CollectAI

close-nse_india_stocks

2026/03/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260309	161.3	166.87	160	163.78	66311	163.78	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260309	33.12	34.35	33.12	33.9	1860	33.9	up	up	correct
3MINDIA.NSE	3M India Limited	20260309	34005	34005	33010	33445	2281	33445	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260309	30	30.75	29.35	30.31	37067	30.31	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260309	299	301	292.4	296.8	31681	296.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260309	560	564.5	551	558.7	79207	558.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260309	15.87	16.8	15.5	16.12	131345	16.12	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260309	10.2	11.74	10.2	11.28	7796049	11.28	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260309	69.5	69.98	66.51	69.41	74156	69.41	down	down	correct
AARON.NSE	Aaron Industries Limited	20260309	143.55	150	143.55	147	8884	147	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260309	356.5	356.5	344.55	348.95	140418	348.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260309	404.65	411.4	399.4	409.25	719433	409.25	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260309	380	380	335.55	350.5	30994	350.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260309	122	129.7	122	124.04	18234	124.04	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260309	1204	1216	1152.1	1199.6	349580	1199.6	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260309	22.9	23.41	22.9	23.41	95345	23.41	up	down	incorrect
ABB.NSE	ABB India Limited	20260309	5982	6000	5853	6000	249926	6000	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260309	27000	27300	26735	27185	6395	27185	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260309	314.95	325.7	308	324.3	4912005	324.3	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260309	61.2	61.36	59.31	60.58	5223565	60.58	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260309	41.34	43.4	41.34	43	2187	43	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260309	58.5	58.5	56.43	57.16	1136748	57.16	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260309	69.99	70.78	67.98	69.41	23817	69.41	down	down	correct
ACC.NSE	ACC Limited	20260309	1476	1476	1435.7	1450.5	239746	1450.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260309	1207.5	1209	1178.6	1186.2	11156	1186.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260309	4.38	4.4	4.01	4.1	336005	4.1	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260309	843.05	865	842.15	848.85	185541	848.85	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260309	1985	2006	1940.4	1999.2	1305447	1999.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260309	841	858	825	854.15	1922632	854.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260309	1405	1436.1	1405	1421.3	4874245	1421.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260309	136.5	139.83	134.86	139.11	12009431	139.11	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260309	189	189.29	180	183.66	139382	183.66	down	down	correct
ADL.NSE	Archidply Decor Limited	20260309	73	73	64.11	65.76	1145	65.76	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260309	9.41	9.84	9.41	9.76	336161	9.76	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260309	104.81	105.59	101	102.24	238303	102.24	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260309	52.42	52.42	50.65	51.2	49431	51.2	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260309	297.35	297.35	289.9	291	216616	291	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260309	1310	1396	1309	1391	440900	1391	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260309	452	464.6	437.5	456.45	102982	456.45	up	up	correct
AGRITECH.NSE	Agri	20260309	107.5	108.83	105.05	105.05	3969	105.05	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260309	31.7	32.38	30.4	31.54	18298	31.54	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260309	41.98	43.8	40.05	40.9	21549	40.9	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260309	160.03	160.03	151.51	154.17	1105	154.17	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260309	752	761	738.8	757.55	68312	757.55	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260309	3602	3649.6	3545	3600.5	34709	3600.5	down	down	correct
AIRAN.NSE	Airan Limited	20260309	16.25	16.25	15.25	15.93	57728	15.93	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260309	2920.5	2981	2852.4	2936.4	108824	2936.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260309	122	122	113.26	119.85	676139	119.85	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260309	4.64	4.64	4.39	4.42	541165	4.42	down	down	correct
AKASH.NSE	Akash Infra	20260309	23.13	24.47	23.13	24.02	8564	24.02	up	up	correct
AKG.NSE	AKG Exim Limited	20260309	10.98	10.98	10.61	10.76	25318	10.76	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260309	204.89	206.5	188.1	191.16	5240	191.16	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260309	4.51	4.51	4.31	4.4	194320	4.4	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260309	2748	2755	2667	2714.5	28027	2714.5	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20260309	8	8	7.56	7.71	405124	7.71	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260309	660	671.95	642.6	648.75	8742	648.75	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260309	86.99	86.99	84.05	85.39	192936	85.39	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260309	715	720.05	689.5	703.4	5829	703.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260309	61.59	61.59	59.45	59.8	1993	59.8	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260309	5500	5518.5	5421	5460	41694	5460	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260309	1360	1374.3	1298.2	1305.9	65506	1305.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260309	7.75	7.8	7.39	7.48	6847579	7.48	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260309	14.1	14.73	14	14.21	59534	14.21	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260309	13.18	13.23	12.88	13.12	4673121	13.12	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260309	63.7	64.2	61.6	62.15	13044	62.15	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260309	205	215.75	199	205.25	30281	205.25	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260309	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260309	7700	7769.5	7199.5	7310.5	661377	7310.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260309	24.58	24.98	23.22	23.56	67578	23.56	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260309	1351.1	1378.8	1325.6	1361	7228	1361	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260309	459	459	443.25	451.95	4222293	451.95	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260309	37.73	37.73	36.06	36.52	7070	36.52	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260309	39.1	39.1	36.55	37.74	24751	37.74	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260309	559.9	565	541.35	557.2	14017	557.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260309	478.7	479	462.55	473.2	2211447	473.2	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260309	63.5	65.1	61.92	63.5	145403	63.5
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260309	74	74	72.1	73.01	201829	73.01	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260309	43.81	43.81	40.3	40.87	107012	40.87	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260309	1.73	1.73	1.65	1.65	8555	1.65	down	down	correct
ANMOL.NSE	Anmol India Limited	20260309	10.95	11.45	10.35	11.28	80324	11.28	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260309	3.9	3.9	3.8	3.8	27157	3.8	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260309	0.82	0.82	0.77	0.78	210914	0.78	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260309	1425.4	1461.2	1422.3	1449.6	41896	1449.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260309	1205	1265	1203	1254.4	775365	1254.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260309	10180	10197	9891	10142	64613	10142	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260309	118.8	125.52	114.05	115.4	3647	115.4	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260309	367.6	368.5	355	362	18668	362	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260309	340.2	349.3	334.1	345.5	366022	345.5	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260309	2093.5	2140.4	2051.6	2097.9	355658	2097.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260309	702.1	715	682	705.65	67688	705.65	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260309	218	218.83	208	209.7	4614758	209.7	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260309	7588	7809	7556	7779	358612	7779	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260309	340	416.9	332.55	395.8	17893278	395.8	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260309	429.6	434.35	418	430.6	1385179	430.6	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260309	1210.6	1210.7	1150.3	1158	1468	1158	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260309	81.99	81.99	79.09	80.38	75056	80.38	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260309	225	225	218.27	221.29	1438361	221.29	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260309	76.03	79.01	73.05	73.31	90294	73.31	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260309	14.72	14.72	13.55	13.92	22994	13.92	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260309	44.99	44.99	39.4	40	496	40	down	down	correct
ARIES.NSE	Aries Agro Limited	20260309	330	333	315	323.15	41946	323.15	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260309	72	72.5	70.56	71.07	254789	71.07	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260309	247.05	251	231.05	236.65	16538	236.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260309	1383.2	1385.1	1301	1339.2	60427	1339.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260309	24.7	26	24.02	24.45	24118	24.45	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260309	372.6	384	361.5	369.95	27576	369.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260309	1.46	1.46	1.46	1.46	75084	1.46
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260309	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260309	226.55	229.79	222.4	226.18	130405	226.18	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260309	157.9	157.95	153.05	153.16	731	153.16	down	down	correct
ARVIND.NSE	Arvind Limited	20260309	338	339.55	328.15	331.4	210511	331.4	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260309	423.8	428.55	403.5	407.2	115370	407.2	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260309	500	505	486.8	501.35	78917	501.35	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260309	800	844.9	785.1	835.7	118642	835.7	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260309	220	220	211	214.72	20220	214.72	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260309	440.1	445.25	429.9	437.7	14815	437.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260309	760	760	737	741.1	42167	741.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260309	512.55	518.9	501.1	514.15	473600	514.15	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260309	305.6	307.65	292	304.85	41290	304.85	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260309	14.5	15.48	13.92	14.07	264182	14.07	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260309	117.81	119	114.35	117.39	1194332	117.39	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260309	190.45	190.45	182.66	186.94	22595249	186.94	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260309	299.95	299.95	279.4	291.4	17513	291.4	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260309	2200	2230	2162.6	2220.8	2198153	2220.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260309	64.91	64.91	62.1	63.2	3567629	63.2	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260309	209	215	204	209.77	2570	209.77	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260309	606	637	606	625.75	39360	625.75	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260309	669.35	695.8	629.25	658.3	3509920	658.3	down	up	incorrect
ASTRAL.NSE	Astral Limited	20260309	1677	1677	1595.2	1602.5	527194	1602.5	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260309	1038.1	1042.05	990.9	1007.8	697917	1007.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260309	8599.5	8700	8474.5	8667.5	5828	8667.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260309	3.85	4.03	3.84	3.95	71542	3.95	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260309	481	481	462.8	467.9	476128	467.9	down	down	correct
ATUL.NSE	Atul Ltd	20260309	6384	6384	6106	6136.5	23090	6136.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260309	439.35	439.35	418	422.3	191302	422.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260309	943.4	948.3	913.6	931.65	2564303	931.65	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260309	832.65	860	830	849.6	88871	849.6	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260309	1202.3	1251.8	1182.1	1247.3	2180013	1247.3	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260309	103.76	103.76	94.25	96.23	6159	96.23	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260309	1950	1953.3	1884	1948.4	9943	1948.4	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260309	69.01	70.23	65.5	66.15	80905	66.15	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260309	376.8	410	363.6	399.95	276139	399.95	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260309	1141.4	1180.8	1113	1167	545341	1167	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260309	60.89	60.9	58	60.06	45451	60.06	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260309	475	475	453.35	456.25	82371	456.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260309	1282.2	1291	1260.8	1288.3	7926265	1288.3	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260309	592.85	592.85	568.66	575.1	25390	575.1	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260309	13.58	13.58	13.2	13.25	56278	13.25	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260309	1422.2	1452.5	1405.8	1426.5	108222	1426.5	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260309	147.12	150.5	146.55	150.42	3888	150.42	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260309	262.52	265.3	260	264.82	258190	264.82	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260309	324.95	331.03	323.57	329.97	2807	329.97	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260309	198.91	198.91	187.9	191.1	35940	191.1	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260309	113	117	106.59	106.99	7558	106.99	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260309	5.29	5.29	4.86	4.94	207985	4.94	down	down	correct
BAJAJ.NSE	AUTO	20260309	9600	9645.5	9351	9395	334501	9395	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260309	369	374	355	371.05	468185	371.05	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260309	354.25	359.95	341.55	354.95	142001	354.95	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260309	1839.1	1844.6	1802	1841.5	1009617	1841.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260309	15.94	17.19	15.7	16.41	21769292	16.41	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260309	10481	10489	10200	10250	53369	10250	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260309	921.8	941.1	909.05	938.4	9182152	938.4	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260309	104	104	98	98.8	280677	98.8	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260309	1030	1035	994	1003.6	90936	1003.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260309	19	19.24	17.6	18.68	136086	18.68	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260309	15.5	16.07	12.86	13.24	551437	13.24	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260309	2220	2253.7	2146.8	2242.8	118689	2242.8	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260309	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260309	174.99	175.99	172	174.83	458511	170.6615	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260309	73	73	66.8	69.11	9353	69.11	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260309	479	498.2	471.1	488.85	2479649	488.85	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260309	113.01	116.49	109.93	111.5	591	111.5	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260309	3600	3648.4	3517.6	3595.3	779	3595.3	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260309	565	577.7	554	565	205196	565
BANDHANBNK.NSE	Bandhan Bank Limited	20260309	178	178	172.16	174.12	10295012	174.12	down	down	correct
BANG.NSE	Bang Overseas Limited	20260309	35.01	35.01	32	33.16	16968	33.16	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260309	53.5	55	52.2	54.05	2727	54.05	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260309	285.15	288.85	277.05	288.05	11662512	288.05	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260309	589	592.99	571.42	579.4	2351189	579.4	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260309	154	155.08	147.85	151.29	13124009	151.29	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260309	105.7	111.03	105.7	110.06	76517	110.06	up	up	correct
