CollectAI

close-nse_india_stocks

2026/03/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260305	169.88	171.69	165.33	167.43	64770	167.43	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260305	34.91	34.91	34.22	34.29	859	34.29	down	down	correct
3MINDIA.NSE	3M India Limited	20260305	34690	34810	33800	34530	3452	34530	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260305	31	31.98	30.16	31.51	6572	31.51	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260305	303.8	313.75	302.55	305.9	23914	305.9	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260305	574.7	596.2	560.7	588.65	153530	588.65	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260305	16.4	16.94	15.8	16.54	450942	16.54	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260305	10.8	11.9	10.12	11.9	5735360	11.9	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260305	69.89	73.8	69	72.74	125038	72.74	up	up	correct
AARON.NSE	Aaron Industries Limited	20260305	147.4	164.96	145.82	148.13	40840	148.13	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260305	360.45	364.8	355.8	360.8	69173	360.8	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260305	412	423.7	407.85	421.85	1124290	421.85	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260305	372.6	386.9	372.6	378.45	7852	378.45	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20260305	118.06	134	118.06	130.19	80259	130.19	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260305	1229.9	1242.3	1211.8	1224.9	159073	1224.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260305	20.88	21.24	20.65	21.24	32511	21.24	up	up	correct
ABB.NSE	ABB India Limited	20260305	5844	6000.5	5833.5	5915	268401	5915	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260305	27905	28490	27520	27615	18832	27615	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260305	325	328.75	320.2	327.6	3698123	327.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260305	64.09	64.99	62.97	64.28	4821195	64.28	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260305	39.38	39.38	39.38	39.38	562	39.38
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260305	60	60.52	59.75	60.23	268846	60.23	up	down	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260305	70.87	71.5	70.24	70.97	18512	70.97	up	up	correct
ACC.NSE	ACC Limited	20260305	1523.6	1528.4	1505.1	1523.6	165123	1523.6
ACCELYA.NSE	Accelya Solutions India Limited	20260305	1189	1209	1177.1	1195.5	12601	1195.5	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260305	4.35	4.78	4.32	4.47	116771	4.47	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260305	870	876	855.6	872.8	162696	872.8	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260305	2094	2100	2040	2089.2	1231524	2089.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260305	886.25	889.75	864.6	884.55	4655262	884.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260305	1447.2	1505.5	1447.2	1499.3	3236481	1499.3	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260305	139	140.55	138.11	140.11	8274419	140.11	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260305	190.98	195	187.19	188.91	75429	188.91	down	down	correct
ADL.NSE	Archidply Decor Limited	20260305	68.41	73.75	67.01	69.9	565	69.9	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260305	9.33	10.24	9.33	9.75	160615	9.75	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260305	109	112.11	105.6	107.32	249353	107.32	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260305	52.6	54.9	52.6	53.77	46215	53.77	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260305	284.2	299.3	284.15	295.25	161566	295.25	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260305	1412	1418.4	1350	1359.5	246126	1359.5	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260305	505	513.8	470.25	480.2	100167	480.2	down	down	correct
AGRITECH.NSE	Agri	20260305	116.2	116.9	110.25	113.34	3140	113.34	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260305	31.5	33.5	31.5	32.02	16445	32.02	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260305	42.21	43.62	41.01	41.85	25187	41.85	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20260305	160.36	162	158.55	160.27	13087	160.27	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260305	741.95	762.7	729.2	756.65	99070	756.65	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260305	3625	3683.5	3590	3615.7	26803	3615.7	down	down	correct
AIRAN.NSE	Airan Limited	20260305	15.38	16	15.37	15.84	70184	15.84	up	up	correct
AISL.NSE	SM	20260305	67.3	72.3	67.3	72.3	10800	72.3	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260305	2905	2988.9	2900.1	2974.9	111452	2974.9	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260305	126.94	129.69	122.35	123.78	304513	123.78	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260305	4	4.45	3.97	4.25	560204	4.25	up	down	incorrect
AKASH.NSE	Akash Infra	20260305	24.63	25	24.27	24.75	8598	24.75	up	up	correct
AKG.NSE	AKG Exim Limited	20260305	10.67	10.99	10.67	10.95	14650	10.95	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260305	205.73	209.94	204.99	205.63	1888	205.63	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260305	4.53	4.57	4.32	4.45	199018	4.45	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260305	2894.9	2902.3	2820.1	2835.5	31498	2835.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20260305	7.71	8.05	7.71	7.91	335912	7.91	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260305	704.75	704.75	675	681.55	5199	681.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260305	87.7	89.75	87.3	88.86	279208	88.86	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260305	710.25	755	710.25	744.1	4786	744.1	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20260305	61	61.39	58.42	59.78	6561	59.78	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260305	5476.5	5573.5	5454	5550	96348	5550	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260305	1401.8	1416.5	1379.9	1400.9	33109	1400.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260305	8.09	8.09	7.79	7.89	4602982	7.89	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260305	15.22	15.22	14.3	14.4	29057	14.4	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260305	13.5	13.65	13.3	13.56	3302838	13.56	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260305	63.06	65	62.94	63.23	10360	63.23	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260305	199.76	207.8	192.01	204.99	6835	204.99	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260305	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260305	7745	7877.5	7525.5	7825.5	258190	7825.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260305	24.04	24.88	24.04	24.35	2149	24.35	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260305	1373	1437	1357.9	1407.2	10974	1407.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260305	479	482.4	469.45	480	1744314	480	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260305	39.26	40.29	37.9	38.63	16551	38.63	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260305	41.89	41.9	37.9	39.19	18608	39.19	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260305	572	577.95	555.55	570.65	27828	570.65	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260305	494.7	501.15	480.8	491.8	2218265	491.8	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260305	66.59	66.8	65.25	65.48	79626	65.48	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260305	73.6	75.25	73.6	74.77	228498	74.77	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260305	44.87	49	43.5	44.56	11856	44.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260305	1.75	1.75	1.64	1.65	44934	1.65	down	down	correct
ANMOL.NSE	Anmol India Limited	20260305	11.02	11.66	11	11.33	63374	11.33	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260305	4	4	3.94	3.94	33467	3.94	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20260305	0.79	0.85	0.79	0.8	144645	0.8	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260305	1509	1514	1441	1461.1	93092	1461.1	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260305	1248	1260	1234.2	1244.3	822936	1244.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260305	10174	10505	10174	10427	126662	10427	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260305	121.6	125.5	120	121.53	6157	121.53	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260305	359.9	369	356.1	362.5	16661	362.5	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260305	357.05	369.75	354.5	363.8	695940	363.8	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260305	2126	2165.9	2119.7	2161.3	391810	2161.3	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260305	704.4	709.6	693.15	707.5	43101	707.5	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260305	216.4	219.4	213.2	214.6	6147241	214.6	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260305	7700	7796.5	7635	7775	446578	7775	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260305	353	356.65	342.85	348.8	167191	348.8	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260305	435	446.25	433	444.35	2024017	444.35	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260305	1196.9	1200.1	1190	1197.7	251	1197.7	up	up	correct
APTECHT.NSE	Aptech Limited	20260305	82.75	86.9	81.65	83.36	241842	83.36	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260305	231.84	231.84	227.26	228.5	1180473	228.5	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260305	77	81.78	77	78.42	4548	78.42	up	up	correct
ARCHIES.NSE	Archies Limited	20260305	15.35	15.35	14.31	14.47	40145	14.47	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260305	38.21	40.98	37.6	37.95	285	37.95	down	down	correct
ARIES.NSE	Aries Agro Limited	20260305	334	357.3	325.1	341.3	57800	341.3	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260305	75.79	76.49	73.46	74.9	249511	74.9	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260305	248	262.4	240.9	246.9	28822	246.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260305	1479.9	1493.5	1420	1427.6	41767	1427.6	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260305	25.61	25.9	24.75	25.32	8973	25.32	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260305	392	398.9	372.1	378.15	43996	378.15	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260305	1.53	1.53	1.53	1.53	0	1.53
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260305	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260305	232.35	236.72	231.05	234.19	127920	234.19	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260305	158.97	158.97	152	152.03	255	152.03	down	down	correct
ARVIND.NSE	Arvind Limited	20260305	340	349	339.05	345.85	378727	345.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260305	430.5	434.65	420.05	427.2	77219	427.2	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260305	509.3	515	507	510	17384	510	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260305	859	860	826.05	843.55	105634	843.55	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260305	217.89	229.92	215.97	225.28	14470	225.28	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260305	448.85	461.95	445.2	449.3	12236	449.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260305	765	779	746.55	758.1	32427	758.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260305	517	528	502.6	513.65	384963	513.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260305	312.25	316	308.1	312.15	32534	312.15	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260305	14.43	15	14.11	14.29	126345	14.29	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260305	124.99	125.53	120.2	122.37	1396983	122.37	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260305	201.04	203.99	196.94	203.04	17821008	203.04	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260305	278	309	274.95	302.5	52058	302.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260305	2285.2	2313	2253.7	2287.8	925040	2287.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260305	68.99	69.1	66.37	68.19	3800271	68.19	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260305	214.89	214.9	210.37	213.44	683	213.44	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260305	636.4	646.4	625	632.85	35210	632.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260305	656	664	648.95	655.45	601514	655.45	down	down	correct
ASTRAL.NSE	Astral Limited	20260305	1648	1667.8	1622.2	1663.1	368457	1663.1	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260305	999	1039	999	1030.4	1218793	1030.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260305	8790	8790	8503	8601	9902	8601	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260305	4.11	4.11	3.86	3.98	25696	3.98	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260305	481.5	486.5	478	483.45	459707	483.45	up	down	incorrect
ATUL.NSE	Atul Ltd	20260305	6575	6620	6371.5	6561	13760	6561	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260305	455	462	441.5	452.8	184843	452.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260305	952.5	976.05	949.75	973.45	1878949	973.45	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260305	862	877.7	848.1	870.75	169493	870.75	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260305	1198	1230.7	1198	1225.5	900601	1225.5	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260305	96.04	99	94.43	97.38	2035	97.38	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260305	1990	2050.7	1980	2003.2	6247	2003.2	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260305	71.54	72.99	70.3	71.87	52148	71.87	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260305	410.3	418	390.65	408.2	261561	408.2	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260305	1211.1	1267	1197	1213	642670	1213	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260305	59.6	62.6	59.02	61.26	55768	61.26	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260305	485.35	491	475.7	483.25	74454	483.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260305	1354.9	1355.8	1335.3	1349.1	6057499	1349.1	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260305	618.28	618.28	602.85	604.9	660	604.9	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260305	13.47	13.47	13.22	13.24	164586	13.24	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260305	1525	1535.1	1436.4	1472.4	131340	1472.4	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260305	150.39	152.98	149.36	151.78	4433	151.78	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260305	276.7	276.7	269.52	272.49	22106	272.49	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260305	336.97	336.98	327.28	330.42	2878	330.42	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260305	199.2	207.97	196.1	197.67	39444	197.67	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260305	107	111.39	103.1	109.18	11421	109.18	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260305	4.98	4.98	4.77	4.87	50557	4.87	down	down	correct
BAJAJ.NSE	AUTO	20260305	9674.5	9853	9641	9814	300749	9814	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260305	368	378	360.1	369.25	480766	369.25	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260305	358.05	360.3	353	356.5	48774	356.5	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260305	1897.8	1917.9	1878.9	1911.8	1515601	1911.8	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260305	17.66	17.66	16.3	16.8	19706728	16.8	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260305	10658	10726	10540	10663	36502	10663	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260305	958	968.25	945.9	963	6181254	963	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260305	95.05	110.7	95.05	104.08	4180643	104.08	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260305	1054.4	1076.3	1045.3	1071.4	60612	1071.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260305	17.5	18.76	17.5	18.16	70205	18.16	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260305	15.52	16.2	15.25	16.01	21435	16.01	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260305	2260	2366.7	2205.5	2308.6	155723	2308.6	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260305	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260305	174.4	177	171.1	173.45	347209	169.3144	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260305	73.01	74	72.66	73.33	4455	73.33	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260305	500.25	503.25	476.1	488.2	1944632	488.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260305	117.95	117.95	113.5	115.38	665	115.38	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260305	3598	3630.8	3591.1	3600.1	459	3600.1	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260305	580	585.9	569	584.95	154674	584.95	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260305	178.01	186.1	177.62	185.03	10786388	185.03	up	up	correct
BANG.NSE	Bang Overseas Limited	20260305	38.69	39.99	37.5	38.1	9644	38.1	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260305	55	56.4	52.52	54.61	8684	54.61	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260305	301.05	303.6	298.45	301.85	10288116	301.85	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260305	606.29	611.75	604.01	608.63	733927	608.63	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260305	164.5	167.29	162.03	164.18	11180767	164.18	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260305	109.99	110.74	108.41	109.56	45924	109.56	down	down	correct
BASF.NSE	BASF India Limited	20260305	3485.5	3510.7	3440	3453.9	13428	3453.9	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260305	21	21.99	20.99	21.2	160763	21.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260305	733.95	751.45	733.95	743.2	149583	743.2	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260305	4600	4600	4432.1	4513.9	15770	4513.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260305	2330	2351	2265.5	2301.2	55696	2301.2	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260305	1594	1640	1578	1627.3	96096	1627.3	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260305	28.53	28.53	27.6	27.85	582573	27.85	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20260305	1277	1314.4	1272.1	1280.6	1907286	1280.6	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260305	26	26	24.31	24.73	14727	24.73	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260305	195.03	196.41	191.06	195.29	299869	195.29	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260305	136.48	136.48	128.31	130.21	1685	130.21	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260305	448.8	467.9	445.85	460	38023711	458.05	up	up	correct
