97.75	99.5	94.35	95.61	862335	95.61	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260304	290	294.9	275	279.05	37680	279.05	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260304	375	379.85	367.55	376.95	271784	376.95	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260304	420.15	424.8	414.65	421.4	420736	421.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260304	2231.3	2231.4	2082.1	2106.6	29065	2106.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260304	2803.5	2811.4	2741.1	2771.1	534710	2771.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260304	4.39	4.6	4.21	4.57	54392	4.57	up	up	correct
TIL.NSE	TIL Limited	20260304	215.89	215.89	205.1	206.72	25753	206.72	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260304	174.75	175.92	171.3	173.32	1376139	173.32	down	down	correct
TIMKEN.NSE	Timken India Limited	20260304	3301	3369.5	3172.1	3179.8	49728	3179.8	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260304	184.63	185	178.05	178.93	216921	178.93	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260304	36.65	38.11	36.65	37.24	494835	37.24	up	up	correct
TITAN.NSE	Titan Company Limited	20260304	4205	4238.3	4083.5	4204.4	1024050	4204.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260304	88.3	90.93	86.43	87.33	179137	87.33	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260304	130.1	132.5	129.02	132.07	70208	132.07	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260304	9.25	9.25	8.65	8.76	26813	8.76	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260304	76.31	77.97	72	73.67	2958	73.67	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260304	4310.1	4364.9	4285.1	4341	433704	4341	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260304	1521	1522.1	1466.2	1475.9	1676050	1475.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260304	59.05	65.99	59.05	62.76	4683	62.76	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260304	76.92	76.92	69.71	72.84	5801	72.84	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260304	62.55	63.82	61.76	62.39	116764	62.39	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260304	9.43	9.43	8.14	8.26	36729	8.26	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260304	183.25	191.4	178	180.1	6566	180.1	down	down	correct
TRENT.NSE	Trent Limited	20260304	3790.3	3798	3721	3760.2	811173	3760.2	down	down	correct
TRF.NSE	TRF Limited	20260304	243.4	246.6	233	234.95	27933	234.95	down	down	correct
TRIDENT.NSE	Trident Limited	20260304	23.8	24.3	23.5	23.55	7008695	23.55	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260304	50.8	51.33	48.35	49.96	62520	49.96	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260304	463.35	465.7	455	460.2	290536	460.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260304	391	418	387	398.9	2621614	398.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260304	915	915	875	876.85	13715	876.85	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260304	492	494.2	483.05	489.6	39990	489.6	down	down	correct
TTL.NSE	T.T. Limited	20260304	9.18	9.48	8.8	8.85	76805	8.85	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260304	39	39	38	38.7	1535658	38.7	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260304	348.75	359.35	343.8	350.7	23990	350.7	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260304	3725	3765.8	3645.3	3730.1	1217791	3730.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260304	3800	3834	3680.2	3720.4	4857	3720.4	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260304	120	121.65	116.65	117.35	94962	117.35	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20260304	5.69	5.9	5.69	5.71	7793	5.71	up	down	incorrect
UBL.NSE	United Breweries Limited	20260304	1558.4	1646.2	1556.7	1629.8	126108	1629.8	up	down	incorrect
UCOBANK.NSE	UCO Bank	20260304	28.39	28.39	27.15	27.25	11990167	27.25	down	down	correct
UFLEX.NSE	Uflex Limited	20260304	462.8	463	447	449.85	24088	449.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260304	68.98	69.78	66.05	68.42	155517	68.42	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260304	35.06	41.89	34.81	38.37	765451	38.37	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260304	107	107	102.52	103.22	519168	103.22	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260304	57	57	54	54.26	18302942	54.26	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260304	12175	12500	11888	12100	394665	12100	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260304	4.03	4.04	3.88	3.94	8967	3.94	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260304	328	328	311	316.2	48112	316.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260304	161.6	174.9	161.6	165.2	23354	165.2	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260304	101.72	103.1	99	101.17	3726	101.17	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260304	196	196	189.4	191.13	23915359	191.13	down	down	correct
UNITECH.NSE	Unitech Limited	20260304	4.87	4.99	4.8	4.83	3746191	4.83	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260304	486	494.9	475.1	485.3	10702	485.3	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260304	61	65.4	60.6	64.47	76267	64.47	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260304	670	681.35	664.55	668.4	48914	668.4	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260304	467.3	467.3	467.3	467.3	18578	467.3
UPL.NSE	UPL Limited	20260304	621	621	601	614.1	3558558	614.1	down	down	correct
URJA.NSE	Urja Global Limited	20260304	8.87	8.87	8.55	8.69	1322270	8.69	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260304	410.9	416.9	408.6	413.9	346370	413.9	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260304	948	966.7	944.3	958.65	210767	958.65	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260304	193.8	215	191.85	203.4	598120	203.4	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260304	1915	1936	1862.2	1927.7	99544	1927.7	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260304	4996	5095	4911.8	5030.2	15229	5030.2	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260304	215.1	219.5	213	215.16	405301	215.16	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260304	6.94	6.94	6.5	6.62	130367	6.62	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260304	6.15	6.15	5.96	6.08	2865946	6.08	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260304	224.95	230.89	219.99	221.71	29625	221.71	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260304	33.99	33.99	33.02	33.4	27453	33.4	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260304	8	8.1	7.8	7.82	275645	7.82	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260304	523	524.5	511.1	514.7	166130	514.7	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260304	36.05	36.19	34.65	34.8	893357	34.8	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260304	53.4	54.35	52	53.33	71141	53.33	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260304	432	435.9	426	429.75	8357859	429.75	down	down	correct