BASF.NSE	BASF India Limited	20260309	3400	3401.2	3292	3312.8	19702	3312.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260309	20.8	20.9	20.02	20.18	147222	20.18	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260309	735	735.15	715	717.55	111782	717.55	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260309	4555.2	4557.1	4442.1	4463.9	9773	4463.9	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260309	2300	2334.6	2244	2303.7	30240	2303.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260309	1605	1605	1511.2	1538.2	69841	1538.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260309	27.45	28.04	26.91	27.58	795579	27.58	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260309	1357	1358.8	1298	1335.5	2077090	1335.5	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260309	25.02	26.9	23.4	23.89	62308	23.89	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260309	191.85	197.3	188.65	191.45	369667	191.45	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260309	130.5	132	126.26	131.9	7520	131.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260309	470	470	450	457.35	21898419	457.35	down	down	correct
BEML.NSE	BEML Limited	20260309	1640	1640	1568	1577.9	251891	1577.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260309	76.3	80.2	74.2	77.3	750483	77.3	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260309	428.65	442	421.15	434.95	419421	434.95	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260309	15.86	16.87	15.5	16.26	404559	16.26	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260309	372.6	378.1	365.55	372.1	32746	372.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260309	468	477	458.9	460.85	19912	460.85	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260309	2.9	2.98	2.83	2.84	14814	2.84	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260309	308	337.1	308	334.15	255617	334.15	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260309	152.3	154	145	151.35	43479	151.35	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260309	157.01	157.01	152	155.62	158655	155.62	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260309	2.57	2.65	2.53	2.54	448629	2.54	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260309	1909.2	1909.2	1809.9	1862.3	1166675	1862.3	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260309	100	100	95	96.25	24421	96.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260309	1384	1388	1330	1343	19302	1343	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260309	162.5	162.88	156.25	157.15	108338	157.15	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260309	1831	1872.4	1818.1	1866	8073518	1866	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260309	253.05	256.35	247.6	255.4	7235564	255.4	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260309	49.26	49.95	48.5	49.19	77315	49.19	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260309	707	733.75	707	721.45	799	721.45	up	up	correct
BIOCON.NSE	Biocon Limited	20260309	384.95	390.95	379.4	389.7	2914481	389.7	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260309	30.4	31.32	29.5	30.1	7262	30.1	down	down	correct
BIRET.NSE	RR	20260309	342.67	345.7	337.33	342.78	369150	342.78	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260309	138	139.09	130.41	132.76	52578	132.76	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260309	854	854	818.7	823.6	109312	823.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260309	126.6	128.48	118	121.2	43823	121.2	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260309	17.45	17.8	16.7	17.28	158657	17.28	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260309	208.91	210.8	201.2	204.25	1515021	204.25	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260309	48	48.39	46.8	47.34	440414	47.34	down	down	correct
BLS.NSE	BLS International Services Limited	20260309	248	251.65	242.6	246	1136730	246	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260309	2.61	2.61	2.61	2.61	34	2.61
BLUEDART.NSE	Blue Dart Express Limited	20260309	5359.5	5359.5	5218	5300	10868	5300	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260309	1909	1918.3	1856.8	1875.1	683868	1875.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260309	43.96	44.38	43.44	44.03	281387	44.03	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260309	103.51	104.3	101.49	101.9	709154	101.9	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260309	220.99	234	214.5	225.38	253247	225.38	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260309	425	428.85	401	410.95	521213	410.95	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260309	32850	32850	31470	31600	23866	31600	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260309	341.35	341.45	322.8	330.05	34756111	330.05	down	up	incorrect
BPL.NSE	BPL Limited	20260309	51.92	51.92	49.2	50.69	124240	50.69	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260309	650	671	641.95	663	217098	663	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260309	5930	5932.5	5815.5	5890	245594	5890	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260309	18.45	18.45	17.21	17.8	147548	17.8	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260309	61	61	57.25	58.46	44770	58.46	down	down	correct
BSE.NSE	BSE Limited	20260309	2680	2778	2643.3	2768.9	4205385	2768.9	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260309	84.7	84.7	83.01	83.39	13437	83.39	down	down	correct
BSL.NSE	BSL Limited	20260309	127.1	130	122.1	126.95	4178	126.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260309	139.13	139.82	138.05	139.18	239476	139.18	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260309	29.23	30	27.62	28.05	1064465	28.05	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260309	365	372.6	361.55	371	674249	371	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260309	595.8	595.8	580.05	585.1	3052	585.1	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260309	40.17	43.41	38.93	40.08	18315	40.08	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260309	43.38	43.38	37.55	39.65	108837	39.65	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260309	12.91	13	12.09	12.14	30175	12.14	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260309	135	135.5	131	134.22	345243	134.22	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260309	633.5	654.95	625.75	649.1	2730624	649.1	up	up	correct
CANBK.NSE	Canara Bank	20260309	140.15	141.01	136.3	139.91	29651646	139.91	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260309	819	826	785.05	810	154884	810	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260309	250.05	251.9	237	237.85	144656	237.85	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260309	220	222.27	215	216.87	642061	216.87	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260309	1654	1679.7	1618.9	1670.6	86795	1670.6	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260309	12.01	12.38	11.75	12.02	31748	12.02	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260309	800	801.2	778.15	796.3	78714	796.3	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260309	1605	1615	1580	1588.2	28565	1588.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260309	1717	1780	1692.1	1764	244435	1764	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260309	185.6	186.48	184.5	185.46	1891984	185.46	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260309	14.32	16	14.2	15.32	602233	15.32	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260309	13	15.5	12.59	12.97	38849	12.97	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260309	985	1037	985	1031.4	258508	1031.4	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260309	1199	1214.4	1175	1210.5	2081372	1210.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20260309	3362.2	3362.2	3254	3316.8	107865	3316.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260309	7.92	7.99	7.35	7.48	45290	7.48	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260309	410.2	410.2	397.6	404.1	16202	404.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260309	19.61	20.46	19.61	20.17	97525	20.17	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260309	36.98	36.98	34.92	35.78	11169102	35.78	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260309	22.54	22.54	21.21	21.55	340828	21.55	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260309	2844.9	2844.9	2702	2776.4	38051	2776.4	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260309	700	700.1	676.1	679.25	36513	679.25	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260309	4700.1	4724.9	4530	4549.5	34045	4549.5	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260309	4.77	4.77	4.62	4.71	75364	4.71	down	up	incorrect
CESC.NSE	CESC Limited	20260309	151	152.08	148.05	150.21	1411423	150.21	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260309	157.24	158.25	152.91	157.8	1804501	157.8	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260309	704.9	704.9	684.2	697.15	2675404	697.15	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260309	758	758	727	734.8	113578	734.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260309	417.35	419.4	409.1	414	630970	414	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260309	142.98	144.99	134.9	141.25	10921	141.25	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260309	155	156.97	150.97	153.16	42959	153.16	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260309	380	380	369.7	370.35	1335	370.35	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260309	218.99	256.8	211.03	236.15	1772859	236.15	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260309	1020	1020	926	936.95	2785543	936.95	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260309	1575	1589.4	1465	1587.6	1756873	1587.6	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260309	1569.9	1569.9	1525	1528	119539	1528	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20260309	1142.9	1157.1	1101	1152.6	31931	1152.6	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20260309	86	88.2	83.82	85.94	19124	85.94	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260309	15.59	16.48	15.1	15.53	18566	15.53	down	down	correct
CIPLA.NSE	Cipla Limited	20260309	1309	1329.8	1292.7	1325	1674811	1325	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260309	729.1	749.85	729.1	737.5	135058	737.5	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260309	45.65	50.15	45.03	49.92	119898	49.92	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260309	242	249.25	239	243.45	85840	243.45	up	up	correct
CMICABLES.NSE	CMI Limited	20260309	4	4	4	4	3195	4
COALINDIA.NSE	Coal India Limited	20260309	439	447.2	434.8	437.65	15824576	437.65	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260309	1490.3	1491	1435.1	1454.6	793449	1454.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260309	26.7	27	24.98	26.38	1295745	26.38	down	down	correct
COFORGE.NSE	Coforge Limited	20260309	1137	1174.4	1117.5	1167.9	2207760	1167.9	up	up	correct
COLPAL.NSE	Colgate	20260309	2193	2193	2140.7	2156.3	309055	2156.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260309	1.33	1.33	1.21	1.28	28683	1.28	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260309	13.03	13.03	12.2	12.32	33936	12.32	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260309	470	475.7	461	475.35	1490001	475.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260309	29.91	30	28.06	28.81	555520	28.81	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260309	225	240.19	224	227.36	30266	227.36	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260309	605	624.95	605	620.55	23632	620.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260309	34	34	32.28	32.65	12301	32.65	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260309	160.55	164.95	158	159.83	29076	159.83	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260309	1989.5	2006.8	1948.5	1999.4	222176	1999.4	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260309	4.98	4.98	4.71	4.87	41144	4.87	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260309	106.26	106.26	100.5	102.2	3121625	102.2	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260309	7201	7353	7171.5	7287.5	15524	7287.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260309	6.44	6.44	6.14	6.25	11770	6.25	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260309	1182.8	1189	1131	1154.2	211645	1154.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20260309	339	339	322.7	329.85	9219	329.85	down	down	correct
CRISIL.NSE	CRISIL Limited	20260309	4250	4266	4160.7	4174.2	46014	4174.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260309	239.15	244.35	238.75	241.3	1559512	241.3	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260309	369	369	352.65	355.55	447821	355.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260309	26.97	27.1	25.63	25.79	44760	25.79	down	down	correct
CUB.NSE	City Union Bank Limited	20260309	254	254	244.5	246.65	2495315	246.65	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260309	94.51	94.51	87.21	91.54	152187	91.54	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260309	4740	4750	4621.8	4691.3	360922	4691.3	down	down	correct
CUPID.NSE	Cupid Limited	20260309	82	93.2	81.9	91.6	81903060	91.6	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260309	14.18	14.18	12.8	13.25	10353	13.25	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260309	105.1	105.1	95.3	102.29	93296	102.29	down	down	correct
CYIENT.NSE	Cyient Limited	20260309	872.5	875	853.3	867	371838	867	down	up	incorrect
DABUR.NSE	Dabur India Limited	20260309	472.55	473.05	464.2	466.7	858312	466.7	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20260309	1884.3	1884.3	1822	1840.2	86055	1840.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260309	308.55	330	302	316	367766	316	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260309	25.35	25.35	23.6	23.75	7922	23.75	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260309	3.07	3.07	2.83	2.92	72969	2.92	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260309	690.9	693	652	665.35	135741	665.35	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260309	207.01	211.34	204	205.2	51034	205.2	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260309	448	448	431.45	437.55	328349	437.55	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260309	99.99	102.2	97.17	101.01	2186355	101.01	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260309	25.96	25.96	25	25.01	1813	25.01	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260309	162.9	162.9	154.47	158.25	347986	158.25	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260309	170	170.5	162.16	167.98	1503643	167.98	down	down	correct
DCM.NSE	DCM Limited	20260309	69	69.8	63.8	64.41	33676	64.41	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260309	3.7	4.09	3.7	3.91	13291	3.91	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260309	131	131	118.51	121.36	9049	121.36	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260309	979	984.8	945.1	964	150209	964	down	down	correct
DCW.NSE	DCW Limited	20260309	42	42.76	40.16	40.76	1550708	40.76	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260309	680	680	649.45	656.5	23501	656.5	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260309	949.1	954.9	901.2	932.15	337784	932.15	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260309	1494.9	1510	1460	1478	162248	1478	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260309	340	365	339	347.6	1099369	347.6	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260309	12	12	11.06	11.31	295344	11.31	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260309	57	57.6	54.75	55.11	1676889	55.11	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260309	51.99	56.95	51.99	55.21	7797	55.21	up	up	correct
DEN.NSE	DEN Networks Limited	20260309	26.5	27.66	26.3	27.37	471934	27.37	up	up	correct
DENORA.NSE	De Nora India Limited	20260309	690.35	707	660.8	701.7	6234	701.7	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260309	114.6	114.9	109	109.98	2576417	109.98	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260309	23.61	26.4	23.55	24.32	32394	24.32	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260309	120.05	131	119.11	126.82	1589928	126.82	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260309	23.12	23.4	21.6	23.07	622804	23.07	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260309	980	980	948.9	962.6	38648	962.6	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260309	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260309	825	897.65	789.55	852.05	2723	852.05	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260309	981.5	995	950.2	956.6	15123	956.6	down	down	correct
DICIND.NSE	DIC India Limited	20260309	535	535	507.1	518.3	1319	518.3	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260309	17.05	17.39	16.44	17.14	148107	17.14	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260309	2.61	2.61	2.53	2.55	2527623	2.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260309	6277	6364	6173.5	6330	260778	6330	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260309	9945	9945	9630	9804	487935	9804	down	down	correct
DLF.NSE	DLF Limited	20260309	566	577.4	553.55	574.95	4442106	574.95	up	up	correct