BEML.NSE	BEML Limited	20260305	1615.1	1647.4	1591.2	1629.5	343495	1629.5	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260305	78.05	79	77.34	77.92	378700	77.92	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260305	438	443.95	430.55	435	1057480	435	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260305	14.82	15.42	14.82	15.42	266571	15.42	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260305	380	387	369.65	379.5	39430	379.5	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260305	472.8	485.9	466	484	165229	484	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260305	2.84	2.84	2.84	2.84	0	2.84
BGRENERGY.NSE	BGR Energy Systems Limited	20260305	287.75	308.9	282	305.8	101855	305.8	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260305	149.05	153.2	148	151.44	24972	151.44	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260305	166.49	169	157	161.41	238973	161.41	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260305	2.88	2.88	2.73	2.74	392300	2.74	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260305	1900	1918	1859.9	1898.4	3038129	1898.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260305	101.14	103	100.25	102.42	28152	102.42	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260305	1419	1454.5	1384	1400.7	25670	1400.7	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260305	166.01	168.95	164.95	165.9	206866	165.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260305	1919	1929.1	1897.2	1906	11398717	1906	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260305	249.75	258.8	249.3	257.25	10224873	257.25	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260305	50.95	52.8	50.72	51.94	156840	51.94	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260305	691	765	691	731.35	1504	731.35	up	up	correct
BIOCON.NSE	Biocon Limited	20260305	380.3	389	379.65	386.8	2832306	386.8	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260305	29.45	30.6	29.1	30.56	21006	30.56	up	down	incorrect
BIRET.NSE	RR	20260305	349.75	351.96	344	345.87	329952	345.87	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260305	140.41	147.44	139.71	142.61	38494	142.61	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260305	890	899.9	863.5	881.1	145824	881.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260305	132.65	134	125.27	127.75	80106	127.75	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260305	16.45	17.61	16.45	17.61	63267	17.61	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260305	218.86	225.99	213.86	216.57	1182526	216.57	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260305	49.75	50.77	48.81	49.12	366694	49.12	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260305	258	260.7	254.5	258.7	732046	258.7	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260305	2.66	2.66	2.66	2.66	0	2.66
BLUEDART.NSE	Blue Dart Express Limited	20260305	5469.5	5494.5	5411	5453	5107	5453	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260305	1845.8	1956	1821	1946.7	811414	1946.7	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260305	46	46	44.04	44.8	209430	44.8	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260305	109.94	111.2	107.7	109.79	583158	109.79	down	down	correct
BOROLTD.NSE	Borosil Limited	20260305	228.8	231.02	227.33	229.59	43677	229.59	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260305	435.95	442.9	429.4	440.95	475368	440.95	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260305	33450	33715	33005	33230	22632	33230	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260305	356.65	362.5	351.1	360.35	12170764	360.35	up	up	correct
BPL.NSE	BPL Limited	20260305	52.63	55	52.63	53.76	33735	53.76	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260305	659	676.05	658.6	670.95	292027	670.95	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260305	5899	5997.5	5851	5963	211179	5963	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260305	18.3	19.14	18.11	18.42	46138	18.42	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260305	63.45	63.45	61.18	61.73	61340	61.73	down	down	correct
BSE.NSE	BSE Limited	20260305	2710	2782	2656.3	2761.4	7464269	2761.4	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260305	84.1	86	83.01	83.35	9565	83.35	down	down	correct
BSL.NSE	BSL Limited	20260305	124.52	127.5	121.11	122	4475	122	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260305	143.88	143.88	139.6	140.69	1184664	140.69	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260305	28.54	29	28.54	28.87	439518	28.87	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260305	385.45	389.5	375.9	378.95	842893	378.95	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260305	599.75	605.85	590.6	595.45	4880	595.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260305	38.5	41.5	38.5	39.21	14448	39.21	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260305	40.15	42.99	40.15	41.09	52522	41.09	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20260305	13.29	14.05	12.4	13.15	67687	13.15	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260305	140.75	141.68	134	139.07	479905	139.07	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260305	639.4	655.35	635.45	652.35	4749237	652.35	up	down	incorrect
CANBK.NSE	Canara Bank	20260305	148	149.7	145.75	148.51	24474731	148.51	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260305	814.9	834.85	809.75	832.5	83188	832.5	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260305	258	258.8	249.95	254.15	94378	254.15	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260305	222	228.89	217.05	225.57	250464	225.57	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260305	1650.6	1669.4	1617.4	1653.3	111197	1653.3	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260305	11.61	12.65	11.61	12.25	22921	12.25	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260305	802.35	815.25	797.2	813.55	67659	813.55	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260305	1565	1659.6	1565	1637.6	69276	1637.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260305	1751	1835.8	1732.1	1778.3	426232	1778.3	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260305	185.5	187.18	185.5	186.48	1272727	186.48	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260305	15.99	16.49	15.12	15.33	300356	15.33	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260305	13	13.48	12.8	13.2	18107	13.2	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260305	1013.6	1033.9	1013.6	1029.1	110698	1029.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260305	1226	1244	1213	1239.6	1533461	1239.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20260305	3338.7	3434.7	3293.9	3412.4	139642	3412.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260305	7.5	8.2	7.5	7.98	47415	7.98	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20260305	408.2	424.5	408.2	418.65	16172	418.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260305	17.45	20.72	17.41	20.72	408583	20.72	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260305	37.19	37.9	37.12	37.73	7047382	37.73	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260305	23	23	21.8	22.34	374787	22.34	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260305	2637	2741.9	2609.6	2724.8	30680	2724.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260305	698	712.45	695.45	704.35	37205	704.35	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260305	4800.1	4839	4698.1	4764.3	13030	4764.3	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260305	4.84	5	4.62	4.75	70048	4.75	down	up	incorrect
CESC.NSE	CESC Limited	20260305	152.61	159.5	152.61	155.54	3001084	155.54	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260305	153.51	157.77	152.48	157.5	591290	157.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260305	689	702.85	683.4	700.7	1348514	700.7	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260305	757	774.7	743.3	771.65	206784	771.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260305	432	435	424.2	434.05	552867	434.05	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260305	143.25	146.2	141.01	142.45	2228	142.45	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260305	157.09	164.61	154.16	160.17	47036	160.17	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260305	361.65	383.55	358.55	375.35	8694	375.35	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260305	225	225.78	214	220.61	309212	220.61	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260305	1019	1053.5	973.1	991.5	6152813	991.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260305	1655	1690.4	1639.6	1668	2076383	1668	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260305	1619.2	1640	1599.6	1629.5	131295	1629.5	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260305	1151.1	1171	1123.1	1141.4	51798	1141.4	down	down	correct
CINELINE.NSE	Cineline India Limited	20260305	85.8	89	85.02	86.68	19606	86.68	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260305	14.65	15.7	14.5	15.13	63762	15.13	up	up	correct
CIPLA.NSE	Cipla Limited	20260305	1314.9	1332.1	1314.9	1326.4	1184085	1326.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260305	737.15	780.5	734.3	772.85	407862	772.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260305	43.59	45.5	41.8	44.26	121093	44.26	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260305	248	260.95	246	258.1	211123	258.1	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260305	4.21	4.21	4.21	4.21	0	4.21
COALINDIA.NSE	Coal India Limited	20260305	440.15	458.5	440	449.4	30106256	449.4	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260305	1405	1497	1400.2	1447.6	3364197	1447.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260305	28.35	28.7	27.45	27.67	746229	27.67	down	down	correct
COFORGE.NSE	Coforge Limited	20260305	1186	1191	1137.1	1153	3099614	1153	down	up	incorrect
COLPAL.NSE	Colgate	20260305	2191	2212.2	2167	2200.6	258081	2200.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260305	1.39	1.4	1.33	1.33	31482	1.33	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260305	13.2	13.65	12.82	13.16	54242	13.16	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260305	463.45	482	459.2	481.05	1631195	481.05	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260305	30.06	30.7	28.52	29.18	608500	29.18	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260305	222	234.56	220	232.08	4828	232.08	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260305	642.6	655.05	633.55	636.95	14886	636.95	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260305	33	34.78	33	33.89	8844	33.89	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260305	163.05	169.01	163.05	166.1	19901	166.1	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260305	2101.1	2115.6	2021.3	2063.5	583875	2063.5	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260305	4.9	5.19	4.9	5.07	36713	5.07	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260305	101.2	104.42	101.11	103.31	4773254	103.31	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260305	7421.5	7630	7323.5	7594.5	32978	7594.5	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260305	6.05	6.95	6.04	6.88	50890	6.88	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260305	1225.9	1250	1193.1	1210.8	361456	1210.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20260305	321.55	328.7	321	322.15	7575	322.15	up	up	correct
CRISIL.NSE	CRISIL Limited	20260305	4328.6	4350.1	4260	4329.8	26166	4329.8	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260305	247.2	251.1	241.55	250.1	1376955	250.1	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260305	369.9	380.85	366.1	374.9	260771	374.9	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260305	28.98	29	25.79	26.17	43027	26.17	down	down	correct
CUB.NSE	City Union Bank Limited	20260305	264.95	269.1	262.8	268.15	2041343	268.15	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260305	98.45	99.81	93.32	95.5	161506	95.5	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260305	4629	4806.9	4620	4791.4	957444	4791.4	up	up	correct
CUPID.NSE	Cupid Limited	20260305	386	411.8	383.1	405.5	36799735	81.1	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260305	13.7	14.49	13.7	14.46	8959	14.46	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260305	108	110.5	101.25	103.67	36993	103.67	down	down	correct
CYIENT.NSE	Cyient Limited	20260305	886.9	893.9	872.95	882.1	195981	882.1	down	up	incorrect
DABUR.NSE	Dabur India Limited	20260305	494	494	482	487.9	972511	487.9	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260305	1905.5	1936.3	1867	1928.7	103976	1928.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260305	324	325.6	310	315.05	87784	315.05	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260305	24.7	24.7	24.3	24.51	531	24.51	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260305	3.1	3.1	2.97	2.99	47052	2.99	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260305	705.3	723	700.15	714.8	104232	714.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260305	214	217	213	216.54	21516	216.54	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260305	430	437.3	422	435.6	312055	435.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260305	102.6	104	100.2	103.52	1480907	103.52	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260305	25.5	26.2	25.4	25.72	9801	25.72	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260305	165	167.57	161.59	164.67	456676	164.67	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260305	174.45	176.54	171.01	173.18	2342166	173.18	down	up	incorrect
DCM.NSE	DCM Limited	20260305	71.89	71.92	69.63	71.59	7679	71.59	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260305	3.85	4.59	3.85	4.21	6602	4.21	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260305	135.5	135.5	126.3	130.59	4676	130.59	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260305	1014	1017.9	982.5	990.3	44631	990.3	down	down	correct
DCW.NSE	DCW Limited	20260305	45	45.36	44	44.13	1001163	44.13	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260305	692	705	685.6	696.15	21219	696.15	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260305	950	971.7	927.9	950.45	240391	950.45	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260305	1488.8	1569	1485.1	1535.9	267261	1535.9	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260305	360.95	366.95	344	351.7	216417	351.7	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260305	11.2	12.31	11.2	12.2	767823	12.2	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260305	58.1	58.8	57.75	58.42	836346	58.42	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260305	57.49	59	54	56.09	13558	56.09	down	down	correct
DEN.NSE	DEN Networks Limited	20260305	27.03	27.9	26.56	27.14	1300168	27.14	up	up	correct
DENORA.NSE	De Nora India Limited	20260305	683.15	704	675	690.75	5490	690.75	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260305	119.47	121.5	114.76	117.63	937997	117.63	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260305	26.5	27.88	25.55	26.47	51881	26.47	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260305	132	134.7	126.43	128.09	520790	128.09	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260305	23.31	23.58	23.2	23.28	360035	23.28	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260305	995.7	1006.6	980.1	992.7	48695	992.7	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260305	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260305	901.05	924	890	891.2	1084	891.2	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260305	1017.5	1024.7	990.9	1010.3	54989	1010.3	down	down	correct
DICIND.NSE	DIC India Limited	20260305	524.9	538	512.25	521.4	1579	521.4	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260305	17.19	17.63	16.8	17.14	202276	17.14	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260305	2.63	2.69	2.55	2.6	4065267	2.6	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260305	6316.5	6395	6300	6364.5	291293	6364.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260305	10249	10294	9993	10224	587096	10224	down	up	incorrect
DLF.NSE	DLF Limited	20260305	571.45	589.35	571.45	585.15	7827655	585.15	up	up	correct
DLINKINDIA.NSE	D	20260305	394.95	397.4	392	393.65	46826	393.65	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20260305	3763	3853	3726.6	3835.4	516200	3835.4	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260305	3.37	3.39	3.25	3.33	28022	3.33	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260305	1130	1136.5	1085.4	1093.9	70398	1093.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260305	269	274.8	267.85	271.45	160834	271.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260305	86.1	89.88	85.11	88.27	51736	88.27	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260305	1079.9	1097.9	1001.4	1056.5	66588	1056.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260305	8.85	8.9	8.64	8.8	84015	8.8	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260305	138.06	145.47	138.06	142.07	13534	142.07	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260305	13.71	14.5	13.69	14.07	44514	14.07	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260305	986	995	951.95	967.55	363871	967.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260305	1292.5	1322.1	1292.5	1313.5	1060509	1313.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260305	871.35	889.1	865	876.1	24102	876.1	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260305	137.94	137.94	134.11	135.54	469	135.54	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260305	3.28	3.29	3.14	3.17	263888	3.17	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260305	226.45	228.45	220.32	226.58	26198	226.58	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260305	40	40.88	38.26	40.21	2037446	40.21	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260305	10669	10950	10450	10690	35366	10690	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260305	227.65	231.8	224	225.05	17224	225.05	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260305	7.69	7.85	7.47	7.58	18462728	7.58	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260305	1569.21	1574.35	1569.02	1570.21	11540	1570.21	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260305	1403.7	1403.7	1399.21	1400.32	4125	1400.32	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260305	3209.1	3286	3038.6	3112	262278	1556	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260305	109	110.01	106.27	109.11	5422588	109.11	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260305	1.06	1.06	1.06	1.06	0	1.06