VEDL.NSE	Vedanta Limited	20260304	710.1	718.75	691.9	701	14669674	701	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260304	1288	1288	1251.1	1258.9	47129	1258.9	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260304	644.9	684	622.1	675.3	22729	675.3	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260304	45.19	45.75	42.48	42.87	164353	42.87	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260304	496	509.4	487.2	497.8	152426	497.8	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260304	105	105.01	100	100.5	48292	100.5	down	up	incorrect
VGUARD.NSE	V	20260304	309.95	309.95	296	300.35	177714	300.35	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260304	3197	3197	3061.5	3111.8	494	3111.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260304	306	308	292.9	299.3	39961	299.3	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260304	960	979	924.9	941.7	111584	941.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260304	2.09	2.09	2.02	2.05	89464	2.05	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260304	1.33	1.34	1.31	1.31	1753579	1.31	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260304	1.31	1.38	1.31	1.37	4421522	1.37	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260304	430	434.95	425	430.4	161080	430.4	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260304	1395	1405.5	1368.5	1374.7	26513	1374.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260304	1026.5	1026.5	1002.2	1012.4	12674	1012.4	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260304	30	32	28.86	31.46	235501	31.46	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260304	201	206.78	199.99	204.86	13687	204.86	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260304	19.74	19.87	18.97	19.29	583377	19.29	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260304	346	357.95	341	355.1	138439	355.1	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20260304	12.21	13.39	12.13	13.3	1154999	13.3	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260304	59.55	60.09	59.1	59.43	47181	59.43	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260304	37.36	37.36	35.51	35.99	10797	35.99	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260304	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260304	490	490	474	480	134910	480	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260304	5.55	6	5.47	5.82	1408126	5.82	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260304	0.51	0.52	0.48	0.49	737162	0.49	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260304	243.05	245.55	235.25	238.2	23872	238.2	down	down	correct
VMART.NSE	V	20260304	553.9	553.9	527.05	537.8	96066	537.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260304	8638.5	8750	8460.5	8592.5	51639	8592.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260304	1470.1	1480	1430	1430.2	664840	1430.2	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260304	270.85	275.05	265.05	272.25	387436	272.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260304	247.75	247.75	242.45	245.2	24513	245.2	down	down	correct
VSTIND.NSE	VST Industries Limited	20260304	224.01	227	222.6	223.46	197725	223.46	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260304	5536	5609	5460	5523.5	19076	5523.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260304	534.75	549.9	527.05	547	324346	547	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260304	1201.8	1203.8	1165	1173	287242	1173	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260304	167.81	167.81	159.92	160.76	716043	160.76	down	down	correct
WANBURY.NSE	Wanbury Limited	20260304	249	249	240.7	244.9	38853	244.9	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260304	932	954.95	914.05	945.4	4834	945.4	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260304	53.01	53.99	52.21	53.17	4732307	53.17	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260304	83.34	85.05	82.01	83.35	3626	83.35	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260304	800	809.2	785.4	795.4	746663	795.4	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260304	465.1	476	452.45	453.9	92234	453.9	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260304	1350	1351	1231	1238.6	320	1238.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260304	6715.5	6715.5	6570.5	6625.5	4430	6625.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260304	485	487.1	470	475.7	58163	475.7	down	down	correct
WHEELS.NSE	Wheels India Limited	20260304	855.6	880.6	848.5	871.8	29866	871.8	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260304	914.35	914.35	889.75	899.95	225069	899.95	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260304	26.24	27.38	25.6	25.74	1443	25.74	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260304	745	766.9	731	755.7	28257	755.7	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260304	234	245.2	229.8	241.8	80122	241.8	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260304	143.41	150	143.4	149.24	706	149.24	up	up	correct
WIPRO.NSE	Wipro Limited	20260304	196.01	197.12	194.51	195.55	19562075	195.55	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260304	1305	1308.3	1271.9	1290.3	792657	1290.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260304	471.5	489.45	460.4	484.9	88483	484.9	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260304	67.65	69.25	67.35	68.91	116288	68.91	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260304	400	402	391.55	392.9	69269	392.9	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260304	64	64	62.6	62.78	97377	62.78	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260304	124.56	125.44	121.05	122.68	9528	122.68	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260304	910	910	872.6	884.95	24702	884.95	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260304	19.87	20.23	19.84	20.01	108973379	20.01	up	up	correct
YUKEN.NSE	Yuken India Limited	20260304	750	750	725.2	736	5218	736	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260304	82.51	83.5	81.4	81.88	5303716	81.88	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260304	5.9	5.9	5.5	5.59	650591	5.59	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260304	7.76	8.19	7.76	7.93	1366228	7.93	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260304	184.4	192.39	183.39	183.44	1508	183.44	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260304	5.55	5.84	5.51	5.53	115950	5.53	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260304	560	573.9	550	554	508500	554	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260304	1344	1427	1344	1406.4	3354343	1406.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260304	78	78	73.9	74.62	7122	74.62	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260304	1190	1220	1182.2	1209.1	27148	1209.1	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260304	214.94	214.94	208.3	212.23	182644	212.23	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260304	378.4	382.5	371.3	377.1	131836	377.1	down	down	correct