DLINKINDIA.NSE	D	20260309	397	397	382	389.25	76389	389.25	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260309	3866.9	3982	3814.5	3966.2	933615	3966.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260309	3.49	3.55	3.27	3.3	22217	3.3	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260309	1040.2	1044.9	1018.7	1040	28734	1040	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260309	270	270	249.4	254.85	164165	254.85	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260309	88.73	89.08	85.11	88	60897	88	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260309	1000	1019.9	949.6	1008.9	28211	1008.9	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260309	9	9.09	8.38	8.61	240561	8.61	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260309	140.84	140.84	135	136.3	11069	136.3	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260309	13.21	13.79	13.15	13.23	63427	13.23	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260309	958	971	933.1	944.8	126249	944.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260309	1285.5	1294.9	1273.6	1287	1597730	1287	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260309	883.2	967.95	859.1	891.35	87433	891.35	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260309	132	132	128	128.44	2665	128.44	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260309	3.05	3.05	2.67	2.97	572006	2.97	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260309	219.5	219.5	207.17	211.03	33162	211.03	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260309	36.91	41.8	36.91	39.44	3607971	39.44	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260309	10751	10751	10123	10286	26919	10286	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260309	214.3	223	214.3	221.06	27059	221.06	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260309	7.34	7.39	7.15	7.21	13007887	7.21	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260309	1563.38	1578.3	1548.53	1566.01	28185	1566.01	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260309	1404.28	1405.35	1396.25	1402.19	21853	1402.19	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260309	2995	3050	2940	3007	215498	1503.5	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260309	106.99	107.06	103.1	105.66	4319988	105.66	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260309	1.03	1.09	1.01	1.01	73012	1.01	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20260309	7517	7517	7237	7266	554984	7266	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260309	817.2	817.2	787.1	795.15	338709	795.15	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260309	321.5	322.25	310.05	313.55	28783	313.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20260309	317	324.3	312.65	314.95	238837	314.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260309	1548.8	1548.8	1503.7	1523.8	13139	1523.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260309	103.5	103.5	100.3	102.42	287195	102.42	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260309	400	408.6	390.5	407	298962	407	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260309	61.4	61.85	60.15	61.1	1529106	61.1	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260309	660.5	665.25	612.7	631.3	114033	631.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260309	507	512.55	492.55	509	420076	509	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260309	44	44.64	42.2	42.56	63896	42.56	down	down	correct
EMAMILTD.NSE	Emami Limited	20260309	451	453.45	439.15	443	669754	443	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260309	80.21	80.21	76.8	77.21	12286	77.21	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260309	61.53	62.98	60	60.72	42416	60.72	down	up	incorrect
EMBASSY.NSE	RR	20260309	430	430	422	425.37	623934	425.37	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260309	233.93	233.93	212.27	215.8	29843	215.8	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260309	80.83	83.15	79.01	80.49	37888	80.49	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260309	2435	2465.4	2365.3	2424	63693	2424	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260309	15.31	15.71	15.07	15.47	13863	15.47	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260309	198	199.59	193	195.18	3712053	195.18	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260309	104	106.5	104	106.19	11520	106.19	up	up	correct
EPL.NSE	EPL Limited	20260309	193.34	197	190.52	192.96	407055	192.96	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260309	57.95	58.93	56.85	58.14	3142270	58.14	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260309	1330	1355	1300.6	1328.4	47652	1328.4	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260309	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260309	5312	5383.5	5185	5314.5	1627	5314.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260309	3249.9	3249.9	3160	3203.4	37999	3203.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260309	25.18	25.21	23.5	24.69	122034	24.69	down	down	correct
ESTER.NSE	Ester Industries Limited	20260309	95.22	95.72	93.01	93.83	58106	93.83	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260309	314.75	316.65	302.05	305.15	99422	305.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260309	384	384.9	371	374.3	8623	374.3	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260309	1	1.02	0.97	0.99	3681925	0.99	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260309	900.3	900.3	870.45	876.9	7244	876.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260309	309.5	309.5	302.75	308.9	1372447	308.9	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260309	753.15	753.25	730	744.95	12379	744.95	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260309	7	7.14	6.82	6.82	628685	6.82	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260309	660.25	668.9	652.1	662.1	99433	662.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260309	560	560	538	545.15	5553	545.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260309	21.8	21.91	20.95	21.7	1684740	21.7	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260309	0.34	0.35	0.34	0.34	1832170	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260309	1.54	1.54	1.47	1.49	1361659	1.49	down	down	correct
FDC.NSE	FDC Limited	20260309	356.15	374.4	351.55	374.4	177279	374.4	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260309	280	280.75	268.7	273.3	12304998	273.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260309	0.43	0.43	0.41	0.42	116728	0.42	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260309	3.06	3.06	2.97	2.97	3024	2.97	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260309	2080	2080	1947.3	2040	163816	2040	down	down	correct
FILATEX.NSE	Filatex India Limited	20260309	39.6	40.65	38.19	39.94	953999	39.94	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260309	960	977.75	927.2	962.5	1057315	962.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260309	4246.6	4295.6	4200	4278.8	15412	4278.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260309	181	183.71	178.35	181.05	426081	181.05	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260309	7.81	7.81	7.42	7.42	19369	7.42	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260309	1.18	1.23	1.14	1.22	54106	1.22	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260309	3200	3307	3116.2	3289.7	67341	3289.7	up	up	correct
FMGOETZE.NSE	Federal	20260309	384.8	384.8	370.6	378.8	79288	378.8	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260309	8.01	8.74	8.01	8.04	71567	8.04	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260309	20955	20955	19860	20650	130881	20650	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260309	869.5	899.8	856.2	878.45	1416619	878.45	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260309	5006	5043.5	4872	4935.5	1507	4935.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260309	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260309	212.01	216.5	210.12	211.45	1048461	211.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260309	902	902	851	874.65	582656	874.65	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260309	131.1	134.57	128.8	130.5	663750	130.5	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260309	152	152	146.41	148.98	20704576	148.98	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260309	1890	1890	1840	1862.9	18780	1862.9	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260309	534.1	534.1	509.8	529.05	104532	529.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260309	824.1	824.1	793.05	802.45	6501	802.45	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260309	697	735	661.55	705.35	156515	705.35	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260309	79	79.95	75.01	76.22	85465	76.22	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260309	2.9	2.97	2.81	2.91	237909	2.91	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260309	118.65	118.65	113.2	117.63	5754	117.63	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260309	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260309	601.6	629.7	593	625	92778	625	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260309	2.23	2.24	2.16	2.19	294664	2.19	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260309	12.7	12.7	12.7	12.7	196767	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260309	273.05	273.05	252.25	260.8	9080	260.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260309	21.15	22.01	20.5	21.16	379556	21.16	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260309	43.35	44.4	43.35	43.35	79041	43.35
GENESYS.NSE	Genesys International Corporation Limited	20260309	264.1	272.7	258.55	270.85	483817	270.85	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260309	12	12	11.5	11.57	90622	11.57	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260309	253	253	241.25	244.1	448658	244.1	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260309	59.55	60.07	57.58	58.57	541750	58.57	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260309	1410	1410.5	1332.5	1338.5	499811	1338.5	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260309	43.3	43.44	41.25	42.71	119393	42.71	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260309	11.78	11.78	11.78	11.78	1866	11.78
GHCL.NSE	GHCL Limited	20260309	457	460.7	444.9	456.15	184483	456.15	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260309	149.1	149.9	144.5	147.35	79215	147.35	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260309	356	369	350.25	366.4	575332	366.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260309	84.01	89.9	77.8	85.9	23285	85.9	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260309	8000	8080	7849.5	8025	24912	8025	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260309	33.42	34.89	32.3	33.05	395707	33.05	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260309	132.31	133.9	130.41	130.82	201815	130.82	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260309	1601.1	1692.9	1536	1681.4	324	1681.4	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260309	1625	1684.4	1615.1	1677.5	61272	1677.5	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260309	2500	2529.9	2450.8	2519.2	44706	2519.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260309	2100	2124.8	2050.2	2117.6	304629	2117.6	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260309	4.71	4.75	4.49	4.49	21923	4.49	down	down	correct
GLOBAL.NSE	Global Education Limited	20260309	95	104	94	99.1	281314	99.1	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260309	158	159.44	150	153.01	11874	153.01	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260309	2.51	2.6	2.49	2.54	2640645	2.54	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260309	859	859.5	819.4	836.7	70515	836.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260309	961	976.65	951	964.3	48875	964.3	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260309	535	538	523	532.75	1724543	532.75	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260309	852	864.75	829.6	861.2	73119	861.2	up	up	correct
GNA.NSE	G N A Axles Limited	20260309	405	432	396.6	430.4	183050	430.4	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260309	419.6	419.6	405.45	409.35	420150	409.35	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260309	330	334	320.2	324.75	14960	324.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260309	247	247	240.3	243.05	28347	243.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260309	1990.1	2018	1972.3	2006.2	304451	2006.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260309	583.8	619.7	575.55	601.75	557333	601.75	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260309	1100	1100	1068.3	1080.3	954053	1080.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260309	926.1	936.9	905.45	915.9	62618	915.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260309	1610.5	1652.4	1590.5	1645.6	2761673	1645.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260309	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260309	596	603.75	580	593.5	513854	593.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260309	37.55	40.8	37.55	40.02	71341	40.02	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260309	159.96	165	159.96	160.75	155102	160.75	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260309	129.89	132.18	125.86	131.13	69277274	131.13	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260309	29.42	29.42	27.95	29.19	3134	29.19	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260309	313.1	319.8	306	313.15	493438	313.15	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260309	39.9	40.9	36.58	39.14	23270	39.14	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260309	1050	1069.8	1006.5	1043.9	128965	1043.9	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260309	242	250	237.7	248.3	2149347	248.3	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260309	163	163	156.14	157.61	1310217	157.61	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260309	111	111	103.63	106.03	307421	106.03	down	down	correct
GRANULES.NSE	Granules India Limited	20260309	572	572	552.65	559.3	360184	559.3	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260309	662.9	662.9	623.5	627.75	1113668	627.75	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260309	2659	2692.8	2631	2681.2	1019315	2681.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260309	1510.3	1522.5	1472	1496.7	222167	1496.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260309	150	151.85	145.51	147.94	971851	147.94	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260309	234.04	234.04	225.1	227.86	14525	227.86	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260309	198	200	192.1	196.26	105047	196.26	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260309	194.39	195	187.99	188.8	303402	188.8	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260309	9	9	8.69	8.86	3769432	8.86	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260309	1558.2	1558.2	1505	1524.4	22922	1524.4	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260309	918.05	1000.05	902.8	919.05	38670	919.05	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260309	899	899	855	879.55	277	879.55	down	down	correct
GRPLTD.NSE	GRP Limited	20260309	1789.8	1789.9	1724.3	1772.3	1048	1772.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260309	2523.2	2523.2	2436	2471.1	1117486	2471.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260309	153.35	154.93	149.5	150.42	1192076	150.42	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260309	289	289.8	270	271.9	877561	271.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20260309	13.34	13.34	12.53	12.81	44144	12.81	down	up	incorrect
GTL.NSE	GTL Limited	20260309	6.9	6.9	6.03	6.55	283083	6.55	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260309	1.08	1.1	1.06	1.08	23292963	1.08
GTPL.NSE	GTPL Hathway Limited	20260309	61.22	62.49	58.9	60.54	67944	60.54	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260309	275	282.95	268	277.6	53234	277.6	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260309	450	450	425.25	429.7	79247	429.7	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260309	377	386.95	372	379.05	16897	379.05	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260309	395	395.05	370.05	372.05	590804	372.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260309	40.89	40.89	38	39.48	2503	39.48	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260309	995.6	1010	975.1	979	55362	979	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260309	31.2	31.9	30.5	30.6	50255	30.6	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260309	155	158.4	151	157.6	137258	157.6	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260309	4023.7	4023.7	3925	3989.9	1540560	3989.9	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260309	332	353	330.2	340.55	2192416	340.55	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260309	179.61	179.61	166.9	177.15	8885	177.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260309	10	10.1	9.88	10.03	1719467	10.03	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260309	901.7	911	870.05	908.9	26486	908.9	up	up	correct