EICHERMOT.NSE	Eicher Motors Limited	20260305	7705	7801.5	7615	7755	568151	7755	up	up	correct
EIDPARRY.NSE	E.I.D.	20260305	859.6	884	824.6	834	352259	834	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260305	314	348	314	326.85	152747	326.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20260305	313.05	374.55	310.2	326.35	7972058	326.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260305	1550	1588	1538	1554.9	10099	1554.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260305	105.2	106.44	103.36	105.5	164481	105.5	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260305	394.15	403.4	389.25	397	214729	397	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260305	65.98	66.38	63	64.2	2029717	64.2	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260305	682	682	652	654.75	12390	654.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260305	498.45	520.5	497.5	519.95	509400	519.95	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260305	43.4	45.9	40	45.9	760417	45.9	up	up	correct
EMAMILTD.NSE	Emami Limited	20260305	460	474.75	456.4	471.85	436592	471.85	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260305	80.49	81.9	80.02	80.23	7311	80.23	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260305	64	65.7	62.01	63.12	4318	63.12	down	down	correct
EMBASSY.NSE	RR	20260305	414.8	422.9	411.05	420.5	2527650	420.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260305	232.7	237.7	227	228.81	7958	228.81	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260305	85.48	87.39	84.05	84.5	11410	84.5	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260305	2514.8	2544.8	2496.2	2509	76469	2509	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260305	15.35	16	15.35	15.79	18714	15.79	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260305	205.15	207	200.75	204.86	3833270	203.36	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260305	105.5	107.48	105.5	106.43	24749	106.43	up	up	correct
EPL.NSE	EPL Limited	20260305	205.77	205.77	195.03	198.17	608299	198.17	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260305	58.29	59.06	56.76	57.79	3798380	57.79	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260305	1375	1375.9	1354.5	1370.2	34594	1370.2	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260305	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260305	5320.5	5412.5	5307.5	5324.5	2236	5324.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260305	3268.9	3350.9	3243	3333.3	69014	3333.3	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260305	24.8	27.5	23.81	25.62	1568011	25.62	up	up	correct
ESTER.NSE	Ester Industries Limited	20260305	97.15	99.54	96.1	96.46	65077	96.46	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260305	323.2	327.4	320.05	326.05	58267	326.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260305	394	402.25	382	384.8	4242	384.8	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260305	1.04	1.07	1.02	1.04	2689461	1.04
EXCELINDUS.NSE	Excel Industries Limited	20260305	893.6	922.25	880.1	891.2	5919	891.2	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260305	314.85	320.35	313.65	319.65	1346742	319.65	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260305	746	763.95	746	761.7	18014	761.7	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260305	7.51	7.51	7.16	7.22	162617	7.22	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260305	674.7	697.6	661.9	678.05	153150	678.05	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260305	579	579	550.5	561.85	16524	561.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260305	22.27	22.63	21.95	22.33	1598923	22.33	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260305	0.35	0.35	0.35	0.35	0	0.35
FCSSOFT.NSE	FCS Software Solutions Limited	20260305	1.48	1.53	1.48	1.5	1437203	1.5	up	up	correct
FDC.NSE	FDC Limited	20260305	371.8	385	365.1	367	41610	367	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260305	287.75	291.6	285.2	289.7	6014011	289.7	up	up	correct
FEL.NSE	Future Enterprises Limited	20260305	0.43	0.43	0.42	0.42	160852	0.42	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260305	2.85	2.94	2.68	2.93	2588	2.93	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260305	2135	2173.9	2090.1	2141.8	58129	2141.8	up	up	correct
FILATEX.NSE	Filatex India Limited	20260305	41.09	41.63	40.8	41.32	400842	41.32	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260305	890	927	885.65	918	766211	918	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260305	4309	4354	4254.1	4319.9	15665	4319.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260305	180	186.95	179.8	185.9	481337	185.9	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260305	7.68	8.27	7.68	8.13	2685	8.13	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260305	1.24	1.25	1.16	1.22	31608	1.22	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260305	3338.8	3345	3258	3273.4	32330	3273.4	down	down	correct
FMGOETZE.NSE	Federal	20260305	390.35	395	380.15	386.4	61531	386.4	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260305	8.31	8.7	8.09	8.67	35641	8.67	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20260305	21830	22900	20610	21755	240249	21755	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260305	916.8	923.65	905.6	920.95	964390	920.95	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260305	5200	5499	5185	5263	4997	5263	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260305	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260305	219.7	224.29	210.2	223.11	2971135	223.11	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20260305	940	945.35	914.9	939.85	341605	939.85	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260305	136.03	140.11	136	138.99	393939	138.99	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260305	155.49	157.86	154.41	156.73	18400202	156.73	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260305	1945	1992	1925.1	1957.8	5366	1957.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260305	544.9	549.95	536	546.7	74004	546.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260305	829.95	859.2	826.05	849.8	9535	849.8	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260305	769.85	780	758.55	770.85	213996	770.85	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260305	75.07	82	74.8	80.59	381053	80.59	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260305	2.75	2.88	2.74	2.83	252197	2.83	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260305	127.79	127.79	120	120.74	2170	120.74	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260305	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260305	620.65	649.7	613.15	628.2	51277	628.2	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260305	2.24	2.24	2.18	2.24	161969	2.24
GAYAPROJ.NSE	Gayatri Projects Limited	20260305	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260305	295	295	275	276.15	5572	276.15	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260305	24.88	24.88	22.83	23.04	165872	23.04	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260305	44.4	45.19	43.72	44.04	72417	44.04	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260305	271	275.8	258.25	271.7	653275	271.7	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260305	11.99	12.3	11.82	12.26	92599	12.26	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260305	254.05	255	248.25	251.95	207919	251.95	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260305	60	62	60	61.48	424894	61.48	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260305	1379.7	1437.9	1362.5	1389.4	1718653	1389.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260305	45.38	45.38	43.37	44.16	38587	44.16	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260305	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260305	461.7	472	459.3	468.9	61218	468.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260305	151	151.9	149.3	150.64	55406	150.64	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260305	365.8	369	360.85	366.5	262321	366.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260305	87	90	83.7	85.75	18940	85.75	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260305	8061	8220	7990	8183.5	19666	8183.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260305	38.4	38.4	34.82	35.05	213827	35.05	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260305	133.83	139	133.37	137.22	213388	137.22	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260305	1688	1688	1609.9	1654.4	141	1654.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260305	1711	1732.9	1688	1706.4	79255	1706.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260305	2487	2525	2450.1	2479.3	46130	2479.3	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260305	2042.2	2118.9	2042.2	2108.9	523392	2108.9	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260305	4.81	4.81	4.79	4.79	2066	4.79	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20260305	96.43	98.5	95.15	96.05	121969	96.05	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260305	164.75	164.89	153.02	153.9	6984	153.9	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260305	2.57	2.57	2.41	2.53	428779	2.53	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260305	838.6	853.05	827.9	840.5	58936	840.5	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260305	960.35	971.1	950	964.65	54649	964.65	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260305	538	556.25	538	545.6	2866183	545.6	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260305	893	902	878	883.85	95604	883.85	down	down	correct
GNA.NSE	G N A Axles Limited	20260305	415	440.2	415	426.7	272185	426.7	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260305	427.05	434.8	425.3	433.1	241946	433.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260305	337.55	343.5	333	336.75	19691	336.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260305	245.6	251.7	245.6	249.8	34485	249.8	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260305	2019	2050	1997.4	2033	476301	2033	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260305	602.65	618.9	588.1	609.95	110239	609.95	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260305	1139.8	1145	1120.1	1132.4	1925968	1132.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260305	938.25	943.1	926	932.6	44719	932.6	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260305	1697.8	1751	1684.6	1743.8	1661321	1743.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260305	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260305	620	641	610.5	625.15	911706	625.15	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260305	39.4	40.87	39.06	39.91	47905	39.91	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260305	156.2	160.89	156.2	159.67	171587	159.67	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260305	136	137.3	131.25	132.13	65008653	132.13	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260305	29.8	29.98	28.99	29.01	1973	29.01	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260305	333.45	337.95	314.65	330.05	896802	330.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260305	39.02	39.99	39.02	39.37	27340	39.37	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260305	1086	1116	1070	1103.6	86455	1103.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260305	249.1	253	240.65	248.65	2065395	248.65	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260305	162.47	165.95	162.3	165.09	704479	165.09	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260305	117.22	120.23	115	116.91	133038	116.91	down	down	correct
GRANULES.NSE	Granules India Limited	20260305	561.7	576.95	559	573.3	718670	573.3	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260305	681.7	697	674.8	684.65	1244871	684.65	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260305	2685	2731.9	2656.8	2724.1	1101224	2724.1	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260305	1534	1546.9	1515.2	1536.8	136142	1536.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260305	147.27	151.7	145.78	149.48	1050547	149.48	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260305	235.02	238.59	231.94	235.74	4635	235.74	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260305	199	204.89	195.5	202.33	53253	202.33	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260305	207.8	208.1	199.1	199.9	118371	199.9	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260305	9.21	9.43	9.19	9.25	2443006	9.25	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260305	1599.8	1610.8	1566.1	1571.2	49218	1571.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260305	935.95	942.9	921.15	932.05	11445	932.05	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260305	906.05	949.2	893	899.7	130	899.7	down	down	correct
GRPLTD.NSE	GRP Limited	20260305	1775.5	1845	1775.5	1801.8	1702	1801.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260305	2335	2519.8	2322	2409.1	3792001	2409.1	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260305	158.99	162.25	154.21	157.24	1614108	157.24	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260305	289.45	292.35	282.5	291.35	792752	291.35	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260305	13.54	13.55	12.8	12.97	23374	12.97	down	down	correct
GTL.NSE	GTL Limited	20260305	6.87	7.12	6.84	6.9	228237	6.9	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260305	1.1	1.12	1.09	1.09	25816343	1.09	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260305	58.2	66.5	56.91	64.07	1889881	64.07	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260305	274.1	283.65	271.3	277.6	27909	277.6	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260305	459.5	467.8	451.05	460.6	18862	460.6	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260305	374.15	380.05	360	363.5	15173	363.5	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260305	404	406.1	388.55	397.15	2724490	397.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260305	36.45	37.22	36.45	37.22	4761	37.22	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260305	1049.9	1080	1004	1022	90395	1022	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260305	32.5	33.12	31.5	31.62	78120	31.62	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260305	153.22	153.22	146.6	151	125490	151	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260305	3870	3949	3840.9	3891.8	2469764	3891.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260305	345	345	334.5	340.6	543794	340.6	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260305	187.69	187.7	180.8	182.86	5324	182.86	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260305	10.08	10.36	10.08	10.18	5168967	10.18	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260305	900.95	925	897.2	913.3	134782	913.3	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20260305	1334	1359.3	1327.2	1352.5	320753	1352.5	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260305	1.49	1.6	1.41	1.45	32893	1.45	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260305	49.01	51.95	49.01	50.61	4152	50.61	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260305	16.5	16.54	15.93	16.27	18528442	16.27	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260305	553	556.4	537.3	541.75	165818	541.75	down	up	incorrect
HCL.NSE	INSYS	20260305	12.3	12.81	12.3	12.35	134108	12.35	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260305	1378.2	1378.2	1332.5	1355.7	2217963	1355.7	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260305	2580	2588	2523.4	2559	600390	2559	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260305	873.85	881.4	863.5	875.1	31324582	875.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260305	684.6	693	670.95	684.3	5413365	684.3	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260305	2.35	2.35	2.35	2.35	0	2.35
HEG.NSE	HEG Limited	20260305	551	554.7	535	542.15	982092	542.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260305	155.7	159.7	154.05	156.96	62560	156.96	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260305	138.5	140.29	137.31	138.17	511548	138.17	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260305	197	201.01	194	194.79	51120	194.79	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260305	307.2	318.4	304.35	309.95	358733	309.95	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260305	5513.5	5622.5	5480	5588.5	545405	5588.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260305	1520	1550	1505.5	1509.3	4593	1509.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260305	163.55	165	158.25	164.01	4500	164.01	up	up	correct
HFCL.NSE	HFCL Limited	20260305	66.79	71.1	66.79	70.08	25165455	70.08	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260305	506.7	517	492	500.35	285679	500.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260305	362.15	365.95	347.9	357.95	53022	357.95	down	down	correct
HIKAL.NSE	Hikal Limited	20260305	186	187.27	180.8	184.08	251604	184.08	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260305	17.52	17.52	16.5	16.97	174076	16.97	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260305	94	94.53	92.22	92.94	392701	92.94	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260305	930	983.5	926.4	954.95	16533658	954.95	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260305	413.55	415.2	410	412.2	744	412.2	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260305	18.65	19.23	18.65	19.08	18956	19.08	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260305	554.8	564.8	549.5	558	11612411	558	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260305	153	160.2	150.25	152.49	3574855	152.49	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260305	403.8	426.5	400.1	418.4	10165454	418.4	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260305	2275.5	2277.8	2228.4	2255	1751288	2255	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260305	594.7	607.9	592	595.65	5319825	595.65	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260305	1349.4	1366.9	1326.9	1356.2	18534	1356.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260305	157.01	160	154.5	156.44	765	156.44	down	down	correct
HITECH.NSE	Hi	20260305	82.44	83.62	80	81.36	848038	81.36	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260305	128.99	128.99	120	124.06	8663	124.06	down	down	correct
HITECHGEAR.NSE	The Hi	20260305	625	625	609	610.6	800	610.6	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260305	316.4	317.4	309.6	311.55	83800	311.55	down	down	correct
HLVLTD.NSE	HLV Limited	20260305	7.63	8.1	7.62	7.82	321633	7.82	up	up	correct