HAVELLS.NSE	Havells India Limited	20260309	1336.9	1336.9	1301.4	1331.4	872333	1331.4	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260309	1.46	1.68	1.33	1.42	30324	1.42	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260309	52.4	52.4	48.77	49.99	8835	49.99	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260309	15.8	15.8	15.15	15.47	16633338	15.47	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260309	546.4	565.05	535.25	562	144161	562	up	up	correct
HCL.NSE	INSYS	20260309	12.87	12.87	12.06	12.17	254850	12.17	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260309	1330	1372.7	1328	1362.4	2256550	1362.4	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260309	2453.8	2469.4	2408	2461.1	615536	2461.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260309	825	842.45	821.5	839.1	35592613	839.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260309	655	659.9	642.1	653.75	4330230	653.75	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260309	2.24	2.24	2.24	2.24	23432	2.24
HEG.NSE	HEG Limited	20260309	526.7	528.65	506.6	511.45	1023502	511.45	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260309	155.5	155.5	150.6	151.66	90275	151.66	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260309	136.3	136.52	134.25	134.92	322222	134.92	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260309	190.1	195.9	181	186.61	64856	186.61	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260309	300.9	300.9	294.4	297.95	342704	297.95	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260309	5447	5510	5337.5	5480	306358	5480	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260309	1480.1	1483.1	1440	1452.2	3267	1452.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260309	162.85	165	158.61	159.12	6047	159.12	down	down	correct
HFCL.NSE	HFCL Limited	20260309	67.7	69.35	65.68	68.4	12962925	68.4	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260309	490	490	471	480.4	253272	480.4	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260309	346	354	342.05	347.2	32605	347.2	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260309	177.99	178.22	171.25	173.96	591893	173.96	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260309	17.17	17.2	16.62	17.11	131973	17.11	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260309	89.51	89.99	85.5	85.99	746127	85.99	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260309	940	956.25	925.25	945.35	7016889	945.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260309	419.9	419.9	398	400.6	4397	400.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260309	19.01	19.01	18.55	18.55	21404	18.55	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260309	549.8	551.35	534.65	540.55	7172740	540.55	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260309	169	173.5	160.47	165.34	10080236	165.34	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260309	385.2	389.45	370.15	384.55	24836194	384.55	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260309	2199	2200	2170.4	2194.6	1512817	2194.6	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260309	572	578.9	566.5	575	6304945	575	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260309	1445	1445	1387.9	1418.6	33935	1418.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260309	155.44	157.99	151.03	157.96	2817	157.96	up	up	correct
HITECH.NSE	Hi	20260309	80.01	81.43	77.05	77.7	789722	77.7	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260309	125.99	125.99	118.11	118.55	17325	118.55	down	down	correct
HITECHGEAR.NSE	The Hi	20260309	602.1	625	589	603.15	3899	603.15	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260309	307.8	312.55	298	309.3	116953	309.3	up	up	correct
HLVLTD.NSE	HLV Limited	20260309	7.75	7.75	6.68	7.46	361386	7.46	down	down	correct
HMT.NSE	HMT Limited	20260309	67.2	67.2	65.75	65.75	28402	65.75	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260309	66	66	59.9	60.75	187218	60.75	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260309	470.9	481.95	464	469.95	81492	469.95	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260309	519.64	519.64	490.65	502.82	205777	502.82	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260309	1028	1046.9	1013.7	1038.9	279142	1038.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260309	29750	30075	29385	29700	14390	29700	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260309	2010	2148.4	2010	2033	9587	2033	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260309	313	315	299.95	305.55	181579	305.55	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260309	443.15	444.5	425	440.15	2083065	440.15	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20260309	20.01	20.9	19.4	20.55	169959	20.55	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260309	209.98	209.99	200.5	207.27	637960	207.27	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260309	173	174.94	167.44	174.14	4568695	174.14	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260309	169.99	169.99	164	167.56	113439	167.56	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260309	57.07	57.15	54.47	54.7	1760219	54.7	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260309	38.15	38.17	36.4	37.6	500	37.6	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260309	828	837.1	763.95	823.5	42839	823.5	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260309	38.97	38.97	36.72	37.12	714156	37.12	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260309	124.42	128.15	120.08	121.34	1105086	121.34	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260309	1272.7	1282.7	1251.1	1278.4	16116652	1278.4	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260309	1857.2	1910.7	1844.8	1889.7	348946	1889.7	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260309	610	610	552.65	601.55	1356677	601.55	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260309	255.1	258	250.95	252.9	173785	252.9	down	down	correct
ICRA.NSE	ICRA Limited	20260309	5390	5443.5	5210.5	5360.5	4206	5360.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260309	104.2	105.95	97.75	99	34912581	99	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260309	9.89	9.97	9.57	9.91	414186823	9.91	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260309	68.5	68.5	66	66.76	55090634	66.76	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260309	262.1	264.71	260.5	264.32	2862	264.32	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260309	119.01	120.75	117.5	120.65	7843517	120.65	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260309	769.7	769.7	728.85	728.85	11262	728.85	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260309	1075	1075	1024.5	1034.4	76037	1034.4	down	down	correct
IFCI.NSE	IFCI Limited	20260309	52.5	53.03	51.61	52.06	10498341	52.06	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260309	154.2	159.84	153.63	154.71	24963	154.71	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260309	325	325	311.65	314.2	35333	314.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260309	154.05	155.4	152.24	154.76	1738155	154.76	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260309	325.8	343.2	315	329.4	26243	329.4	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260309	473.6	475.65	456.85	471.4	884840	471.4	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260309	134.93	134.93	117.9	131.66	12370	131.66	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260309	23.65	23.65	22.85	23.54	43989	23.54	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260309	2.33	2.33	2.24	2.26	5460	2.26	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260309	39.23	40.3	38.5	39.73	642478	39.73	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260309	1177.1	1202.2	1157.4	1178	76529	1178	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260309	1021.1	1039	992.1	1026.2	2366	1026.2	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260309	1.59	1.7	1.55	1.66	15691	1.66	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260309	32.98	32.98	30.7	31.62	8769	31.62	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260309	32.7	32.7	31.7	31.97	44511	31.97	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260309	610.1	613.95	597	611.7	3679712	611.7	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20260309	372.2	378.2	362.6	368.95	191195	368.95	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260309	820.55	858.55	811.8	851.25	125090	851.25	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260309	2075.4	2195	2066	2190	183308	2190	up	down	incorrect
INDIANB.NSE	Indian Bank	20260309	928	928	878.7	898.9	2044078	898.9	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260309	200	200	194	195.06	1417	195.06	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260309	309.95	310	297	303.65	25863	303.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260309	4199.9	4255.5	4035	4236.7	4271926	4236.7	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260309	855	865	824.5	838.3	200010	838.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260309	768	782.65	761.2	772.35	18941	772.35	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260309	198.57	198.57	188.06	194.44	60782	194.44	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260309	33.05	34.45	31	33.9	171041	33.9	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260309	210	213	200.6	208.49	251241	208.49	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260309	1350	1361.4	1311.1	1321	15413	1321	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260309	259.85	264	253.45	260.3	242613	260.3	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260309	8.99	9	8.51	8.94	145008	8.94	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260309	382	398	375.5	392.45	218609	392.45	up	up	correct
INDSWFTLAB.NSE	Ind	20260309	132	141.95	128.1	139.8	579401	139.8	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260309	29.99	30	28.5	29.4	58009	29.4	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260309	899	900	870.55	881.2	3362985	881.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260309	444.5	444.95	433.55	438.5	2829820	438.5	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260309	152.5	152.5	142	144.14	1103771	144.14	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260309	5.1	5.35	4.92	5.24	26823	5.24	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260309	949.68	949.9	921.75	935.45	59362	935.45	down	down	correct
INFY.NSE	Infosys Limited	20260309	1290	1318	1282.5	1316	10068514	1316	up	up	correct
INGERRAND.NSE	Ingersoll	20260309	3840	3941	3702.7	3873.4	12552	3873.4	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20260309	82	82.3	79.04	81.74	11088229	81.74	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260309	600	608.05	590.5	599.85	18832	599.85	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260309	86.99	86.99	78.85	79	4301	79	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260309	674.1	680.05	657	674	356708	674	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260309	94	94	90.09	90.72	16146	90.72	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260309	1.05	1.05	1.02	1.04	710150	1.04	down	down	correct
IOB.NSE	Indian Overseas Bank	20260309	33.7	33.82	32.6	33.03	7669051	33.03	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260309	158	162.15	156.3	161.2	40458725	159.1925	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260309	72.9	72.9	70.2	71.9	1188692	71.9	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260309	1451	1514.9	1448.1	1502.6	90825	1502.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260309	150.5	152.9	149	149.71	108021	149.71	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260309	40.01	40.6	39.75	40.46	7656329	40.46	up	up	correct
IRBINVIT.NSE	IV	20260309	60.8	60.8	60	60.4	751597	60.4	down	down	correct
IRCON.NSE	Ircon International Limited	20260309	143.44	143.49	136.8	138.89	6735365	138.89	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260309	542	546	535.2	539.8	2055546	539.8	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260309	97.11	97.95	95.27	97.75	16395706	96.7236	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260309	31.05	31.05	29.7	30.39	417565	30.39	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260309	67.13	69.31	65.01	67.33	44312	67.33	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260309	885	903	851	897.95	91729	897.95	up	up	correct
ITC.NSE	ITC Limited	20260309	305	307.2	303.6	306	14084931	306	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260309	480	480	460	464.05	24909	464.05	down	down	correct
ITI.NSE	ITI Limited	20260309	253	253.9	246.1	250.8	245110	250.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260309	7	7.12	6.98	6.99	205197	6.99	down	down	correct
IVP.NSE	IVP Limited	20260309	126.55	129.7	122	126.22	1591	126.22	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260309	2868.32	2868.32	2720	2735.71	199	2735.71	down	down	correct
IZMO.NSE	IZMO Limited	20260309	652	711.2	643.5	711.2	54454	711.2	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260309	113.1	114.75	108.7	112.34	8355183	112.34	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260309	62.6	63.56	61.87	63.26	171308	63.26	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260309	172	172.9	162	169.05	72180	169.05	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260309	60.1	60.97	58.28	59.93	1591148	59.93	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260309	97.5	97.5	93.61	96.38	465141	96.38	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260309	32.53	32.53	28.16	29.55	101809	29.55	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260309	124	124.41	120.17	122.28	4873031	122.28	down	down	correct
JASH.NSE	Jash Engineering Limited	20260309	381	388	366.8	370.5	65567	370.5	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260309	183.31	185	176.01	181.77	10945	181.77	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260309	92.02	94.01	88.71	89.67	238532	89.67	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260309	72	72	68.5	71.52	3057250	71.52	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260309	74.01	77.1	73.3	74.56	36428	74.56	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260309	2020	2077	2010	2071.8	289019	2071.8	up	up	correct
JBMA.NSE	JBM Auto Limited	20260309	513.95	513.95	497	509.95	233379	509.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260309	9	9	8.15	8.56	95515	8.56	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260309	1056	1177.5	995.6	1136.3	106715	1136.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260309	760.05	845.15	751	812.85	1672790	812.85	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260309	165	165.59	159.06	162.58	1425770	162.58	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260309	1157	1167.1	1132	1144.1	2194187	1144.1	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260309	556	599.95	542.5	568.25	17997121	568.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260309	22.4	24.69	21.85	22.08	6272129	22.08	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260309	21.67	21.67	20	20.56	35983	20.56	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260309	33.95	34.52	32.3	32.92	2409923	32.92	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260309	338.1	347.9	337.8	337.85	23486	337.85	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260309	5383.5	5383.5	5033	5050	93014	5050	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260309	461.4	485	454.05	474.15	167288	474.15	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260309	630.5	630.5	605.7	610.45	146037	610.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260309	326	330	323	327.05	246639	327.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260309	439	439.55	412.65	425.1	3947796	425.1	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260309	86.36	87	83.5	83.88	2128	83.88	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260309	117.5	119.67	114.5	115.73	3549038	115.73	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260309	125.6	126.3	120.41	122.38	2012	122.38	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260309	2.35	2.49	2.32	2.32	5773492	2.32	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260309	1092	1322.1	1024.5	1315	2283684	1315	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260309	13.6	13.62	13.15	13.37	32910842	13.37	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260309	740	746.1	701.1	710	1037160	710	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260309	475.5	480.45	465.5	478.9	2458736	478.9	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20260309	15904	16142	15551	15846	1283	15846	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260309	1203	1213	1170.2	1192.6	2145649	1192.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260309	129.17	130	127.07	129.22	45933	129.22	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260309	481	491.6	477.3	488.65	1841013	488.65	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260309	560	560	537.3	541.3	147716	541.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260309	818	832.95	786.05	824.9	140349	824.9	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260309	724.36	724.36	700.55	711.54	1262872	711.54	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260309	521	533	508.9	527.85	199712	527.85	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260309	239.9	242.75	238	241.05	218799	241.05	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260309	11	11.1	10.48	10.96	10055391	10.96	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260309	244	244	233	235.85	27794	235.85	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260309	916.05	938.15	905.45	933	148788	933	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260309	106.02	108.9	105	108.59	1434	108.59	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260309	614.9	614.9	580.1	594.95	1087	594.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260309	386.2	391.9	382.05	389	1994640	389	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260309	184.47	184.47	178	181.98	59437	181.98	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260309	22	22.01	20.95	21.66	1707877	21.66	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260309	1.36	1.38	1.3	1.34	133303	1.34	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260309	66.2	66.2	60	62.37	26261	62.37	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260309	172.03	179	171.02	171.74	1036	171.74	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260309	187.85	188	180.25	185	689019	185	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260309	278.3	292.2	265	291.5	22999	291.5	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260309	39.24	39.24	37.3	37.3	5716	37.3	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260309	301.1	304.7	290.55	292.35	3138502	292.35	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260309	860	860	805.65	827.6	455	827.6	down	down	correct
KAYA.NSE	Kaya Limited	20260309	315.55	315.95	310.35	312.05	5477	312.05	down	down	correct
KCP.NSE	The KCP Limited	20260309	150.01	154	150	151.89	130057	151.89	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260309	22.23	23.5	22.23	22.74	284715	22.74	up	up	correct
KDDL.NSE	KDDL Limited	20260309	2374	2420.2	2240.8	2327.5	15458	2327.5	down	down	correct
KEC.NSE	KEC International Limited	20260309	533	535.55	520.2	525.25	631634	525.25	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260309	80	81.2	78	80.57	196890	80.57	up	up	correct
KEI.NSE	KEI Industries Limited	20260309	4860	4875	4670.5	4789.5	475141	4789.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260309	16.7	16.93	16.24	16.63	1750530	16.63	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260309	1022.1	1024	951.2	991.9	183243	991.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260309	8.5	8.53	8.27	8.27	566114	8.27	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260309	268	268.05	260	263.35	1697	263.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20260309	103	105	100.75	103.13	264929	103.13	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260309	52.85	52.85	50.75	51.4	329386	51.4	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260309	96.3	98.39	85.05	92.76	4785	92.76	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260309	18.79	18.79	17	17.87	6859	17.87	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260309	4701	4805.5	4573	4710	1877	4710	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260309	319.45	325.15	311.05	320.15	5204	320.15	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260309	714	714	679.15	693.05	492895	693.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260309	4158.1	4158.1	3950.5	4071.9	7788	4071.9	down	down	correct
KIOCL.NSE	KIOCL Limited	20260309	312.95	312.95	300	306.1	113997	306.1	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260309	401	405	381.95	384.45	747683	384.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260309	1582	1609.9	1540.4	1570.5	221038	1570.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260309	1515	1519.5	1437.9	1454.8	551382	1454.8	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260309	2924.4	2924.4	2781	2821.8	4723	2821.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260309	164.9	166.46	160.89	164	740785	164	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260309	460	469.9	452.1	458.25	34216	458.25	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260309	25	26.35	25	25.95	125292	25.95	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260309	120	122	116.91	120.52	1369171	120.52	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260309	77.55	77.63	75.5	75.82	37295	75.82	down	down	correct
KOLTEPATIL.NSE	Kolte	20260309	322	329.95	315.15	325.25	124818	325.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20260309	122.26	122.9	116.41	121.04	164065	121.04	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260309	390	393.85	385.1	386.05	20275976	386.05	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260309	23.98	26	23.58	24.94	59731	24.94	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260309	110	117.23	105.31	113.08	1008805	113.08	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260309	62	64.8	60	62.06	13216	62.06	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260309	692.25	693	672.5	688.9	2067491	688.9	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260309	825	839.6	805.65	831.55	304416	831.55	up	up	correct
KRBL.NSE	KRBL Limited	20260309	310	313.8	303.85	306	803985	306	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260309	53.02	53.02	50.75	52.01	614	52.01	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260309	2.99	3.09	2.7	2.77	392374	2.77	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260309	475.1	483.9	471.4	477.2	26251	477.2	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260309	600	606	579.15	588.1	109187	588.1	down	down	correct
KSB.NSE	KSB Limited	20260309	739	756.45	730.15	753.6	134579	753.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260309	735	775	718.1	767.45	214431	767.45	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260309	711.05	718	689	697.2	38701	697.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260309	210.5	212.7	203.31	205.81	3973126	205.81	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260309	82.81	83.35	79.05	81.34	74296	81.34	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260309	4.6	4.64	4.6	4.63	1057	4.63	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260309	1350	1373	1312.7	1363.8	186273	1363.8	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260309	99.82	99.82	94.6	95.54	9335	95.54	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260309	194	194	190	191.4	70788	191.4	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260309	7.98	7.99	7.48	7.74	38082	7.74	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260309	1005	1026.1	975	1021	1955333	1021	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260309	14775	14883	14494	14599	8987	14599	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260309	4.26	4.7	4.26	4.7	200307	4.7	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260309	108.2	108.5	105.74	107.75	2843391	107.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260309	126.1	126.5	120.6	124.98	1930	124.98	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260309	1803	1806.2	1711	1772.1	76799	1772.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260309	9.98	10.37	9.31	9.9	31189	9.9	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260309	225	225	217.6	222.24	13942	222.24	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260309	498.35	502.5	489.75	500.2	2597772	500.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260309	28.98	29.08	28.79	28.82	135025	28.82	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260309	270	270	264.23	267.38	508	267.38	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260309	867.34	867.34	862.6	865.38	114	865.38	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260309	267.23	269.94	266.41	269.37	688	269.37	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260309	145	145.8	142.5	143.82	43470	143.82	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260309	605	620.6	605	616.6	25935	616.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260309	6719.5	6719.5	6550.5	6572	30487	6572	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260309	999.99	1000.01	997	999.99	5450727	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260309	1000	1000.01	999.99	1000	127867	1000
LODHA.NSE	Macrotech Developers Limited	20260309	869.95	892.7	850.45	888.85	959578	888.85	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260309	232	232	197.01	208.97	287222	208.97	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260309	110.8	110.8	105.6	107.56	13020	107.56	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260309	69.3	71.99	66	67.21	16499	67.21	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260309	5.89	5.89	5.66	5.84	11432	5.84	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260309	3850	3852	3743	3842.1	4248784	3842.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260309	3100	3137.7	3060	3113.8	98473	3113.8	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260309	5400	5464.5	5195	5233	29747	5233	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260309	1480	1489.4	1429.1	1476.7	458299	1476.7	down	down	correct
LUPIN.NSE	Lupin Limited	20260309	2310	2319.9	2284.4	2303.1	852490	2303.1	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260309	873.05	881	855	868.6	35601	868.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260309	114.78	118.79	110.15	116.69	1657885	116.69	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260309	60.04	60.04	56.8	57.07	60995	57.07	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260309	4.62	5.15	4.62	4.82	39521	4.82	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260309	3250	3250	3142.9	3187.6	3961149	3187.6	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260309	358	358.8	344.05	347.85	1005944	347.85	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260309	130.1	131	126.1	127.06	44530	127.06	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260309	930	930	899.6	919.85	13456	919.85	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260309	36.38	36.51	34.62	35.71	4121	35.71	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260309	4.55	4.55	4.25	4.26	26161	4.26	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260309	61	61	58.08	59.75	80395	59.75	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260309	155	162.03	155	161.32	429432	161.32	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260309	454.3	469.9	441.1	453.65	46959	453.65	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260309	21.55	21.55	19.11	19.57	179992	19.57	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260309	67	67.5	63.59	65.69	36574212	65.69	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260309	117.89	117.89	106.51	107.62	141164	107.62	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260309	863.95	877	785	872.25	19862	872.25	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260309	113	113	109.51	112.06	16971	112.06	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260309	41.12	42.74	39.5	42	35217	42	up	down	incorrect
MAHICKRA.NSE	SM	20260309	198.95	199	195	198.95	6000	198.95
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260309	356	360	343.85	350	121801	350	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260309	382.95	395	362.95	390.6	284240	390.6	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260309	12800	12985	12516	12630	3829	12630	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260309	550	550.5	527.55	542.15	195813	542.15	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260309	931	956	918	928.1	44397	928.1	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260309	31.4	31.4	30.09	30.51	10014	30.51	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260309	28.6	28.7	27.75	27.85	61528	27.85	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260309	121	124.76	116	117.61	1396170	117.61	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260309	56.6	56.6	53.51	55	32581	55	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260309	57.1	57.1	53.51	54.91	12950	54.91	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260309	50.3	51.3	49	49.8	235847	49.8	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260309	255	257.9	249.7	256.85	5806106	256.85	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260309	31	33.87	30.65	33.87	190111	33.87	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260309	815	832.9	805.05	822.25	82480	822.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260309	391.55	395	375	392.6	555320	392.6	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260309	97	98.02	93.94	96.92	514564	96.92	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260309	14.15	14.31	13.2	13.97	12944	13.97	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260309	42.52	43.76	39	40.16	24795	40.16	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260309	426.7	426.7	410.1	413.35	57061	413.35	down	down	correct
MARICO.NSE	Marico Limited	20260309	783.05	783.9	770.8	778	1743703	778	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260309	189.75	189.75	182.2	184.65	238978	184.65	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260309	167	169.98	165.25	168.44	395018	168.44	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260309	13800	13800	13365	13508	676224	13508	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260309	295.55	301.9	288.7	301.25	168177	301.25	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260309	133	133	133	133	71	133
MASTEK.NSE	Mastek Limited	20260309	1530.1	1565	1528	1557.5	48967	1557.5	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260309	401.8	406	393.6	400.3	13435	400.3	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260309	78.1	81.73	76.8	77.62	134537	77.62	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260309	1036.8	1050.9	1013.8	1041.5	2449582	1041.5	up	up	correct
MAXIND.NSE	Max India Limited	20260309	150	150	141.81	143.62	54805	143.62	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260309	510	510	493.05	500.45	58317	500.45	down	down	correct
MAZDA.NSE	Mazda Limited	20260309	194	194	185.56	190	8776	190	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260309	2488.4	2489	2347.4	2387	3377329	2387	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260309	463.5	467.7	454.8	459.45	362107	459.45	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260309	25.99	25.99	23.62	24.44	171827	24.44	down	down	correct
MCDOWELL.NSE	N	20260309	1389.7	1389.7	1340.1	1354	773145	1354	down	down	correct
MCL.NSE	Madhav Copper Limited	20260309	63.53	63.53	63.53	63.53	56519	63.53
MCLEODRUSS.NSE	McLeod Russel India Limited	20260309	38	38	36.17	36.44	348142	36.44	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260309	2479	2587.9	2451.1	2579	4232863	2579	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260309	116	117.5	111.8	116.52	16518	116.52	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260309	0.95	0.95	0.95	0.95	52056	0.95
MERCATOR.NSE	Mercator Limited	20260309	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260309	1780	1797	1733.2	1785	21855	1785	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260309	1654.5	1720.1	1644.4	1707.6	739745	1707.6	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260309	9.53	10	9.53	9.92	176906	9.92	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260309	1024	1053.9	1015.1	1042.3	431824	1042.3	up	up	correct
MHHL.NSE	SM	20260309	34.8	34.8	34.8	34.8	3000	34.8
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260309	273.45	274.5	262	270.95	93713	270.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260309	348.9	349.4	334.6	337.2	497081	337.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260309	502.05	518	492.3	497.65	181330	497.65	down	up	incorrect
MINDSPACE.NSE	RR	20260309	461	462	452	461.68	128780	461.68	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260309	194.61	194.61	184.09	187.17	33936	187.17	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20260309	24.67	25.1	23.55	23.87	2156049	23.87	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260309	32.01	32.11	30.64	31.05	114124	31.05	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260309	0.88	0.92	0.83	0.88	731723	0.88
MMFL.NSE	M M Forgings Limited	20260309	420	448.95	411.8	438.15	83256	438.15	up	down	incorrect
MMP.NSE	MMP Industries Limited	20260309	233	236.45	220	223.48	22031	223.48	down	up	incorrect
MMTC.NSE	MMTC Limited	20260309	56	56.35	53.74	54.62	1426132	54.62	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260309	108.5	110.36	107.2	109.91	2102	109.91	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260309	64	64.16	63.35	63.99	4673	63.99	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260309	23.94	24.23	23.01	23.55	3254	23.55	down	down	correct
MOIL.NSE	MOIL Limited	20260309	287	287.95	278.85	280.75	556321	280.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260309	12.01	12.01	11.45	11.52	91925	11.52	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260309	48	48	43.45	43.81	1312182	43.81	down	down	correct
MOLDTECH.NSE	Mold	20260309	120.25	120.96	115.1	116.63	34192	116.63	down	down	correct