HMT.NSE	HMT Limited	20260305	70.1	70.32	68.1	70.31	95554	70.31	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260305	69.7	69.7	66.35	67.38	11981	67.38	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260305	479.95	483.6	468.15	473.25	49706	473.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260305	515	524.89	507.5	516.42	99365	516.42	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260305	1074.4	1087	1032.7	1042.9	646097	1042.9	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260305	30065	30590	29855	29945	3232	29945	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260305	2041.1	2091.6	2028.8	2050.1	2526	2050.1	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260305	311	319.45	306.05	314.35	170554	314.35	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260305	443.15	466.95	443.15	457.45	3081382	457.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260305	20.8	21.11	20.57	20.86	39244	20.86	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260305	207	225	200.41	216.07	1121249	216.07	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260305	178.78	178.89	174.48	178.27	2910110	178.27	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260305	170.78	171.96	166.6	170.45	213157	170.45	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260305	56.55	58.6	56	56.36	1336052	56.36	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260305	38.73	39.99	38.23	39.94	6298	39.94	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260305	833	854	819.55	828.1	61883	828.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260305	37.95	38.46	37.95	38.35	321139	38.35	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260305	122.63	126	121.07	125.52	907530	125.52	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260305	1368.9	1370.8	1347.6	1357.6	17590491	1357.6	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260305	1855.5	1880.9	1841.1	1875.2	598956	1875.2	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260305	626.75	631.7	617.75	627.45	551177	627.45	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260305	253	265	250	260.25	332029	260.25	up	down	incorrect
ICRA.NSE	ICRA Limited	20260305	5568	5679.5	5489	5499.5	3726	5499.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260305	111.02	112.3	109	110.24	11873477	110.24	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260305	10.03	10.34	9.88	10.22	591320459	10.22	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260305	70.59	71.17	69.93	70.4	33311916	70.4	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260305	270.48	273	269.16	272.02	963	272.02	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260305	120.4	121.95	119.1	121.56	5657344	121.56	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260305	795	827.8	759.15	801.25	30145	801.25	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20260305	1094.9	1097.6	1073.6	1085.3	105277	1085.3	down	down	correct
IFCI.NSE	IFCI Limited	20260305	54.8	55.2	53.6	54.52	11273910	54.52	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260305	154.12	159.74	150.5	152.11	20873	152.11	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260305	340.95	340.95	325.3	329.15	61440	329.15	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260305	157.99	163.5	157.88	160.13	4311565	160.13	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260305	326.3	337.5	326.3	336.95	16225	336.95	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260305	486	494.2	479.1	491.4	729132	491.4	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260305	132.66	134.8	122	128.25	20867	128.25	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260305	25.22	25.22	24.01	24.82	10537	24.82	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260305	2.39	2.39	2.31	2.33	43958	2.33	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260305	40.85	41.99	40	41.22	642538	41.22	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260305	1152.3	1206.2	1152.3	1192.5	108114	1192.5	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260305	1010	1055.8	1000.6	1033.9	5692	1033.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260305	1.67	1.7	1.64	1.68	1574	1.68	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260305	32.45	38.85	32	33.88	466406	33.88	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260305	33.7	33.7	33.1	33.49	20310	33.49	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260305	638	641.85	614.1	629.7	4257521	629.7	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260305	395.05	402	387.95	393.9	286546	393.9	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260305	857	884	833.2	849.8	173644	849.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260305	2090.2	2090.2	2030	2080	89858	2080	down	down	correct
INDIANB.NSE	Indian Bank	20260305	951.95	957.3	930	951.75	2154862	951.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260305	213.86	213.86	198.01	201.58	2531	201.58	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260305	316.8	319.95	309.25	316.55	18830	316.55	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260305	4389.3	4558.9	4318	4512.8	2629784	4512.8	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260305	908.3	914.4	881	900.3	296075	900.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260305	792.2	813.85	782.4	808.8	24298	808.8	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260305	198.7	199.03	196.1	197.55	34457	197.55	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260305	34.07	34.79	33.5	34.54	62493	34.54	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260305	218.98	218.98	209.83	213.95	127703	213.95	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260305	1427	1437	1362.1	1389.2	35391	1389.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260305	262	263.35	255.6	258.25	309846	258.25	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260305	9.09	9.09	8.79	9.01	418602	9.01	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260305	387.95	400.7	380.35	397.05	338034	397.05	up	up	correct
INDSWFTLAB.NSE	Ind	20260305	128.1	142.4	128.1	137.26	2918684	137.26	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260305	30.26	31	29.52	29.85	68699	29.85	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260305	930.05	947.55	926.95	937.2	1949212	937.2	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260305	444.6	456.25	444.6	451.4	3038175	451.4	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260305	174.8	179.05	156.4	160.55	1472360	160.55	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260305	5.28	5.35	4.94	5.08	27261	5.08	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260305	944.33	967.78	944.19	961.71	22292	961.71	up	up	correct
INFY.NSE	Infosys Limited	20260305	1320	1320	1290.1	1305.3	10362147	1305.3	down	down	correct
INGERRAND.NSE	Ingersoll	20260305	3792	3829.9	3777.3	3806.6	5865	3806.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260305	86.01	87	83.8	86.32	10827823	86.32	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260305	610.1	619.95	606.55	612.95	9716	612.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260305	85.24	85.24	81.6	81.8	3940	81.8	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260305	676.35	676.35	652.25	658.35	448391	658.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260305	99.99	100	96.05	96.78	23679	96.78	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260305	1.03	1.07	1.03	1.05	678031	1.05	up	up	correct
IOB.NSE	Indian Overseas Bank	20260305	34.3	34.75	34.02	34.54	5466596	34.54	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260305	171	175.42	169.28	171.93	32355154	169.7889	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260305	70.8	71.65	69.55	71.3	897054	71.3	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260305	1475.4	1507	1470.1	1500.9	61774	1500.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260305	154.79	156.9	152.01	154.07	88390	154.07	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260305	39.83	40.5	39.75	40.36	5390766	40.36	up	up	correct
IRBINVIT.NSE	IV	20260305	61	61.05	60.85	60.98	528093	60.98	down	down	correct
IRCON.NSE	Ircon International Limited	20260305	132	134.45	130.62	133.66	2404260	133.66	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260305	556.95	564.45	550.25	561.95	2346458	561.95	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260305	98.21	99.25	97	99.1	16588277	98.0595	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260305	31.41	32.7	31.41	32.13	437307	32.13	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260305	72	72	67.11	68.68	10913	68.68	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260305	861.25	884.75	851	882.1	46380	882.1	up	up	correct
ITC.NSE	ITC Limited	20260305	312.2	313.6	308.2	311.5	19938009	311.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260305	480.9	495.8	473.05	491.85	29984	491.85	up	up	correct
ITI.NSE	ITI Limited	20260305	255	262.55	252.5	256.7	377816	256.7	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260305	7.01	7.17	7.01	7.12	107513	7.12	up	up	correct
IVP.NSE	IVP Limited	20260305	129.89	129.89	126.1	126.44	2763	126.44	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260305	2810	2835.89	2809.53	2819.73	20	2819.73	up	down	incorrect
IZMO.NSE	IZMO Limited	20260305	680.85	697.8	641.1	685.35	38485	685.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260305	118.8	121.5	117.24	121.5	7367676	121.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260305	62	64.04	62	63.27	203233	63.27	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260305	170.58	173.35	167.5	170	56234	170	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260305	61.9	63.3	60.05	61.79	3202265	61.79	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260305	100.7	102.8	99.27	101.8	600710	101.8	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20260305	32.25	33.74	32	32.79	70259	32.79	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260305	137.29	140.3	135.66	138.03	2051762	138.03	up	up	correct
JASH.NSE	Jash Engineering Limited	20260305	389.95	391.15	382.65	387.7	89225	387.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260305	188	188	179.82	182.44	4402	182.44	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260305	100.7	100.7	95.06	96.78	341421	96.78	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260305	76	76	72.5	73.81	2229719	73.81	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260305	75.5	76.5	74.41	75.82	37440	75.82	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260305	2066	2075.4	2048.2	2074.7	377890	2074.7	up	up	correct
JBMA.NSE	JBM Auto Limited	20260305	508.55	521	502.3	515.95	280998	515.95	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260305	8.85	9.84	8.82	8.94	101430	8.94	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260305	1130.2	1174.8	1074.4	1112.5	10679	1112.5	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260305	669	747	663	738	2997079	738	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260305	171.49	171.5	165.88	168.8	1857766	168.8	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260305	1172.3	1193.3	1169.4	1184	788753	1184	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260305	626.5	682	574.15	599.05	20788201	599.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260305	23	23.4	22.6	23.3	491445	23.3	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260305	21.56	21.64	21.01	21.11	23470	21.11	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260305	35	35.05	33.44	34.12	2670093	34.12	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260305	325.35	357.85	323.85	347.3	47954	347.3	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260305	5585	5585	5500	5510.5	63871	5510.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260305	482.95	485.75	470	477.15	141420	477.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260305	658.05	659.25	639.55	649.55	108877	649.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260305	341	342	330.3	336.3	194205	336.3	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260305	440	447.55	430.35	440.85	2356126	440.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260305	88	88	85	85.26	6005	85.26	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260305	122.7	129	120	125.25	2511126	125.25	up	up	correct
JOCIL.NSE	Jocil Limited	20260305	134.69	134.69	127	127.07	1366	127.07	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260305	2.47	2.6	2.47	2.47	8197647	2.47
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260305	1126.2	1138.3	1101.1	1121.9	9066	1121.9	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260305	14.05	14.18	13.8	13.87	26825887	13.87	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260305	754.85	771.75	750.05	767.9	1134103	767.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260305	469.9	482.05	469.65	479.5	1465343	479.5	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260305	16355	16499	15967	16204	1151	16204	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260305	1214.5	1253.4	1214.5	1248.1	1696077	1248.1	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260305	130.94	133	129.42	131.97	86078	131.97	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260305	500	506.9	492.55	500.5	1708258	500.5	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260305	554.95	570	553.7	565.1	173010	565.1	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260305	835.05	846	821.4	845	97821	845	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260305	726.75	730.79	698.31	729.31	629291	729.31	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260305	525.9	540	518.6	535.65	296929	535.65	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260305	248.25	251	245.55	250.2	229298	250.2	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260305	11.5	11.59	10.95	11.33	12974453	11.33	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260305	243.15	254.4	240.5	251	31036	251	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260305	943.85	945.9	929.9	944	198003	944	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260305	110.05	110.05	106.1	108.05	2445	108.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260305	604.9	614.85	592	607.2	955	607.2	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260305	397	402.7	389.5	399.8	2655249	399.8	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260305	186	186	180.88	182.52	112752	182.52	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260305	22.25	22.36	21.63	22.1	1059175	22.1	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260305	1.3	1.44	1.3	1.37	367897	1.37	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260305	66.1	66.88	64.4	65.97	5345	65.97	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260305	179.99	179.99	167.21	175.15	6350	175.15	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260305	193	198.11	190.1	194	261042	194	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260305	271.33	272.33	262.3	265.07	25965	265.07	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260305	43.1	43.1	40.25	40.67	575	40.67	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260305	312.95	317.55	312.25	316.75	2223502	316.75	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260305	855.05	873	832	856.35	433	856.35	up	up	correct
KAYA.NSE	Kaya Limited	20260305	312.9	329.9	312.9	321.25	11235	321.25	up	up	correct
KCP.NSE	The KCP Limited	20260305	156.39	158.53	154.21	157.8	166684	157.8	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260305	23.17	23.9	22.56	22.92	221258	22.92	down	down	correct
KDDL.NSE	KDDL Limited	20260305	2440.7	2479.2	2384.2	2415.6	17239	2415.6	down	down	correct
KEC.NSE	KEC International Limited	20260305	546	554.4	533.55	550.4	861634	550.4	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260305	81.1	84.4	79.41	80.73	214398	80.73	down	down	correct
KEI.NSE	KEI Industries Limited	20260305	5042	5042	4861.5	4920.5	581342	4920.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260305	17.69	17.98	17.07	17.25	1829116	17.25	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260305	1040	1051.1	1014.2	1028.2	90445	1028.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260305	8.81	9	8.5	8.81	414850	8.81
KEYFINSERV.NSE	Keynote Financial Services Limited	20260305	270.15	272.9	264.05	266.35	1370	266.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20260305	115.55	116.62	110.31	111.3	130307	111.3	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260305	55.7	56	53.59	54.63	118616	54.63	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260305	96.99	98.5	94.11	94.85	3462	94.85	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260305	17.39	17.5	17	17.49	1650	17.49	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260305	4794	4897	4794	4851.5	2622	4851.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260305	319.9	323	318.75	320.05	4024	320.05	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260305	706.9	713.6	694	704.5	220806	704.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260305	4192.1	4203.1	4071.1	4151.2	3565	4151.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20260305	311.75	321.5	310.45	317.25	128464	317.25	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260305	430.15	432.5	410	419	382332	419	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260305	1494	1514.8	1475	1493.9	32686	1493.9	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260305	1410	1474.6	1409.8	1468	722345	1468	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260305	2808	2959.8	2783.8	2901.2	4639	2901.2	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260305	164.31	177.7	163.82	170	1359403	170	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260305	472.3	479.2	463.8	474.55	18841	474.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260305	27.4	27.85	25.6	25.69	116070	25.69	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260305	126.68	127.02	121.91	123.97	1146354	123.97	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260305	78.55	79.4	77.42	78.68	55641	78.68	up	up	correct
KOLTEPATIL.NSE	Kolte	20260305	335.3	344.9	332.05	335.15	122999	335.15	down	down	correct
KOPRAN.NSE	Kopran Limited	20260305	124	125.28	121.25	124.16	197215	124.16	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260305	403.6	410.05	402.35	406.35	14963265	406.35	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260305	25.35	26.15	24.56	25.3	64061	25.3	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260305	106	108	105.15	106.69	28370	106.69	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260305	66.36	66.36	63.38	64.8	19295	64.8	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260305	746.9	750	713.15	717.5	2330442	717.5	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260305	853.65	854.45	826.8	837.6	224102	837.6	down	down	correct