MOLDTKPAC.NSE	Mold	20260309	569.25	569.25	536.2	538.9	85306	538.9	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260309	69.2	69.2	59.69	60.67	1266303	60.67	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260309	253.71	253.72	246.5	250.22	17004	250.22	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260309	216.05	220.5	213.01	220.01	1468334	220.01	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260309	515	516.8	503	509.6	26980	509.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260309	6.38	6.38	5.78	6.37	3951	6.37	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260309	38.9	39.4	38.07	39.09	3205592	39.09	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260309	700	705	681.85	695	574810	695	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260309	20.95	20.95	19.01	20.09	10686	20.09	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260309	2162.8	2214.9	2134.3	2187.7	353945	2187.7	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260309	1375	1389.9	1336.1	1366.7	46971	1366.7	down	up	incorrect
MRF.NSE	MRF Limited	20260309	135910	137380	134505	134925	6888	134925	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260309	208.1	210.83	188.1	190.03	17639316	190.03	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260309	31.25	31.7	30.14	30.84	2609693	30.84	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260309	432	432	415.1	418.3	205244	418.3	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260309	3700	3748.8	3491	3613.2	707452	3613.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260309	1.5	1.5	1.4	1.45	25315	1.45	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260309	26.5	26.51	25.21	25.34	1659453	25.34	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260309	123.5	124.26	118.05	121.33	108935	121.33	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260309	50.01	51.4	48.75	50.87	5199	50.87	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260309	74.4	74.55	72.25	73.37	60561	73.37	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260309	125	126.04	123.1	123.39	24475	123.39	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260309	31.03	31.03	29.52	30.65	10302	30.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260309	206.95	209	187	191.88	60571	191.88	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260309	3090.1	3270	3080.4	3241.9	691626	3241.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260309	115	118.74	112.62	117.81	411571	117.81	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260309	4.38	4.38	3.91	4.1	413621	4.1	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260309	24.95	24.95	23.41	24.54	2249	24.54	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260309	24.37	24.37	23.03	23.54	4204	23.54	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260309	216.91	230.56	216.5	217.03	11006	217.03	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260309	93	93	86.81	90.02	14475	90.02	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260309	224.15	227	218.71	223.18	11108	223.18	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260309	196	196	181.12	189.36	25248	189.36	down	down	correct
NAM.NSE	INDIA	20260309	838	839.95	811.1	833.6	827592	833.6	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260309	1001	1019.35	993.85	1002.7	1195996	1002.7	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260309	143.1	144.2	138	139.58	16972	139.58	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260309	396	402.45	384	388.1	18671228	388.1	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260309	966	987	948.4	979.3	1324838	979.3	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260309	6434	6485.5	6323.5	6387.5	160646	6387.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260309	88	88.1	85	86.56	181680	86.56	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260309	136.1	138.44	134.55	137.91	796688	137.91	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260309	240	247.45	232.3	239.8	2514136	239.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260309	83.7	85	81.4	84.85	11986742	84.85	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260309	1820.1	1879.9	1800	1853.5	509	1853.5	up	up	correct
NCC.NSE	NCC Limited	20260309	140	141.38	136.24	140.37	2565394	140.37	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260309	176.81	186.42	170.1	181.65	368077	181.65	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260309	2450	2450	2302	2379.9	308	2379.9	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260309	2.44	2.45	2.37	2.41	1633727	2.41	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260309	698	698	672.65	689.05	15734	689.05	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260309	76	77.4	75.61	76.26	176810	76.26	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260309	13.51	13.51	12.37	13	68293	13	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260309	11.31	11.71	11.13	11.29	333909	11.29	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260309	116.3	116.68	111	115.16	281604	115.16	down	up	incorrect
NELCO.NSE	Nelco Limited	20260309	590	595	569.3	578.7	53482	578.7	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260309	1330	1430	1330	1400	515230	1400	up	up	correct
NESCO.NSE	Nesco Limited	20260309	1069	1072.4	1044.8	1068.5	39371	1068.5	down	down	correct
NETF.NSE	Tata Mutual Fund	20260309	270.58	270.58	256.9	259.74	19841	259.74	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260309	32.6	32.6	31.22	32.34	4121885	32.34	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260309	12999	12999	12510	12593	20854	12593	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260309	456	465.3	447	460.65	1704810	460.65	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260309	5	5.17	4.74	5	3396	5
NFL.NSE	National Fertilizers Limited	20260309	70.75	71.3	69.4	69.87	827643	69.87	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260309	24.61	25.34	23.51	24.17	13365	24.17	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260309	1737.9	1767.4	1705.5	1758.2	282204	1758.2	up	up	correct
NHPC.NSE	NHPC Limited	20260309	73	73.4	72.09	73.04	22232154	73.04	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260309	137.3	137.3	131.9	134.77	504843	134.77	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260309	32	33	31.99	32.53	51768	32.53	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260309	274.81	274.81	268.75	272.42	26564816	272.42	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260309	63.94	64	60.9	62.37	535899	62.37	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260309	7.11	7.4	7.11	7.22	199734	7.22	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260309	13.2	13.2	12.3	12.88	573716	12.88	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260309	1340.1	1340.1	1306.3	1312.9	4561	1312.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260309	311.1	311.1	300	301.15	4116	301.15	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260309	28.49	29	27.23	27.57	57201	27.57	down	down	correct
NITCO.NSE	NITCO Limited	20260309	69.5	69.5	65.3	65.91	398412	65.91	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260309	366.1	368	355.55	357.45	72528	357.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260309	222	222	202.04	218.2	12654	218.2	down	down	correct
NKIND.NSE	N.K Industries Limited	20260309	61	70	54.54	58.31	6532	58.31	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260309	251.25	251.25	236	239.75	1513070	239.75	down	down	correct
NMDC.NSE	NMDC Limited	20260309	79	79.37	76.49	79.13	27385520	79.13	up	up	correct
NOCIL.NSE	NOCIL Limited	20260309	132.5	134	129.02	131.51	339606	131.51	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260309	3.98	3.98	3.49	3.61	217568	3.61	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260309	90.75	90.8	87.24	90.8	3182	90.8	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260309	282.4	282.4	269.96	273.84	1313	273.84	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260309	425.1	447.1	425.1	429.9	2964	429.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260309	255.8	259.3	247.65	255.05	145696	255.05	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260309	5729	5729	5485.5	5547	3944	5547	down	down	correct
NTPC.NSE	NTPC Limited	20260309	373	379	371.4	376.25	11286578	376.25	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260309	753	759.1	725.1	746.75	39568	746.75	down	down	correct
NURECA.NSE	Nureca Limited	20260309	271.1	273.45	255.55	262.65	12527	262.65	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260309	295	295	280.3	284.2	261337	284.2	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260309	245	253	241.75	243.3	21183	243.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260309	1455.1	1475	1430	1469.5	569223	1469.5	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260309	6650	6732	6569.5	6712.5	94042	6712.5	up	up	correct
OIL.NSE	Oil India Limited	20260309	503	503	464	474.05	13477812	474.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260309	47.25	48.87	45.01	45.67	36431	45.67	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260309	899	899	874.1	891.15	402034	891.15	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260309	100.55	101	98.06	99.96	20890	99.96	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260309	73.02	75.5	72.12	73.05	39900	73.05	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260309	81.5	81.5	75.9	78.7	129282	78.7	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260309	4.4	4.44	4.31	4.41	60	4.41	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260309	15.23	15.64	14.54	15.23	11245	15.23
ONEPOINT.NSE	One Point One Solutions Limited	20260309	46.06	46.82	43.86	46.22	1064336	46.22	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260309	289	289	267.6	270.8	56512457	270.8	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260309	48.08	48.89	46.36	47.93	145067	47.93	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260309	251.5	252	234.85	238.7	74594	238.7	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260309	370	375	335.2	345.25	400361	345.25	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260309	163	163.02	158	161.55	2687	161.55	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260309	505	514.2	489	498.95	124357	498.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260309	63.83	64.95	61	64.24	193968	64.24	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260309	6.27	6.27	6	6.09	103229	6.09	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260309	257	290.7	246.55	280.25	42248	280.25	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260309	144.77	144.77	138	140.04	386641	140.04	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260309	175.81	177.78	170.04	172	182497	172	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260309	92	92	86.31	87.06	785139	87.06	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260309	66.8	66.8	64	65.48	3690	65.48	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260309	17.4	17.49	16.1	16.66	406998	16.66	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260309	3786	3786	3618.2	3678.5	12077	3678.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260309	1.51	1.55	1.41	1.55	32188	1.55	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260309	43	44.49	42.06	42.61	54172	42.61	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260309	30940	31350	30820	31145	11361	31145	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260309	32.9	33.9	32.25	33.22	2607498	33.22	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260309	89.37	92.78	85.4	86.22	897	86.22	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260309	29.36	30.5	28.92	29.54	3459	29.54	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260309	314	339.5	305.05	333.9	262890	333.9	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260309	308	320	306.8	309	13835	309	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260309	270.05	286.25	264	279.3	68666	279.3	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260309	90.2	92	89.45	90.17	4112	90.17	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260309	32	32.69	31.17	32.33	640475	32.33	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260309	194.5	197	190	195.87	695441	195.87	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260309	7	7.32	6.75	6.82	607732	6.82	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260309	25	25.7	24.5	24.89	4091658	24.89	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260309	10.12	10.5	9.71	9.81	150838	9.81	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260309	8.75	8.89	8.64	8.78	44273208	8.78	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260309	73	76.4	73	75.62	94031	75.62	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260309	17.3	17.86	17.2	17.4	6820	17.4	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260309	136.09	139.59	133.38	135.43	862834	135.43	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260309	16.28	16.28	15.54	16.01	622158	16.01	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260309	4680	4872.1	4650.1	4782	724632	4782	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260309	284.65	286.85	273.95	278.55	9775021	278.55	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260309	395	399.6	384.25	392.8	9226515	392.8	down	down	correct
PFIZER.NSE	Pfizer Limited	20260309	4790	4836.5	4691	4769.5	11769	4769.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260309	271	279.9	264.6	277.2	4021553	277.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260309	28.5	28.68	27.5	27.95	681466	27.95	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260309	599	599	517.5	522.35	11304952	522.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260309	10885	10885	10575	10604	13202	10604	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260309	4850	4910	4780	4833.4	9800	4833.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260309	1474	1498.9	1417.1	1465.6	75007	1465.6	down	down	correct
PGINVIT.NSE	IV	20260309	91	91.2	90	91	1576913	91
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260309	1561.2	1592.9	1557.9	1578.4	827113	1578.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260309	1400	1403.4	1366.6	1383.3	806385	1383.3	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260309	3010.2	3070	3001	3033.2	399673	3033.2	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260309	4414.5	4489.9	4401	4459.8	5636	4459.8	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260309	8.3	8.3	7.37	7.87	178852	7.87	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260309	25.74	25.74	24.13	25.01	71774	25.01	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260309	855	874.35	840	842.8	19784	842.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260309	775.05	775.05	775	775	760	775	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260309	137	137.97	133.01	135.65	15524	135.65	down	down	correct
PNB.NSE	Punjab National Bank	20260309	116.25	116.25	111.71	115.07	25946908	115.07	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260309	76.91	76.91	74.3	75.38	252078	75.38	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260309	763	763	729.6	755.5	1644141	755.5	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260309	23	23	21.2	22.33	6977	22.33	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260309	199	199	191.23	192.61	370288	192.61	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260309	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260309	220.4	221.31	212.01	217.97	4518	217.97	down	down	correct
POKARNA.NSE	Pokarna Limited	20260309	885	885	845.55	871.05	54144	871.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260309	8450	8455	8180	8228.5	498043	8228.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260309	1345	1352.8	1305.1	1318.6	117801	1318.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260309	811.95	816	786.05	794.7	78623	794.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260309	263.1	284.95	263.1	272.1	25102	272.1	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260309	415	416.95	404.15	413.65	580988	413.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260309	285.5	296.25	285.5	295.2	21591866	295.2	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260309	25400	25455	24425	25160	144230	25160	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260309	1975.1	2000	1933	1952.4	49659	1952.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260309	211.95	211.99	200.35	203.4	16834	203.4	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260309	193	193	186.58	191.2	73611	191.2	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260309	22.5	22.67	21	22.14	88476	22.14	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260309	302.9	322.45	297	312.75	12202570	312.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260309	120.4	121	117.12	119.25	528735	119.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260309	4.29	4.29	4	4.12	154195	4.12	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260309	6.65	6.7	6.33	6.54	244133	6.54	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260309	122.41	127.81	122.35	123.24	120041	123.24	up	up	correct
PRECOT.NSE	Precot Limited	20260309	421.45	441	421.45	439	985	439	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260309	328	338.6	317.3	334.05	1293002	334.05	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260309	500.2	503.9	485.75	489.7	209217	489.7	down	down	correct
PREMIER.NSE	Premier Limited	20260309	3.03	3.03	2.88	2.88	36439	2.88	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260309	57.8	57.8	54.89	55.47	203887	55.47	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260309	1320	1324	1281	1304.6	1112021	1304.6	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20260309	560.05	561.9	528	544.15	357808	544.15	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20260309	269	273.2	263.1	272.85	17740	272.85	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260309	235	238.25	229.1	235.05	116977	235.05	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260309	11.9	12.5	11.4	12.32	198392	12.32	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260309	2878	2947.4	2820	2927.9	308861	2927.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260309	124.9	126.27	121.51	125.49	286858	125.49	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260309	24.65	24.65	23.72	23.97	2168891	23.97	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260309	680	691	649.45	684.95	110571	684.95	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260309	99.72	101	95.78	98.35	6800990	98.35	down	down	correct
PTC.NSE	PTC India Limited	20260309	155	156.7	152.62	153.72	1194491	153.72	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260309	38.25	38.25	36.35	37.03	58217	37.03	down	down	correct
PULZ.NSE	SM	20260309	27	28.7	27	28.2	60000	28.2	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260309	1065.9	1089.8	1020.5	1065	8535	1065	down	down	correct
PURVA.NSE	Puravankara Limited	20260309	186.41	186.41	176.51	181.06	225240	181.06	down	down	correct
PVP.NSE	PVP Ventures Limited	20260309	26.6	26.99	25.5	25.93	116845	25.93	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260309	132.38	132.39	130.11	131.41	227072	131.41	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260309	266.9	266.9	259.6	263.32	7157	263.32	down	down	correct
QUESS.NSE	Quess Corp Limited	20260309	188.05	188.83	181.9	185.08	320208	185.08	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260309	151.8	154.85	149.07	151.27	125384	151.27	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260309	1.19	1.24	1.19	1.2	22710	1.2	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260309	3	3.03	2.86	2.98	46369	2.98	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260309	2736	2760	2655	2752	373124	2752	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260309	6.19	6.19	5.66	5.8	178884	5.8	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260309	289.9	289.9	275.45	282.15	1210792	281.1672	down	down	correct
RAIN.NSE	Rain Industries Limited	20260309	130	131	114.92	115.8	10387851	115.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260309	114.9	114.9	112.95	112.95	193871	112.95	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260309	3.89	3.9	3.64	3.67	307160	3.67	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260309	390	390	377	384.65	83461	384.65	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260309	27.86	30.8	26.56	28.56	66221	28.56	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260309	37.75	39.45	36.1	39	3308	39	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260309	7.65	7.65	7.65	7.65	246	7.65
RALLIS.NSE	Rallis India Limited	20260309	254	255.1	247.45	253.8	234372	253.8	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260309	35.87	35.87	33.75	34.56	38380	34.56	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260309	6.3	6.3	5.86	5.92	10290500	5.92	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260309	1061	1079	1012	1025.4	223429	1025.4	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260309	273	273	260.2	262.95	68607	262.95	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260309	394.9	407.9	386	402.85	92057	402.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260309	451	457.4	433.05	452.35	428663	452.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260309	11.16	12.2	11	11.9	444355	11.9	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260309	1200	1257.9	1172	1226.2	145681	1226.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260309	2348	2349.9	2217	2317.9	33488	2317.9	down	down	correct
RAYMOND.NSE	Raymond Limited	20260309	377	379	362.7	371.2	464744	371.2	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260309	295.1	299	290.2	297.9	5846768	297.9	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260309	110	111.49	108.46	109.95	1334494	109.95	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260309	0.85	0.85	0.83	0.85	2778394	0.85
RECLTD.NSE	REC Limited	20260309	332	333.2	321	324.4	7988489	324.4	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260309	243.5	243.5	229.5	232.35	3388723	232.35	down	down	correct
REFEX.NSE	Refex Industries Limited	20260309	210	215	207.16	209.33	447637	209.33	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260309	42.5	42.5	40.99	41.1	111	41.1	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260309	321.8	322.1	309.35	311	85047	311	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260309	1375	1429.4	1370	1424	24870822	1424	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260309	200.35	211.9	196.51	210.03	3076866	210.03	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260309	91.7	93.45	89.29	89.31	1402196	89.31	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260309	106.2	107	102.5	104.84	158625	104.84	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260309	23.48	25.1	23.32	24.79	15863959	24.79	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260309	359.9	359.9	345	354.15	137390	354.15	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260309	85.99	86.49	75.04	75.29	36919	75.29	down	up	incorrect
REPRO.NSE	Repro India Limited	20260309	393	393	375.1	379.8	11008	379.8	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260309	168.51	168.93	163.66	164.87	133054	164.87	down	down	correct
RGL.NSE	Renaissance Global Limited	20260309	101	106	96.63	101.46	2999557	101.46	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260309	2.12	2.24	2.04	2.24	1436960	2.24	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260309	386.1	391.9	377	381.6	182150	381.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260309	107.2	110.09	103.16	105.31	3171847	105.31	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260309	667.15	677	664.3	668.75	55007	668.75	up	up	correct
RITES.NSE	RITES Limited	20260309	205.75	205.9	197.34	200.3	942069	200.3	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260309	20.9	20.9	18.3	18.63	215585	18.63	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260309	41	41	38.56	39.08	45283	39.08	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260309	558	559	541.1	553	226986	553	down	down	correct
RML.NSE	Rane (Madras) Limited	20260309	820.05	838.8	795.3	826.7	11075	826.7	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260309	333	333	318	323.7	67529	323.7	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260309	119.5	120	116.32	118.31	449559	118.31	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260309	1.24	1.25	1.2	1.22	98242	1.22	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260309	45.89	45.9	44.25	44.89	875	44.89	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260309	460	468.3	451.45	457.95	56759	457.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260309	46.4	47.09	44.5	45.6	31481	45.6	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260309	475.05	476	460.35	466.7	151321	466.7	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260309	1870	1870	1802.9	1854.2	5200	1854.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260309	22	22.5	21.13	22.24	59298429	22.24	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260309	69	69.44	67.11	68.87	60765	68.87	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260309	634.25	634.25	592.8	607.5	57019	607.5	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260309	32.9	32.9	29.61	30.28	50402	30.28	down	down	correct
RSWM.NSE	RSWM Limited	20260309	143	144.26	140.2	141.32	37965	141.32	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260309	269.9	310.2	261	298.1	47592264	292.1578	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260309	25.03	25.32	24.4	24.82	2498712	24.82	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260309	7.94	7.94	7.66	7.87	10884018	7.87	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260309	206.01	212.01	197.63	205.29	62049	205.29	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260309	5.69	5.69	5.32	5.57	46031	5.57	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260309	96.8	102.47	96.8	101.08	48234	101.08	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260309	131.38	132.38	129.51	130.36	139049	130.36	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260309	39.15	40.48	36.51	37.95	8095	37.95	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260309	280.9	281.7	272.8	276.2	6579815	276.2	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260309	343.25	347.6	340	347.6	7030	347.6	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260309	15.33	15.37	15.33	15.33	402	15.33
SADBHAV.NSE	Sadbhav Engineering Limited	20260309	8.31	8.31	8.31	8.31	26062	8.31
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260309	3.24	3.24	3.03	3.06	318525	3.06	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260309	1652.6	1684	1618.3	1668.7	23736	1668.7	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260309	23.58	23.58	22.4	22.57	16329	22.57	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260309	186.49	186.5	176.01	180.86	70878	180.86	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260309	150.99	151.19	144.8	149.52	17043924	149.52	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260309	515.45	534.5	505.35	523.4	77833	523.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260309	16.2	16.23	15.05	15.5	985028	15.5	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260309	134.05	142.05	128.55	131.19	369631	131.19	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260309	1.67	1.67	1.62	1.64	1426757	1.64	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260309	7.44	7.44	7.18	7.22	2466375	7.22	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260309	264.85	270	246.65	268	892	268	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260309	44.01	44.01	44.01	44.01	8262	44.01
SALZERELEC.NSE	Salzer Electronics Limited	20260309	590	598.65	565.25	571.9	108716	571.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260309	7	7	6.68	6.68	52723	6.68	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260309	2.07	2.27	2.07	2.25	9317	2.25	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260309	970	975	933	937.45	1231	937.45	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260309	490.6	498.1	472.5	495.7	92738	495.7	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260309	425	425.85	412.3	421.5	18502	421.5	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260309	54.45	55.55	53.14	54.12	1195690	54.12	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260309	235	239.85	228.1	236.45	406784	236.45	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260309	12.23	12.7	12.23	12.37	651176	12.37	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260309	3711	3749	3657	3716.7	19823	3716.7	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260309	0.21	0.21	0.19	0.19	348027	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260309	545	545.3	522.35	539.65	582808	539.65	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260309	312.15	324	307.05	323	292800	323	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260309	80.1	81.31	78.36	79.26	102702	79.26	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260309	1089	1118.6	1060	1094.8	81921	1094.8	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260309	275	279.9	265	271	11735	271	down	down	correct
SATIA.NSE	Satia Industries Limited	20260309	62	62.25	59.85	61.31	96620	61.31	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260309	145	150.99	144.99	146.2	120507	146.2	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260309	419.05	423.4	410	413.6	90165	413.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260309	715	735	693	720.7	1651916	718.1839	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260309	115.98	117	111.03	113.49	10747	113.49	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260309	324.27	337	324.27	332.93	18767	332.93	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260309	278.02	278.6	267.2	271.99	13978	271.99	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260309	213.89	213.89	210.01	212.32	15955	212.32	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260309	1900	1926.1	1890	1912.5	1617012	1912.5	up	down	incorrect
SBIN.NSE	State Bank of India	20260309	1115	1115	1064.3	1101.6	24631198	1101.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260309	4274	4274	4119	4234	79491	4234	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260309	151.79	151.79	144	148.51	33821	148.51	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260309	885.2	912.8	860.6	900.1	158352	900.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260309	234	236	227.55	232.65	2718475	232.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260309	78.1	78.25	74.86	75.69	719765	75.69	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260309	1292.6	1338	1236	1326.4	33389	1326.4	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260309	21	21.69	19.5	20.05	16122	20.05	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260309	65.01	68.25	62.4	66.33	655146	66.33	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260309	260.7	261.4	254.5	258.35	15062	258.35	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260309	18.43	18.43	17.33	17.81	112756	17.81	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260309	259.52	261.89	259.07	259.58	11254	259.58	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260309	259.84	270.01	254.12	257.78	3374202	257.78	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260309	592.74	592.74	566.58	574.71	241168	574.71	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260309	742.61	742.61	694.15	704.48	201473	704.48	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260309	0.4	0.43	0.4	0.41	54567	0.41	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260309	9.59	9.99	9.16	9.16	55075	9.16	down	down	correct
SFL.NSE	Sheela Foam Limited	20260309	520	520.05	501.25	506.95	83742	506.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260309	490.4	505.9	470	501.35	25243	501.35	up	up	correct
SGL.NSE	STL Global Limited	20260309	10.6	11.5	10.5	11.24	15674	11.24	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260309	57	59	56	56.75	17317	56.75	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260309	478	485.1	469.65	476.7	735351	476.7	down	down	correct
SHALBY.NSE	Shalby Limited	20260309	147	148	142.55	143.68	130102	143.68	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260309	52.45	52.45	50.51	50.65	59050	50.65	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260309	102.77	103.72	101.32	101.69	72319	101.69	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260309	7	7	6.1	6.38	25452	6.38	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260309	435	453.5	431.15	443.5	23171	443.5	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260309	1000	1029	983.2	1014.9	291601	1014.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260309	825	828.95	783.9	813	49362	813	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260309	134.01	139.92	126.15	128.01	1200245	128.01	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260309	467.89	467.9	457.78	463.5	13559	463.5	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260309	99.6	99.6	94.61	95.58	8860	95.58	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260309	329.8	335.7	316.75	333.15	381297	333.15	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260309	19.24	19.24	15.5	16.99	224792	16.99	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260309	54.25	54.25	53.16	53.96	411	53.96	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260309	149.5	149.7	145.06	149.17	634	149.17	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260309	132.96	133.4	127.29	129.71	308331	129.71	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260309	301.1	306.65	294.05	301.6	39126	301.6	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260309	33.5	34.81	32.82	34.39	14839	34.39	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260309	63.01	64.39	61.6	62.17	194639	62.17	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260309	24600	24600	23520	23590	37789	23590	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260309	294.2	307.9	294.2	300	63300	300	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260309	48.51	48.51	47.15	47.62	119840	47.62	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260309	0.4	0.42	0.4	0.41	339388	0.41	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260309	150.9	150.9	143.01	147.6	5846	147.6	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260309	2872	2914.1	2780.7	2811	68820	2811	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260309	4.76	4.85	4.61	4.7	89277	4.7	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260309	775.2	788.4	752.1	770.65	107919	770.65	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260309	10.11	10.11	9.21	9.46	747	9.46	down	down	correct