KRBL.NSE	KRBL Limited	20260305	318.6	337	318.6	334	676938	334	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260305	52.64	54.96	52.61	53.22	3146	53.22	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260305	2.52	2.62	2.41	2.59	382766	2.59	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260305	465	478	463.05	475.9	36362	475.9	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260305	605	618.95	601.2	611.35	140604	611.35	up	up	correct
KSB.NSE	KSB Limited	20260305	738	756.55	729.65	751.1	205233	751.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260305	718.35	736.95	705.1	730.9	164137	730.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260305	711.3	722.4	701	713.65	36228	713.65	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260305	201.04	215.25	200.25	213.59	9859905	213.59	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260305	85.85	86.11	82.99	84.11	40666	84.11	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260305	5.09	5.09	5.09	5.09	106	5.09
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260305	1369.9	1372.5	1322.8	1339.2	354485	1339.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260305	104.49	104.49	98.6	99.34	8730	99.34	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260305	193.99	196.97	191.8	193.72	44096	193.72	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260305	7.5	8	7.5	7.53	19270	7.53	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260305	1037	1057.7	1033.7	1045.9	938473	1045.9	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260305	14789	14789	14601	14740	1891	14740	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260305	4.25	4.59	4.25	4.36	1796	4.36	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260305	112	112.73	110.82	112.24	2689825	112.24	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260305	133.76	134	128	130.93	411	130.93	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260305	1830.6	1881.1	1809.6	1861.4	30768	1861.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260305	10	10.68	9.8	9.96	23195	9.96	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260305	225.06	231.85	222	224.24	20982	224.24	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260305	519.1	522.9	513.8	521.4	745762	521.4	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260305	29.02	29.02	28.78	28.97	155213	28.97	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260305	274.45	277.15	273.15	275.81	277	275.81	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260305	892.03	895.46	891.96	893.93	36	893.93	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260305	275.79	277.49	275.7	277.24	334	277.24	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260305	149.5	151.5	145.02	146.8	40399	146.8	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260305	623.5	630	618	622.9	13610	622.9	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260305	6696.5	6826.5	6638	6767	24702	6767	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260305	1000	1000.01	999.99	1000	2405298	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260305	999.99	1000.01	999.99	1000	137137	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260305	924.9	929	901.1	916.25	1951445	916.25	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260305	187.05	198.7	187.05	196.47	110647	196.47	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260305	107.5	112.99	107.5	111	10820	111	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260305	71.08	73.54	70	70.91	9495	70.91	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260305	5.89	5.95	5.6	5.89	26912	5.89
LT.NSE	Larsen & Toubro Limited	20260305	3924.2	4072.9	3908.9	4038.7	4996312	4038.7	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260305	3355	3376.8	3278.1	3297.5	64127	3297.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260305	5735	5762.5	5579	5718.5	13021	5718.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260305	1556.9	1566.9	1461.1	1508.3	383467	1508.3	down	down	correct
LUPIN.NSE	Lupin Limited	20260305	2310	2361.6	2310	2332.9	1683119	2332.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260305	872.5	906.1	871.35	881.35	78076	881.35	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260305	114.4	117.5	113.11	116.8	827110	116.8	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260305	60.98	62.38	60.5	61.27	42365	61.27	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260305	4.95	5.1	4.95	5.05	25467	5.05	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260305	3277.3	3360.6	3276.2	3348	2304760	3348	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260305	364.8	369.9	360.75	364.75	886381	364.75	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260305	132.8	134	128.5	131.44	52272	131.44	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260305	949.95	991.6	919.5	933.65	31012	933.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260305	33.27	37.24	33.17	35.27	12500	35.27	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260305	4.41	4.54	4.31	4.39	34118	4.39	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260305	62.15	62.99	60.8	61.52	50704	61.52	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260305	157.6	157.6	157.6	157.6	258692	157.6
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260305	478	480.7	460	466.8	15843	466.8	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260305	20.6	20.85	20.07	20.26	27916	20.26	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260305	69	71.91	69	71.39	25095072	71.39	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260305	85.29	88.64	85.01	87.71	4743	87.71	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260305	780	790	750	778.5	10733	778.5	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260305	109.61	113.81	109.61	112.83	24287	112.83	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260305	40	41.79	39.11	40.58	39299	40.58	up	down	incorrect
MAHICKRA.NSE	SM	20260305	190	201.2	174	198.9	39750	198.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260305	353.05	360.6	350	357	125953	357	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260305	385	393	372.4	390.2	151458	390.2	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260305	13004	13315	13004	13236	6138	13236	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260305	554.1	562.2	546.7	552.35	131896	552.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260305	964.3	970	950	966.8	26338	966.8	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260305	31.01	31.64	30.1	30.94	10121	30.94	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260305	26.84	27.84	26.01	27.84	279426	27.84	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260305	123	126.87	121.3	125.7	3709034	125.7	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260305	55.65	58.7	55.4	57.3	38579	57.3	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260305	56.2	57.85	55.5	56.28	11356	56.28	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260305	51.6	52.89	51.11	52.44	172447	52.44	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260305	270.25	273.1	263.4	267.3	3505279	267.3	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260305	30.73	30.73	30.73	30.73	11147	30.73
MANGLMCEM.NSE	Mangalam Cement Limited	20260305	851	867.9	844.4	850.8	53567	850.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260305	408	414	384.05	400.25	1416617	400.25	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260305	101.2	104.8	99	100.53	367304	100.53	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260305	14.16	14.84	14.1	14.44	9973	14.44	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260305	43.94	44.01	40.51	43.5	12924	43.5	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260305	420.3	439.7	410.35	431.65	86717	431.65	up	down	incorrect
MARICO.NSE	Marico Limited	20260305	772.2	782.95	769.8	778.85	1014521	778.85	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260305	179.79	188	179.41	186.7	368213	186.7	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260305	171.21	175.36	170.46	173.82	509983	173.82	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260305	14300	14570	14081	14415	448650	14415	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260305	307.5	310.4	300.8	303.05	79604	303.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260305	139.4	139.4	139	139.07	19	139.07	down	down	correct
MASTEK.NSE	Mastek Limited	20260305	1566.1	1660	1555.1	1633.6	271219	1633.6	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260305	413	413	403	405.85	13838	405.85	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260305	81.55	83	80.1	80.65	58166	80.65	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260305	1054	1063.7	1033.6	1058.2	2962063	1058.2	up	up	correct
MAXIND.NSE	Max India Limited	20260305	151.1	152.85	145.82	148.64	43716	148.64	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260305	517.4	528	506.55	515.6	128189	515.6	down	down	correct
MAZDA.NSE	Mazda Limited	20260305	199.9	200	194	200	12615	200	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260305	2179.9	2414.9	2178.8	2352.5	9407750	2352.5	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260305	461	469.95	460.2	465.3	305304	465.3	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260305	26.12	27.85	25.6	26.78	55256	26.78	up	up	correct
MCDOWELL.NSE	N	20260305	1316.8	1331.8	1310	1328	628562	1328	up	up	correct
MCL.NSE	Madhav Copper Limited	20260305	73.28	73.28	66.6	69.96	380781	69.96	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260305	39.28	39.28	37.96	38.35	918699	38.35	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260305	2498.1	2572.1	2498.1	2562	3764228	2562	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260305	115.8	119.08	113.3	117.94	26393	117.94	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260305	0.99	0.99	0.97	0.97	176007	0.97	down	down	correct
MERCATOR.NSE	Mercator Limited	20260305	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260305	1855	1861	1781	1793.4	95679	1793.4	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260305	1764.2	1773.5	1714	1748.6	833743	1748.6	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260305	9.95	10.2	9.72	9.9	200056	9.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260305	1101.2	1129.6	1086	1096.5	250727	1096.5	down	down	correct
MHHL.NSE	SM	20260305	38.8	39.4	37.1	38.3	136500	38.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260305	281	281.45	275.05	277.05	54236	277.05	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260305	337.8	347.75	337.8	343.65	511718	343.65	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260305	530.4	542.3	518.45	528.35	221367	528.35	down	up	incorrect
MINDSPACE.NSE	RR	20260305	448.2	460.98	448.2	458.68	206146	458.68	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260305	194.95	196.82	191	194.43	35837	194.43	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260305	28.25	28.69	26.52	27.27	613534	27.27	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260305	32.48	33.06	31.9	32.73	172509	32.73	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260305	0.92	0.95	0.92	0.93	335436	0.93	up	up	correct
MMFL.NSE	M M Forgings Limited	20260305	440	449	435	438.9	27832	438.9	down	down	correct
MMP.NSE	MMP Industries Limited	20260305	238.01	244.09	231.55	234.54	19466	234.54	down	down	correct
MMTC.NSE	MMTC Limited	20260305	56.09	57.44	55.71	56.85	1566225	56.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260305	111.67	114.4	110	110.91	6837	110.91	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260305	63.86	64	63.56	63.91	102413	63.91	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260305	23.21	26.2	23.01	24.16	19200	24.16	up	up	correct
MOIL.NSE	MOIL Limited	20260305	288	291.05	285.1	288.85	601593	288.85	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260305	12.25	12.68	11.5	11.92	104513	11.92	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260305	49.75	49.99	47.88	48.21	983140	48.21	down	up	incorrect
MOLDTECH.NSE	Mold	20260305	123.31	126.49	120.79	122.38	29524	122.38	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260305	553.1	570	548.25	565.85	107473	565.85	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260305	61.8	62.52	61.4	62.36	440918	62.36	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260305	257.97	258.74	255.06	257.41	3948	257.41	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260305	222.48	222.6	217.14	218.5	1592893	218.5	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260305	530.5	538	510	515.6	64252	515.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260305	6.44	6.44	5.9	6.38	2496	6.38	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260305	41.08	43.25	39.88	40.83	5882899	40.83	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260305	707.95	729.1	702	727.25	706850	727.25	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260305	21	21.57	20.25	21.29	28808	21.29	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260305	2297.4	2299	2199.9	2231.6	684794	2231.6	down	down	correct
MPSLTD.NSE	MPS Limited	20260305	1440	1465.2	1397.1	1419.9	26540	1419.9	down	down	correct
MRF.NSE	MRF Limited	20260305	136015	140500	136015	140215	12556	140215	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260305	193.5	202.32	192.32	196.24	20844935	196.24	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260305	31.5	31.87	31.27	31.41	2156966	31.41	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260305	443	446.75	434	440.8	126246	440.8	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260305	3548	3657.8	3525	3579.3	332821	3579.3	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260305	1.41	1.48	1.35	1.46	4789	1.46	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260305	27.24	28.3	27.03	27.12	1881009	27.12	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260305	125	128.49	122.42	125.2	77039	125.2	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260305	53.89	55.75	51.21	53.76	5722	53.76	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260305	75.95	78.27	75.66	76.77	119524	76.77	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260305	131.29	131.29	126.63	127.76	56540	127.76	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260305	31.5	31.85	30.3	31.5	12933	31.5
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260305	209.6	216.27	209.01	211.64	27457	211.64	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260305	3369	3378.9	3240.2	3306.4	957052	3306.4	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260305	120	125.59	116.51	123.76	301187	123.76	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260305	4.25	4.59	4.19	4.43	506769	4.43	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260305	24.23	24.95	23.54	24.94	5350	24.94	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260305	24.36	24.92	23.41	24.06	8194	24.06	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260305	225.35	231	220.81	222.62	3710	222.62	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260305	92.56	95	92	92.51	18148	92.51	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260305	227.61	235.4	222	232.91	12271	232.91	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260305	191.01	198.9	190	196.4	32407	196.4	up	down	incorrect
NAM.NSE	INDIA	20260305	852.1	878.85	846.75	860.7	631618	860.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260305	958.8	1003.9	958.8	1000.8	2953208	1000.8	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260305	141.06	144.69	141.06	143.24	11368	143.24	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260305	377	404.3	376.5	395.95	45535888	395.95	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260305	1008	1021.2	996.2	1015.3	2499934	1015.3	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260305	6110	6550	6110	6504.5	467047	6504.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260305	89.03	90.7	87.9	89.41	282579	89.41	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260305	138.51	141.87	138.51	140.86	96593	140.86	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260305	244.9	248.9	243.6	245.75	832577	245.75	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260305	86.38	87.3	84.91	86.85	10690095	86.85	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260305	1899.9	1900	1850.5	1897.8	99	1897.8	down	down	correct
NCC.NSE	NCC Limited	20260305	144	145.8	141.55	143	2538105	143	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260305	182.33	183.3	177.24	180.24	81109	180.24	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260305	2580.2	2699	2475	2506.2	297	2506.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20260305	2.46	2.52	2.44	2.47	1969779	2.47	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260305	717.8	733.3	686.3	703.2	22095	703.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260305	78.89	83.5	76.4	81.42	828376	81.42	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260305	13.09	13.69	13.09	13.35	79289	13.35	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260305	11.92	12	11.65	11.79	251671	11.79	down	down	correct
NELCAST.NSE	Nelcast Limited	20260305	104.49	107.89	103.44	105.86	89184	105.86	up	up	correct
NELCO.NSE	Nelco Limited	20260305	597	600.8	583.1	592.45	87251	592.45	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260305	1381.9	1405	1363.2	1390.7	29570	1390.7	up	up	correct
NESCO.NSE	Nesco Limited	20260305	1081.3	1121.9	1081.3	1107.8	72468	1107.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20260305	264.44	271.9	264.44	268.09	2471	268.09	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260305	32.98	33.55	32.25	33.31	5031947	33.31	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260305	12969	13067	12790	12926	24302	12926	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260305	482.1	483	462.55	467.75	1896404	467.75	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260305	5.05	5.35	4.91	5.16	12500	5.16	up	up	correct
NFL.NSE	National Fertilizers Limited	20260305	71.43	72.8	71.42	71.97	798310	71.97	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260305	25.18	27	25.01	25.04	6490	25.04	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260305	1751.2	1770	1730	1767.3	245011	1767.3	up	up	correct
NHPC.NSE	NHPC Limited	20260305	72.35	74.5	72.35	74.15	15870110	74.15	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260305	138.58	140.8	137.6	139.58	280875	139.58	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260305	32.45	32.5	30.06	30.82	11884	30.82	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260305	285.61	285.61	277.84	280.35	10159364	280.35	down	down	correct
NIITLTD.NSE	NIIT Limited	20260305	67	67.2	65	66.12	414420	66.12	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260305	7.6	7.9	7.6	7.72	303521	7.72	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260305	13.58	13.99	13.1	13.38	545809	13.38	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260305	1331.3	1340.5	1328.1	1335.6	1569	1335.6	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260305	310	324.8	305.65	318.45	8127	318.45	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260305	29.85	29.85	28.77	29.46	23667	29.46	down	up	incorrect
NITCO.NSE	NITCO Limited	20260305	70.95	70.99	66.99	69.98	374620	69.98	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260305	366.55	376.9	362.25	374.15	157764	374.15	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260305	195	208.99	191.21	204.57	5294	204.57	up	up	correct
NKIND.NSE	N.K Industries Limited	20260305	64.9	65	57.04	65	41	65	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20260305	249.25	263.3	249.25	253.85	2756964	253.85	up	up	correct
NMDC.NSE	NMDC Limited	20260305	77.49	79.49	77.36	78.44	20259988	78.44	up	up	correct
NOCIL.NSE	NOCIL Limited	20260305	134.86	137.08	132.08	135.35	419528	135.35	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260305	3.68	3.91	3.42	3.85	137266	3.85	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260305	90.83	92.68	90.83	90.83	2513	90.83
NPBET.NSE	Tata Asset Management Limited	20260305	290.68	291.57	287.39	290.42	1693	290.42	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260305	440.5	448.1	435	439.55	1518	439.55	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260305	257.65	268.9	256.1	263.5	194195	263.5	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260305	5800	5800	5640	5732	1588	5732	down	down	correct
NTPC.NSE	NTPC Limited	20260305	366.95	379.9	366.6	378.05	16158714	378.05	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260305	775.1	775.1	752.7	768.8	20311	768.8	down	up	incorrect
NURECA.NSE	Nureca Limited	20260305	285	285	268.4	275.7	14357	275.7	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260305	305	310.45	299.35	307.4	237855	307.4	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260305	246.1	256.4	242.35	245.55	31137	245.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260305	1470	1490	1459.6	1482.1	1232606	1482.1	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260305	6860.5	6886	6739	6789.5	102857	6789.5	down	down	correct
OIL.NSE	Oil India Limited	20260305	495	502.4	474.4	479.1	8668042	479.1	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260305	49.6	49.6	46	46.26	44039	46.26	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260305	915	933.8	906.8	929.25	333335	929.25	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260305	102.6	104.64	101.39	103.22	20920	103.22	up	up	correct
OMAXE.NSE	Omaxe Limited	20260305	75.27	79	75.27	78.56	95669	78.56	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260305	81	81.8	78.3	80.11	93924	80.11	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260305	4.46	4.46	4.15	4.18	5988	4.18	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260305	15.62	15.63	15	15.14	4482	15.14	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260305	46.76	47.98	46.71	47.66	1187427	47.66	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260305	278	287.65	275.35	276.35	40569479	276.35	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260305	48.01	48.72	46.71	47.97	305078	47.97	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260305	259	268.35	247.65	252.8	72530	252.8	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260305	375	384.7	361.35	371.1	203725	371.1	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260305	157.01	160.8	154.01	160.73	4215	160.73	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260305	568.65	579.4	533.3	538.6	194455	538.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260305	66.6	67.78	64.1	67.15	214037	67.15	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260305	6.16	6.32	6.11	6.31	117799	6.31	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260305	294	297.15	272.05	275.6	20579	275.6	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260305	147.6	149.35	143.52	148.12	613865	148.12	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260305	190.14	192	185	187	156884	187	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260305	95.4	95.99	92.1	92.53	236030	92.53	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260305	61.25	68.99	61	67.87	9002	67.87	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260305	17.93	18.15	17.56	17.86	432077	17.86	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260305	3926	3926	3822.8	3862.3	6333	3862.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260305	1.57	1.57	1.43	1.49	22790	1.49	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260305	43.36	45.35	43.35	44.31	54544	44.31	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260305	30950	31795	30940	31525	31871	31525	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260305	34.99	35.18	33.9	34.21	2106982	34.21	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260305	94.92	96.69	89	89.21	867	89.21	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260305	29.71	31.91	29.7	30.27	6561	30.27	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260305	320.4	328.9	312.25	320.7	137489	320.7	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260305	329	334	310.05	322.15	8205	322.15	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260305	273.25	280.4	270.3	274.35	24977	274.35	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260305	92.48	92.55	90.02	91.52	2459	91.52	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260305	33.3	34.24	32.83	33.56	614796	33.56	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260305	199	201.97	194	196.98	787901	196.98	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260305	7.4	7.4	6.64	7.29	3353687	7.29	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260305	25.66	26.21	25.66	26.04	4651013	26.04	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260305	10.04	10.34	10	10.19	97035	10.19	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260305	9.08	9.33	8.97	9.01	30333611	9.01	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260305	77.3	80.98	76.5	77.23	93400	77.23	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260305	18.39	18.39	17.42	17.58	7775	17.58	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260305	142.51	144.7	139.79	142.33	576186	142.33	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260305	17.57	17.68	16.73	17.16	278031	17.16	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260305	4775	4775	4587	4636	614996	4636	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260305	279	295	278	293.05	13897467	293.05	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260305	398	415.85	397.1	413.65	9973521	413.65	up	up	correct
PFIZER.NSE	Pfizer Limited	20260305	4890	4902	4767	4806	17333	4806	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260305	280	288.8	275.5	278.85	6551059	278.85	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260305	28.3	28.89	28.23	28.76	805143	28.76	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260305	597	617.8	583.1	614.45	2091798	614.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260305	11250	11250	11014	11118	8780	11118	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260305	4918	4918	4822	4874.2	8093	4874.2	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260305	1546.6	1570.9	1543.6	1560	33618	1560	up	up	correct
PGINVIT.NSE	IV	20260305	90.64	91.5	90.57	91.4	623595	91.4	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260305	1630	1654.9	1609.8	1633.6	643717	1633.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260305	1439.1	1453.5	1421	1442	571622	1442	up	up	correct
PIIND.NSE	PI Industries Limited	20260305	3058.7	3102.4	3042	3089	137124	3089	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260305	4439	4444	4350	4392.9	1786	4392.9	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260305	8.04	8.39	7.66	8.29	69092	8.29	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260305	26.8	27.47	25.92	26.08	24672	26.08	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260305	872	886.6	865.6	881.3	33663	881.3	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260305	763	789.95	763	773.65	167	773.65	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260305	137.25	141.2	137	139.87	13323	139.87	up	up	correct
PNB.NSE	Punjab National Bank	20260305	121.6	123.08	120.2	122.2	14990776	122.2	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260305	77.85	77.95	76	77.02	234152	77.02	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260305	785.45	795.85	772.35	790.65	860503	790.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260305	23.72	24	22.46	23.77	1780	23.77	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260305	196.58	200.8	196.09	197.12	538928	197.12	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260305	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260305	224.1	233.48	221.13	225.36	1837	225.36	up	up	correct
POKARNA.NSE	Pokarna Limited	20260305	880	896	856.9	873.6	41919	873.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260305	8331	8586	8272	8564	504469	8564	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260305	1398.4	1399.5	1339	1360	334431	1360	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260305	814.3	825	806.2	821.45	47767	821.45	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260305	292	292	275.95	277.9	33724	277.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260305	429	435.5	425	433.6	533394	433.6	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260305	292	300.1	291.9	299.45	19467441	299.45	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260305	24700	25465	24645	25305	111078	25305	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260305	1973.4	2069.4	1954.1	2034.8	59050	2034.8	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20260305	219	219.37	211	212.53	9495	212.53	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260305	196.59	200	193.51	199.43	42607	199.43	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260305	22.48	22.98	21.56	22.62	18181	22.62	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260305	318	321.6	303.15	306.25	2557773	306.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260305	125.05	126.8	123.77	126.16	440671	126.16	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260305	4.04	4.35	4.04	4.11	130869	4.11	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260305	7.1	7.4	6.75	6.87	119848	6.87	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260305	126.21	135	124.74	132.74	374540	132.74	up	up	correct
PRECOT.NSE	Precot Limited	20260305	425	437	419	425.5	5892	425.5	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260305	321.1	336.25	321.1	334.65	1454049	334.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260305	505.1	519.2	502.15	506	256889	506	up	down	incorrect
PREMIER.NSE	Premier Limited	20260305	3.09	3.09	2.85	2.99	8262	2.99	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260305	59	59.95	55.01	58.72	468426	58.72	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260305	1360	1383.5	1351.4	1375.6	369602	1375.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260305	565.9	571.4	552.8	562.35	294816	562.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260305	276	279.45	268	278.3	20124	278.3	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260305	236	240.85	234.45	238.7	102022	238.7	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260305	12.38	12.48	12.01	12.09	132621	12.09	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260305	2889	2940	2850.5	2920.2	81092	2920.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260305	125.75	126.99	125	125.58	87741	125.58	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260305	25.34	25.35	24.9	25.29	1999989	25.29	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260305	694.35	721.55	687.05	709.9	77767	709.9	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260305	104	105	102.93	104.14	2877329	104.14	up	up	correct
PTC.NSE	PTC India Limited	20260305	158.18	160.27	156.87	158.6	1202449	158.6	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260305	37.83	38.24	37.83	38.12	33365	38.12	up	down	incorrect
PULZ.NSE	SM	20260305	25.95	26.05	25.95	26.05	20000	26.05	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260305	1056	1078	1049.1	1072.9	6040	1072.9	up	up	correct
PURVA.NSE	Puravankara Limited	20260305	182.3	183.6	172.65	178.32	592237	178.32	down	down	correct
PVP.NSE	PVP Ventures Limited	20260305	27.69	28.5	26.63	26.98	139936	26.98	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260305	134.06	134.06	131.62	132.7	140308	132.7	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260305	268.41	272	267	270.67	10942	270.67	up	up	correct
QUESS.NSE	Quess Corp Limited	20260305	189	192	188.36	191.47	119920	191.47	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260305	158.55	161.12	152.7	154.78	128479	154.78	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260305	1.19	1.19	1.19	1.19	0	1.19
RADAAN.NSE	Radaan Mediaworks India Limited	20260305	3.05	3.05	2.86	2.97	6644	2.97	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260305	2574.9	2600	2529.7	2560	253867	2560	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260305	6.19	6.19	5.83	5.97	221600	5.97	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260305	281.4	284.9	276.15	282.05	1008526	281.0676	up	up	correct
RAIN.NSE	Rain Industries Limited	20260305	136	139.45	131.51	133.9	3300256	133.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260305	130.2	135	125.11	125.11	417635	125.11	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260305	3.59	3.81	3.59	3.62	352960	3.62	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260305	402.65	413.9	400.9	405.3	57613	405.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260305	28.51	28.9	27.77	27.97	15084	27.97	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260305	37.31	38.44	36.6	38.36	430	38.36	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260305	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260305	255	261.5	253.2	257.3	463062	257.3	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260305	34.79	35.32	32.32	34.32	51213	34.32	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260305	6.65	6.75	6.12	6.19	15744539	6.19	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260305	1081	1111.6	1036.4	1103.6	187407	1103.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260305	284.9	284.9	274.55	281	55911	281	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260305	437.55	446.5	414.5	416.95	151770	416.95	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260305	454	503	453	481.7	18446924	481.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260305	12.39	12.44	11.65	11.87	369414	11.87	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260305	1161.5	1222	1153.5	1212	8535	1212	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260305	2397.3	2397.8	2345.5	2379.8	16432	2379.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20260305	383.95	394	376.4	390.4	377864	390.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260305	308.25	313.65	306.5	310.1	7474303	310.1	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260305	116.5	116.98	111.75	114.21	2302314	114.21	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260305	0.77	0.81	0.75	0.78	5954530	0.78	up	up	correct
RECLTD.NSE	REC Limited	20260305	330.35	343.4	329.5	341.85	11657520	341.85	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260305	251.85	252.85	245.15	248.85	2658594	248.85	down	down	correct
REFEX.NSE	Refex Industries Limited	20260305	204	217	201	214.63	993358	214.63	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260305	44.59	44.6	42.15	44.39	314	44.39	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260305	328	329.25	320.5	322.95	94082	322.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260305	1353.1	1399	1353.1	1389.4	25957532	1389.4	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260305	203.99	206.8	199.65	204.63	987713	204.63	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260305	86	90.97	83.12	90.09	2803435	90.09	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260305	107.36	114	106.65	110.61	154173	110.61	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260305	25.36	25.95	24.2	24.52	9586903	24.52	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260305	362	373.1	351.9	360.1	136358	360.1	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260305	80.15	83.79	80.15	80.95	7284	80.95	up	up	correct
REPRO.NSE	Repro India Limited	20260305	382.5	402	372.9	387.7	25199	387.7	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260305	172.45	173.65	167.14	170.4	147787	170.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20260305	109.49	111.83	106.55	108.05	4085570	108.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260305	1.94	2.08	1.94	2.04	870320	2.04	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260305	401.2	404.2	390.2	396.85	182281	396.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260305	119	120.03	113.6	116.92	3388070	116.92	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260305	670.1	705.5	670.1	700	80192	700	up	down	incorrect
RITES.NSE	RITES Limited	20260305	200	203.9	199.41	201.87	735166	201.87	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260305	18.49	18.49	16.3	17.13	31499	17.13	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260305	40.36	41.26	39.82	40.13	20898	40.13	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260305	553.75	559	548	554.4	223353	554.4	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20260305	805.4	830.9	800.1	820.9	12437	820.9	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260305	336.05	341.85	335	339.3	33033	339.3	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260305	126.05	126.7	122.37	125.2	434248	125.2	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260305	1.31	1.37	1.27	1.28	423350	1.28	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260305	43.25	47.48	43.09	45.21	59493	45.21	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260305	483.9	485	474.6	477.75	24250	477.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260305	44	45.7	42.61	45.69	24212	45.69	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260305	477.5	485	471	479.35	174337	479.35	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260305	1803.9	1882.9	1800.1	1875.9	9478	1875.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260305	23.29	23.43	22.11	22.55	54097347	22.55	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260305	70.5	70.5	68.1	69.76	56652	69.76	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260305	660	669	638	646.95	19267	646.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260305	35.4	35.4	33.11	33.45	90491	33.45	down	down	correct
RSWM.NSE	RSWM Limited	20260305	145.86	147.6	145.25	145.46	17747	145.46	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260305	258.7	268.4	252.6	259.8	85532	254.6213	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260305	25.98	26.35	24.6	26.14	5155239	26.14	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260305	7.76	7.99	7.75	7.94	11852827	7.94	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260305	230.02	244.65	217.04	229.93	2709136	229.93	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260305	5.47	5.84	5.47	5.57	15007	5.57	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260305	106.9	108	104.03	106.96	23273	106.96	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260305	137.01	139.08	136.54	137.59	60956	137.59	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260305	38.39	39	36.04	38.6	21414	38.6	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260305	283.3	287.4	275.1	279.25	8717645	279.25	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260305	303.6	315.3	303.6	315.3	2231	315.3	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260305	15.95	15.95	15.95	15.95	12708	15.95
SADBHAV.NSE	Sadbhav Engineering Limited	20260305	9.19	9.19	9.19	9.19	41818	9.19
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260305	3.23	3.29	3.15	3.17	203359	3.17	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260305	1673	1692.9	1633.1	1653	23950	1653	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260305	22.55	27	22.55	23.91	52996	23.91	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260305	186.99	188.89	182.1	184.79	70338	184.79	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260305	156.1	160.2	154.31	156.15	20616216	156.15	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260305	522.5	534.6	510.65	528.05	51421	528.05	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260305	17.38	17.4	16.52	16.77	98082	16.77	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260305	131.9	137	130.32	133.7	228067	133.7	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260305	1.71	1.74	1.63	1.69	1551328	1.69	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260305	7.4	7.52	7.39	7.42	2856958	7.42	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260305	269	269	255.55	257.65	42	257.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260305	45.81	46.65	45.81	45.81	45018	45.81
SALZERELEC.NSE	Salzer Electronics Limited	20260305	607	625	596	612.25	56508	612.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260305	7.25	7.29	6.89	6.91	40404	6.91	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260305	2.33	2.34	2.17	2.17	12808	2.17	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260305	980.05	1009.95	970	977.65	342	977.65	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260305	497.75	506	491.65	502.85	54779	502.85	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260305	436.05	455.65	431.6	436.1	15666	436.1	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260305	56.91	61.5	56.16	57.53	1373376	57.53	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260305	248	251.95	243	249.8	206942	249.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260305	12.2	13.45	12.2	13.21	667521	13.21	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20260305	3870	3870	3801.2	3810.7	11662	3810.7	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260305	0.21	0.22	0.2	0.2	186196	0.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260305	522	545.5	522	542.65	764680	542.65	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20260305	316.65	329.9	316.65	328	365952	328	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260305	81.35	82.4	80.26	80.63	94792	80.63	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260305	1140	1158.9	1115	1128.5	20602	1128.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260305	276.4	279.75	269.8	270.45	5051	270.45	down	down	correct
SATIA.NSE	Satia Industries Limited	20260305	62.15	64	61.8	62.26	47921	62.26	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260305	149.6	155.8	149.6	153.01	89403	153.01	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260305	422.05	431.9	417.55	428.25	106383	428.25	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260305	730	738	719.65	730.55	2088983	727.9996	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260305	116.53	116.71	114.8	116.32	7218	116.32	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260305	335.55	336.98	328.31	332.8	23812	332.8	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260305	288.87	304.58	283.37	287.1	100143	287.1	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260305	218.97	218.97	213.49	215.8	27783	215.8	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260305	1947.6	1951.1	1898	1945	1955176	1942.3	down	down	correct
SBIN.NSE	State Bank of India	20260305	1181	1183.2	1150.6	1169.5	22100665	1169.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260305	4158	4333.3	4158	4300	70689	4300	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260305	155.68	155.9	148	151.61	63935	151.61	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260305	832.75	874.35	832.75	874.35	73175	874.35	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260305	250	250.5	231.2	242	10368592	242	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260305	78.1	79.66	75.25	76.7	924670	76.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260305	1336	1382	1281.5	1322.1	123061	1322.1	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260305	22	22.5	20.91	22.05	46043	22.05	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260305	68.8	68.99	67.36	68.52	728123	68.52	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260305	266.7	270.7	264.1	266.15	9093	266.15	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260305	18.6	18.6	17.6	18.32	157566	18.32	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260305	260	261.44	259.43	261.31	7406	261.31	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260305	264.76	266	262.73	265.33	1042391	265.33	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260305	602.58	607.02	598.85	603.74	80947	603.74	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260305	718.29	724.97	714.42	723.14	50453	723.14	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260305	0.4	0.4	0.4	0.4	13101	0.4
SEYAIND.NSE	Seya Industries Limited	20260305	10.93	11.2	10.14	10.14	89233	10.14	down	down	correct
SFL.NSE	Sheela Foam Limited	20260305	537	543.05	526.05	532.8	62200	532.8	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260305	500	515	500	501.1	9560	501.1	up	up	correct
SGL.NSE	STL Global Limited	20260305	11.8	11.8	10.9	11.01	8930	11.01	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260305	59.55	62.5	59.55	61.88	8583	61.88	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260305	488	494.65	478.45	491.35	755146	491.35	up	up	correct
SHALBY.NSE	Shalby Limited	20260305	147.99	154	144.61	150.31	435562	150.31	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260305	52.35	53.6	51.73	52.53	57672	52.53	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260305	105.46	108.48	101.25	103.39	85731	103.39	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260305	6.74	6.74	6.55	6.61	24759	6.61	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260305	444	445	437.6	443.4	10443	443.4	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260305	1054.2	1114.6	1038.6	1067.2	383009	1067.2	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260305	868.8	870.75	835.5	845.6	67768	845.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260305	123.9	125	122.32	124.4	366390	124.4	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20260305	470.95	471.59	467.2	470.65	6934	470.65	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260305	96.06	102.88	96.06	101.3	11978	101.3	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260305	318	328	318	323.8	209024	323.8	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260305	18.25	19.45	18	18.31	54251	18.31	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260305	55.97	56	53.34	55	3560	55	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260305	158	158	149.53	151.02	1089	151.02	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260305	137.26	140.5	133.12	134.79	425107	134.79	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260305	293.7	308.9	288.4	305.4	253413	305.4	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260305	36.65	36.65	30.55	32.45	157396	32.45	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260305	66.99	67.86	64.82	65.49	323593	65.49	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260305	25355	25520	24760	25200	37079	25200	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260305	308.05	310.8	299.9	302.7	47424	302.7	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260305	51.99	52.43	49.37	50.91	136488	50.91	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260305	0.41	0.42	0.38	0.41	701699	0.41
SHREYANIND.NSE	Shreyans Industries Limited	20260305	150.57	151.75	149	149.65	1648	149.65	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260305	3015	3052.8	2923.2	2988.9	70983	2988.9	down	down	correct
SHUBHLAXMI.NSE	SM	20260305	28	28	28	28	1000	28
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260305	4.87	5.12	4.85	5.02	58159	5.02	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260305	815	821.05	796.5	805.9	135094	805.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260305	10.01	10.5	9.18	10.48	958	10.48	up	up	correct
SIEMENS.NSE	Siemens Limited	20260305	3172	3236	3170.1	3216.8	277723	3216.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260305	45	47	44.21	44.91	7019	44.91	down	up	incorrect
SIL.NSE	Standard Industries Limited	20260305	14.28	14.29	13.89	14.15	10893	14.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260305	72	75.49	68.01	74.42	56123	74.42	up	up	correct
SILINV.NSE	SIL Investments Limited	20260305	419.95	420	397.6	414	1667	414	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260305	16.99	17.19	16.15	16.69	1848	16.69	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260305	9.14	9.14	8.41	8.52	21650	8.52	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260305	199	199.48	188.01	189.74	114282	189.74	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260305	81.3	89.6	81.3	85.49	8250	85.49	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260305	440	456	438.5	452.95	252834	452.95	up	up	correct
SIS.NSE	SIS Limited	20260305	296.75	299.8	289.15	295.2	626107	295.2	down	down	correct
SITINET.NSE	SITI Networks Limited	20260305	0.35	0.35	0.33	0.33	408470	0.33	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260305	519.9	531	505.7	521.2	81274	521.2	up	up	correct
SJVN.NSE	SJVN Limited	20260305	68.52	73.05	68.52	72.67	8398954	72.67	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260305	1650	1689.4	1629.7	1648.7	62667	1648.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260305	1.07	1.07	1.07	1.07	0	1.07
SKIPPER.NSE	Skipper Limited	20260305	344.8	352	341.1	348.65	236507	348.65	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260305	163.81	164.5	157.65	159.86	110585	159.86	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260305	121.67	123.49	118.1	119.16	2300	119.16	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260305	73.48	74.9	72.45	74.33	476382	74.33	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260305	376	390	373.7	386.05	300561	386.05	up	up	correct
SMVD.NSE	SM	20260305	10.15	10.15	10.15	10.15	4040	10.15
SNOWMAN.NSE	Snowman Logistics Limited	20260305	37.47	38.45	37.3	37.86	178504	37.86	up	up	correct
SOBHA.NSE	Sobha Limited	20260305	1337.8	1368.5	1326.2	1354.8	70293	1354.8	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260305	469.95	469.95	460.7	466.15	48534	466.15	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260305	14796	14980	14502	14671	310453	14671	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260305	375.1	381.45	372.1	375.1	15996	375.1
SOMATEX.NSE	Soma Textiles & Industries Limited	20260305	104.58	104.58	104.58	104.58	3176	104.58
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260305	102.39	103.99	102.39	103.4	24263	103.4	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260305	503	515	501.5	510.95	837518	510.95	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260305	257.05	259	248.25	251	795444	251	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260305	360.95	366.8	357.3	361.35	16122	361.35	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260305	40.31	40.8	39.77	40.33	15039992	40.33	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260305	177.45	188	177.45	187.78	53121	187.78	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260305	711	711.15	687.55	699.1	25231	699.1	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260305	239.7	245.3	238.95	244.3	75642	244.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260305	123.47	126	121.36	124.08	442726	124.08	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260305	4.49	4.6	4.19	4.35	1147970	4.35	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260305	102.5	105.3	100.25	103.89	35769	103.89	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260305	32.24	32.24	31.03	31.62	46090	31.62	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260305	65.79	67	62.86	64.15	951296	64.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260305	27.99	28.75	27.32	27.55	5302	27.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260305	180.42	197.7	173.6	180.67	15063578	180.67	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260305	204.8	204.8	196.1	198.68	3233	198.68	down	down	correct
SRF.NSE	SRF Limited	20260305	2552	2577.7	2541.1	2571	456733	2571	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260305	448.3	455.1	445	445.65	7370	445.65	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260305	0.53	0.53	0.53	0.53	0	0.53
SSWL.NSE	Steel Strips Wheels Limited	20260305	198	201.01	191.83	197.9	283282	197.9	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260305	833.95	855	830	850.65	100332	850.65	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260305	206	206	202	203.89	176598	203.89	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260305	138	141	135.31	135.94	8348	135.94	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260305	108.99	113.5	107.35	109.27	47453	109.27	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260305	89	89.88	82	84.97	46931	83.97	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260305	8	8.7	8	8.51	3755043	8.51	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20260305	529.9	531	509.9	526.7	10251	526.7	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260305	206	209.99	200	205.7	75744	205.7	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260305	169.2	183.62	169.2	173.53	17780905	173.53	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260305	491	499.45	484.7	486.15	24208	486.15	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260305	2219	2234.7	2210	2229.2	50891	2229.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260305	8.56	8.65	8.32	8.54	1982034	8.54	down	down	correct
SUBROS.NSE	Subros Limited	20260305	733	738	712.2	734.05	72060	734.05	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260305	831.6	836.45	811.8	820.7	29220	820.7	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260305	398.6	399.55	389.4	397.3	151140	397.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260305	40	40	37.24	37.7	143589	37.7	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260305	1565	1593.3	1553	1580.3	3629	1580.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260305	1.35	1.39	1.33	1.36	331758	1.36	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260305	5411.5	5620	5372	5581.5	97949	5581.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260305	589.4	589.9	565	573.85	3279	573.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260305	846.95	859.9	827.1	852.95	125494	852.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260305	239.2	240.73	235.12	239.08	129253	239.08	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260305	1750	1794.9	1748	1784.5	3600895	1784.5	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260305	375.55	380.6	368.25	374.5	169880	374.5	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260305	593.1	605.25	586.1	595.3	191085	594.0126	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260305	148.93	154	147.65	153.6	3513	153.6	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260305	6.35	6.68	6	6.08	25994	6.08	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260305	419.05	429.8	418	426.6	50733	426.6	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260305	0.97	0.97	0.97	0.97	206467	0.97
SUPREMEIND.NSE	The Supreme Industries Limited	20260305	3910	3964.4	3825	3940	195617	3940	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260305	21.45	22.94	21.06	21.67	48096	21.67	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260305	16.82	17.77	16.82	17.36	44599	17.36	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260305	52.89	53.49	51.5	52.79	2818	52.79	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260305	212.01	214.89	207.9	212.99	436623	212.99	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260305	129.79	133.89	127.5	132.31	348160	132.31	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260305	30.5	30.67	29.24	30.01	47716	30.01	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260305	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260305	135.2	139.7	133.12	136.58	258130	136.58	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260305	2.98	3	2.62	2.98	135920	2.98
SUZLON.NSE	Suzlon Energy Limited	20260305	40.25	40.64	39.22	40.25	89173308	40.25
SVPGLOB.NSE	Svp Global Ventures Ltd	20260305	2.75	2.79	2.74	2.75	13226	2.75
SWARAJENG.NSE	Swaraj Engines Limited	20260305	3450.2	3522	3449.3	3477.2	40650	3477.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260305	510.5	528	500	512.4	11109	512.4	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260305	182.97	186	175.74	180.15	2052553	180.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260305	770	772.9	750.05	759.65	207035	759.65	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260305	402.05	405	397.5	403.7	614262	403.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260305	204.9	208.79	202.2	203.29	4725	203.29	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260305	335	335.4	326.8	331.4	174236	331.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260305	36.21	36.21	36.21	36.21	70771	36.21
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260305	242.75	249.95	240.55	244.8	41151	244.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260305	441	443.7	434.45	441.05	267429	441.05	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260305	24.18	24.94	23.22	24.18	15638	24.18
TARC.NSE	TARC Limited	20260305	140	142.13	136.9	138.79	325382	138.79	down	down	correct
TARMAT.NSE	Tarmat Limited	20260305	66.65	72.25	65.39	67.29	91856	67.29	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260305	6995.5	7093.5	6973.5	7017.5	1175	7017.5	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260305	713.9	719.6	706.8	712.25	576635	712.25	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260305	1492.4	1492.4	1443.3	1461	295136	1461	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260305	1112.3	1123.7	1095.8	1119.1	1368338	1119.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260305	4400	4424	4334.4	4400	199593	4400
TATAINVEST.NSE	Tata Investment Corporation Limited	20260305	626	670	626	658.05	4620665	658.05	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260305	366.25	378.5	366.25	376.85	5981063	376.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260305	198.5	203.04	197.63	200.72	41033397	200.72	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260305	1119.9	1138.9	1103.1	1131.5	59638	1131.5	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260305	138.7	142.7	136.8	140.72	200712	140.72	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260305	958	1011.9	953.8	993.2	30482	993.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260305	501.5	559.95	501.5	541.15	75278	541.15	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260305	14.32	14.59	13.73	14.18	27146	14.18	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260305	2551.5	2600	2551	2576.5	2266	2576.5	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260305	2600	2609.5	2546.4	2578.8	2960636	2578.8	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260305	879.7	900.55	862.5	884.3	615883	884.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260305	1182.9	1182.9	1136.2	1153.1	81494	1153.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260305	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260305	1358	1366.7	1319.3	1333.3	1210010	1333.3	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260305	1124.1	1146.1	1120.5	1140.3	145925	1140.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260305	506.2	527	483.3	492.4	48678035	492.4	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260305	519.55	547.5	519.55	539.05	113220	539.05	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260305	368	375.45	358.1	375.45	14438	375.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260305	89.25	90.6	88.4	90.44	75114	90.44	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260305	42.04	44	41.33	43.19	21744	43.19	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260305	96	97.35	94.3	96.58	1702756	96.58	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260305	68.88	69.9	67.75	68.5	8010519	68.5	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260305	12.75	13.17	12.7	13.09	18857	13.09	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260305	8.98	10.1	8.21	9.1	30267	9.1	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260305	3688.6	3688.6	3512	3634.6	92346	3634.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260305	93.79	94.47	90.5	93.32	10784	93.32	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260305	82	82	78.1	78.91	36268	78.91	down	down	correct
THERMAX.NSE	Thermax Limited	20260305	3025	3090	3025	3053	121186	3053	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260305	97.16	97.16	92.95	94.26	1646675	94.26	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260305	276	283.55	271	272.8	31705	272.8	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260305	381	381	367.75	374.65	267087	374.65	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260305	421.4	429	418.6	426.05	389722	426.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260305	2138.2	2179.6	2075.9	2162.4	17733	2162.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260305	2795	2827.2	2739.6	2781.9	516744	2781.9	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260305	4.57	4.79	4.57	4.77	34640	4.77	up	down	incorrect
TIL.NSE	TIL Limited	20260305	210.26	212.5	205.5	210.51	22431	210.51	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260305	173.49	181	173.4	178.55	2278323	178.55	up	up	correct
TIMKEN.NSE	Timken India Limited	20260305	3237	3378.9	3216	3340	36337	3340	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260305	179	180.9	164.2	170.59	588091	170.59	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260305	37.25	37.69	35.5	36.76	504434	36.76	down	down	correct
TITAN.NSE	Titan Company Limited	20260305	4238	4302.5	4173.2	4275.2	691367	4275.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260305	87.54	88.69	85.06	86.25	161583	86.25	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260305	132.07	140.77	129.36	138.24	189540	138.24	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260305	8.76	9.18	8.55	9.03	12814	9.03	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260305	73.68	79	73	77.96	12135	77.96	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260305	4348.9	4394.4	4328.9	4353.4	284382	4353.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260305	1479.9	1511.8	1476	1503.9	486221	1503.9	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260305	63.08	70	60.4	67.73	47441	67.73	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260305	71.2	76.49	71.2	72.51	1920	72.51	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260305	62.99	64	61.51	62.68	93303	62.68	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260305	8.19	9	8.19	8.6	59582	8.6	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260305	181.9	185.89	175.05	178.6	6499	178.6	down	down	correct
TRENT.NSE	Trent Limited	20260305	3765	3804.8	3713.5	3786	715303	3786	up	up	correct
TRF.NSE	TRF Limited	20260305	242.5	249	235	239	18544	239	down	down	correct
TRIDENT.NSE	Trident Limited	20260305	23.81	23.98	23.55	23.89	4714404	23.89	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260305	50.2	50.92	48.53	49.33	125962	49.33	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260305	460.2	489.55	455.55	472.85	361469	472.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260305	400	409.75	395.65	397.9	547436	397.9	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260305	887.3	887.3	856	860.9	11676	860.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260305	489.95	492.8	480.15	482.15	27118	482.15	down	down	correct
TTL.NSE	T.T. Limited	20260305	9.2	9.29	8.91	9.19	135054	9.19	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260305	38.8	39.38	38.72	39.11	1167354	39.11	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260305	349.45	354.9	336.2	348.2	12617	348.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260305	3775	3833.7	3736	3816.7	711113	3816.7	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260305	3740	3847.8	3631.9	3812.1	10744	3812.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260305	117	118.58	116.22	116.79	35194	116.79	down	down	correct
TVVISION.NSE	TV Vision Limited	20260305	5.82	5.96	5.5	5.54	47250	5.54	down	down	correct
UBL.NSE	United Breweries Limited	20260305	1637.8	1661.4	1608.3	1650.1	91242	1650.1	up	up	correct
UCOBANK.NSE	UCO Bank	20260305	27.5	27.69	27.1	27.46	6984232	27.46	down	down	correct
UFLEX.NSE	Uflex Limited	20260305	450.5	462	450	455.7	30326	455.7	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260305	68.42	70	67.25	68.32	69702	68.32	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260305	39	39.9	36.37	37.04	280807	37.04	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260305	103.75	106.25	101.12	104.8	409329	104.8	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260305	54.26	56.3	54.26	55.85	8731207	55.85	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260305	12107	12330	12030	12260	284992	12260	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260305	4.55	4.56	4.1	4.21	19863	4.21	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260305	316.2	330	316.2	325	22569	325	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260305	166.5	176.16	163.11	173.99	47863	173.99	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260305	106.81	107.95	101.55	104.08	11683	104.08	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260305	193.03	195.4	188.8	191.2	17729256	191.2	down	up	incorrect
UNITECH.NSE	Unitech Limited	20260305	4.83	4.94	4.78	4.82	6143489	4.82	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260305	485.15	507.3	485.15	500.15	4506	500.15	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20260305	65	65.5	62.05	63.96	40089	63.96	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260305	677	680.5	667.25	675.65	35198	675.65	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260305	476.6	476.6	476.6	476.6	27352	476.6
UPL.NSE	UPL Limited	20260305	621.05	631.6	616.05	629.6	2530219	629.6	up	up	correct
URJA.NSE	Urja Global Limited	20260305	8.61	9	8.61	8.86	1176918	8.86	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260305	414.35	424.4	414.35	422.05	575502	422.05	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260305	958.65	998	958.65	989.55	58718	989.55	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260305	203.4	207.26	197.24	201.34	144622	201.34	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260305	1935.8	1965.3	1913.2	1957.7	49308	1957.7	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260305	5061	5180	5040	5120.8	17913	5120.8	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260305	216.95	220.98	214.76	220.5	288698	220.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260305	6.74	6.74	6.57	6.69	75004	6.69	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260305	6.14	6.35	6	6.09	2620287	6.09	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260305	220.09	228.99	211	214.92	65568	214.92	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260305	33.51	34.69	33.51	34.43	26004	34.43	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260305	7.82	8.21	7.6	8.2	727716	8.2	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20260305	520	524.95	505	510.15	173622	510.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260305	35.5	35.5	34.5	35.13	643763	35.13	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260305	55	55	53.01	54.42	27784	54.42	down	down	correct
VBL.NSE	Varun Beverages Limited	20260305	435.9	448.5	432.6	445.75	6468494	445.75	up	up	correct
VEDL.NSE	Vedanta Limited	20260305	706.45	737.9	706	711.25	22092809	711.25	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260305	1260.9	1324	1248.8	1318.2	60709	1318.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260305	683.85	705	664.1	700.6	11282	700.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260305	42.9	44.7	40.91	41.65	205233	41.65	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260305	501.7	506.45	495.05	499.2	127311	499.2	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260305	100.56	102.38	100.22	101	15696	101	up	up	correct
VGUARD.NSE	V	20260305	300.85	306.55	299.8	305.55	82334	305.55	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260305	3102	3154	3102	3134.7	408	3134.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260305	300.7	305.8	296.6	304.45	18931	304.45	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260305	934.9	966.9	934.1	960	59046	960	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260305	2.09	2.13	2.05	2.09	79514	2.09
VIKASECO.NSE	Vikas EcoTech Limited	20260305	1.32	1.34	1.32	1.32	1055246	1.32
VIKASLIFE.NSE	Vikas Lifecare Limited	20260305	1.4	1.4	1.34	1.36	2542536	1.36	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260305	430	442.5	428.8	439	118628	439	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260305	1374	1395	1356.2	1374.8	31130	1374.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260305	1012	1019.5	1000	1009.2	17018	1009.2	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260305	31.61	31.95	30	31.52	152616	31.52	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260305	206	206.01	202.1	203.17	7759	203.17	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260305	19.6	19.78	18.15	18.45	340786	18.45	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260305	358	362.75	353.7	361.7	143744	361.7	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260305	13.04	13.04	13.04	13.04	237121	13.04
VISAKAIND.NSE	Visaka Industries Limited	20260305	61	61	58.67	59.33	55766	59.33	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260305	35.82	36.95	35	35.39	10368	35.39	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260305	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260305	489.55	495	478.25	482.65	61520	482.65	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260305	5.82	5.94	5.5	5.77	288825	5.77	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260305	0.5	0.52	0.5	0.51	752395	0.51	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260305	237.05	241.9	231.55	239.75	10624	239.75	up	up	correct
VMART.NSE	V	20260305	535	536.9	517.1	526	219033	526	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260305	8596	8960	8596	8749	56727	8749	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20260305	1438.9	1498	1438	1484.7	821653	1484.7	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260305	273.65	276.25	265	271.2	137052	271.2	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260305	245.05	251.8	241.9	246.25	30862	246.25	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260305	225	226.94	222.01	224.34	114056	224.34	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260305	5600	5609.5	5379	5435.5	25145	5435.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260305	544	552	535.95	544	439961	544
WABAG.NSE	VA Tech Wabag Limited	20260305	1177.9	1223.3	1171.8	1217.7	196046	1217.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260305	163.94	167.8	159.4	165.74	724276	165.74	up	up	correct
WANBURY.NSE	Wanbury Limited	20260305	244	253.8	241.25	250	22327	250	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260305	945.4	999.95	939.9	970.7	1992	970.7	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260305	53.98	54.44	52.12	53.95	4907676	53.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260305	83.35	89.21	81.36	84.39	8837	84.39	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260305	807.4	828	798.6	822	617169	822	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260305	461.9	463.8	453.9	460.8	84098	460.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260305	1232.5	1329	1232.5	1301.4	219	1301.4	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260305	6699	6699	6562.5	6621	8295	6621	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260305	475.7	482.9	468.7	477.9	52544	477.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20260305	872	893.9	854.75	887.4	26161	887.4	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260305	901.45	912.8	894.65	908.8	188040	908.8	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260305	27.47	27.47	25.6	25.98	3298	25.98	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260305	756	772.85	749	755.05	20756	755.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260305	240.95	249.4	239	247.25	19449	247.25	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260305	152.4	152.4	147.1	151.69	111	151.69	down	down	correct
WIPRO.NSE	Wipro Limited	20260305	196.4	196.97	193.22	195.68	13149281	195.68	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260305	1290.3	1317	1288.2	1305.2	410996	1305.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260305	490	494	482.05	490.25	35277	490.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260305	69.96	72.99	66.75	69.36	261798	69.36	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260305	394.45	400.9	390	393.95	55819	393.95	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260305	63	64.23	62.1	62.6	76753	62.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260305	121	126.1	121	121.98	8922	121.98	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260305	895.2	895.2	866.05	875.6	108704	875.6	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260305	20.04	20.27	19.91	20.23	70853056	20.23	up	up	correct
YUKEN.NSE	Yuken India Limited	20260305	742	762.75	728.5	743.45	10471	743.45	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260305	82.01	83.59	80.8	82.39	6453805	82.39	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260305	5.48	5.88	5.4	5.55	978780	5.55	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260305	7.94	8.3	7.91	8.18	2285509	8.18	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260305	189.85	191.4	175.46	191.28	157	191.28	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260305	5.53	5.8	5.32	5.33	108421	5.33	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260305	561.1	561.1	542.8	547.9	525838	547.9	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260305	1430	1453.5	1400	1405.1	1081657	1405.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260305	78.97	78.97	74.81	75.5	10835	75.5	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260305	1195	1229	1195	1222.4	19707	1222.4	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260305	214.5	214.5	206.27	210.37	180092	210.37	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260305	379.25	385.9	375.1	383	77580	383	up	up	correct