SIEMENS.NSE	Siemens Limited	20260309	3180	3246.8	3130	3219.1	292747	3219.1	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260309	46.98	46.98	42.3	44.45	6567	44.45	down	down	correct
SIL.NSE	Standard Industries Limited	20260309	14.02	14.27	13.4	14.12	38259	14.12	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260309	72.51	72.51	64.77	71.3	64984	71.3	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260309	410	416.7	398.45	405.6	3411	405.6	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260309	17.49	17.49	16.54	16.94	10149	16.94	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260309	8.09	8.6	8	8.49	32136	8.49	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260309	185.01	185.01	171.2	174.21	151829	174.21	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260309	79.3	89.18	79.3	83.36	2727	83.36	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260309	446	446.9	430.25	432.55	112505	432.55	down	down	correct
SIS.NSE	SIS Limited	20260309	294.05	294.05	284.05	286.15	64001	286.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20260309	0.34	0.35	0.33	0.34	428338	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260309	503.05	507.9	484.3	493.5	68257	493.5	down	down	correct
SJVN.NSE	SJVN Limited	20260309	69	69.61	68.35	68.97	3475625	68.97	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260309	1611	1644	1580.7	1636.9	56696	1636.9	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260309	1.02	1.02	1.02	1.02	266588	1.02
SKIPPER.NSE	Skipper Limited	20260309	338	344	327.05	330.4	342513	330.4	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260309	151.51	151.51	143.1	146.04	294226	146.04	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260309	122.5	122.5	112.97	116.05	5482	116.05	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260309	72.1	72.1	66.39	68.44	661218	68.44	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260309	374.85	384.9	361.75	383.7	243899	383.7	up	up	correct
SMVD.NSE	SM	20260309	10.65	10.65	10.65	10.65	8080	10.65
SNOWMAN.NSE	Snowman Logistics Limited	20260309	36	36.67	34	36.21	404846	36.21	up	up	correct
SOBHA.NSE	Sobha Limited	20260309	1339.9	1339.9	1276.4	1283.9	123292	1283.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260309	467.95	467.95	440.55	449.55	84825	449.55	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260309	15250	15297	14689	14977	299160	14977	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260309	373.95	373.95	333	338.5	211172	338.5	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260309	104.54	104.54	104.54	104.54	998	104.54
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260309	101.62	103.24	98.53	100.43	8314	100.43	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260309	501	505	493	500.7	809014	500.7	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260309	243	259.4	238.45	246	6389341	246	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260309	335	349.3	332.55	345.05	41369	345.05	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260309	39	39	37.5	38.6	17049021	38.6	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260309	189.99	205	183.1	197.23	303900	197.23	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20260309	661	679	654.3	662.65	34966	662.65	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260309	235	239	226.2	231.45	256953	231.45	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260309	122.51	122.51	117.87	121.11	627903	121.11	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260309	4.35	4.35	3.96	4	1611367	4	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260309	100	100.98	97.6	99.72	46249	99.72	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260309	31.06	33.29	30.52	31.05	127612	31.05	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260309	59.5	60.54	58.62	59.27	813697	59.27	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260309	27	28	26.5	27.45	11459	27.45	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260309	169.1	172	161.67	164.1	703866	164.1	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260309	196.06	196.06	190	192.57	3844	192.57	down	down	correct
SRF.NSE	SRF Limited	20260309	2600	2600	2535.9	2550.1	272202	2550.1	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260309	428	442	415.25	422.75	22634	422.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260309	0.51	0.51	0.51	0.51	72909	0.51
SSWL.NSE	Steel Strips Wheels Limited	20260309	192	194	182	187.57	191877	187.57	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260309	847	872	826.25	866.35	215684	866.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260309	200	201.98	196.53	198.17	235892	198.17	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260309	134.95	134.95	131.34	132.85	10167	132.85	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260309	109	109.78	106.5	107.29	59514	107.29	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260309	84.26	84.26	78.5	80.39	16181	80.39	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260309	8.52	8.53	7.95	8.08	1102711	8.08	down	down	correct
STEL.NSE	STEL Holdings Limited	20260309	538.7	541.4	490	511.25	14203	511.25	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260309	200	200	190.83	195.1	64542	195.1	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260309	176	179.24	165	174.24	8705783	174.24	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260309	473	477.5	457.15	467	76471	467	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260309	2220	2222.4	2161.1	2212.6	102323	2212.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260309	8.4	8.82	8	8.65	2810818	8.65	up	up	correct
SUBROS.NSE	Subros Limited	20260309	707.9	709.95	681.55	692.55	77642	692.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260309	812.2	812.2	776.55	795.85	101142	795.85	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260309	392.5	393.25	381.8	382.85	195819	382.85	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260309	39.2	39.2	34.5	34.98	201508	34.98	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260309	1575	1638.8	1560.2	1573.9	5130	1573.9	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260309	1.39	1.39	1.13	1.34	999445	1.34	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260309	5241	5533.5	5168	5413.5	89328	5413.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260309	572	587.4	541.4	554.5	3708	554.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260309	838.8	846	810	834.55	97260	834.55	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260309	232	234.6	221.22	224.62	189356	224.62	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260309	1772.9	1815	1770	1807.4	4112775	1807.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260309	370	370	343.95	351.95	442408	351.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260309	590.1	597.05	570.6	578.2	144999	576.9496	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260309	150	150	140.98	143.3	9065	143.3	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260309	5.75	5.75	5.07	5.22	69340	5.22	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260309	422.25	424	406.45	412.4	70922	412.4	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260309	0.93	1.01	0.93	1	41887	1	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260309	3902.6	3987.9	3780.2	3825.9	224138	3825.9	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20260309	22.69	22.69	20.61	21.42	43243	21.42	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260309	17.49	17.49	16.4	16.89	63481	16.89	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260309	54.29	54.3	50	52.82	4490	52.82	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260309	204.85	207.14	201.82	206.68	353409	206.68	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260309	130	134.3	125.4	131.04	294379	131.04	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260309	27.65	29.9	27.65	29	32808	29	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260309	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260309	134.9	138.89	132.5	135.88	197115	135.88	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260309	2.92	2.92	2.46	2.78	144692	2.78	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260309	39.49	39.76	38.19	39.62	71721599	39.62	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260309	2.7	2.7	2.7	2.7	21114	2.7
SWARAJENG.NSE	Swaraj Engines Limited	20260309	3470	3476	3328.9	3389.1	15358	3389.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260309	499	508.9	485	496.45	45009	496.45	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260309	175	178.9	172.22	173.93	1936104	173.93	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260309	746.85	776.5	730.55	766.95	212273	766.95	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260309	396.6	400.4	387.05	398.65	809950	398.65	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260309	201.5	201.5	191.2	191.58	2253	191.58	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260309	323.95	328	313.25	317.3	128118	317.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260309	32.68	36.12	32.68	36.06	1771332	36.06	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260309	239.85	252.3	229.95	244.85	166282	244.85	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260309	440	440	430.2	433.4	290814	433.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260309	24.71	24.71	23.51	24.12	7315	24.12	down	down	correct
TARC.NSE	TARC Limited	20260309	138.5	138.88	133.95	137.18	338525	137.18	down	down	correct
TARMAT.NSE	Tarmat Limited	20260309	60.75	60.75	60.74	60.74	6511	60.74	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260309	6948	7093	6750	7047	2104	7047	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260309	694	700	684.6	697.95	375985	697.95	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260309	1426	1487	1401.9	1483.5	579665	1483.5	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260309	1086.7	1106.9	1082.5	1102.5	1007371	1102.5	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260309	4295	4321.3	4221.5	4319	197809	4319	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260309	629.35	632	612.9	623.1	441271	623.1	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260309	366.5	374.2	365.15	372.9	5063475	372.9	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260309	193.45	193.7	187.03	191.13	43019965	191.13	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260309	1110	1125	1064.8	1095.6	56151	1095.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260309	133.9	136.47	128.6	130.5	345999	130.5	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260309	975.1	978	931.3	961.2	22506	961.2	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260309	534.75	534.75	510	514.5	16811	514.5	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260309	14.07	14.07	13.46	13.68	25916	13.68	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260309	2568.2	2615.7	2492.5	2532.4	7032	2532.4	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260309	2530	2560	2505	2527.4	3653428	2527.4	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260309	851.25	860.85	829.05	845.4	650792	845.4	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260309	1099	1139	1081.6	1103.3	42239	1103.3	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260309	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260309	1305	1340.4	1304.1	1336.3	1032250	1336.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260309	1099.1	1110	1047	1077	272344	1077	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260309	452.95	453.85	418.55	426.1	13695564	426.1	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260309	513	554.9	510	532.65	256239	532.65	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260309	380.7	380.7	361.7	361.7	9324	361.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260309	88.4	89.99	87.4	89.87	192267	89.87	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260309	43.85	43.85	41.1	42.51	38473	42.51	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260309	98.2	98.2	95.11	95.86	1438447	95.86	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260309	65	66.39	62.8	63.68	5756760	63.68	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260309	12.55	13	11.99	12.9	32665	12.9	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260309	8.86	8.88	8.5	8.83	9822	8.83	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260309	3660.2	3680	3453.3	3570.2	96180	3570.2	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260309	90.33	96	90.33	93.92	9359	93.92	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260309	79.02	79.02	74.06	76.89	771192	76.89	down	down	correct
THERMAX.NSE	Thermax Limited	20260309	3120	3120	3004.5	3055	74855	3055	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260309	90	90.98	86.66	87.99	1192739	87.99	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260309	252	261.25	244.75	255.1	25077	255.1	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260309	360	379	351.8	375.15	256145	375.15	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260309	444.4	445	424.2	438.8	626614	438.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260309	2050.1	2123.1	2020	2107	16356	2107	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260309	2626	2696.3	2566.2	2608.6	398911	2608.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260309	4.96	4.96	4.54	4.68	87928	4.68	down	up	incorrect
TIL.NSE	TIL Limited	20260309	200.56	200.56	186.01	192.29	51484	192.29	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260309	171.5	174.14	163.33	166.71	1740205	166.71	down	down	correct
TIMKEN.NSE	Timken India Limited	20260309	3385.4	3385.4	3234	3290	51512	3290	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260309	160	165.9	158	162.03	324899	162.03	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260309	35.7	36.24	34.45	36.07	537252	36.07	up	up	correct
TITAN.NSE	Titan Company Limited	20260309	4160	4199.7	4112.7	4159.2	576017	4159.2	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260309	83	83.4	81.1	81.68	120667	81.68	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260309	136.36	138.7	131.76	137.89	201664	137.89	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260309	8.58	9.05	8.58	8.95	4475	8.95	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260309	77.7	77.7	73.5	73.53	3206	73.53	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260309	4295	4388.4	4259.2	4373.7	470670	4373.7	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260309	1451	1454.2	1333.2	1428.9	566845	1428.9	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260309	59.58	59.58	56.06	57.77	21939	57.77	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260309	68	72.97	67.52	70.47	1914	70.47	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260309	62.25	62.25	59.42	60	100375	60	down	down	correct
TRANSWIND.NSE	SM	20260309	22.9	22.9	20.85	20.85	12000	20.85	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260309	8.34	8.34	7.98	8.05	12143	8.05	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260309	179.98	179.98	166.45	166.58	31644	166.58	down	down	correct
TRENT.NSE	Trent Limited	20260309	3608.9	3701.5	3580	3690	956936	3690	up	up	correct
TRF.NSE	TRF Limited	20260309	233.4	242	222	233.65	10647	233.65	up	up	correct
TRIDENT.NSE	Trident Limited	20260309	23.14	23.47	22.67	23.11	5851019	23.11	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260309	49	49	43.64	48.04	62945	48.04	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260309	463.65	471.9	455.25	468.4	222535	468.4	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260309	385.1	391.25	371.25	374.65	537561	374.65	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260309	878.65	879.95	860	870.2	4051	870.2	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260309	465	465	450	453.2	33272	453.2	down	up	incorrect
TTL.NSE	T.T. Limited	20260309	8.71	9.48	8.71	8.99	58208	8.99	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260309	39.2	39.5	37.95	38.45	2028349	38.45	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260309	356.1	357	337.55	341.4	45316	341.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260309	3699	3706.2	3582.5	3640	1049321	3640	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260309	3630	3630	3441	3508.2	43281	3508.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260309	113.99	113.99	108.13	111.34	84418	111.34	down	down	correct
TVVISION.NSE	TV Vision Limited	20260309	5.8	5.8	5.37	5.66	17995	5.66	down	down	correct
UBL.NSE	United Breweries Limited	20260309	1723.1	1728.5	1670	1721.5	96507	1721.5	down	down	correct
UCOBANK.NSE	UCO Bank	20260309	26.6	26.74	25.81	26.17	8524373	26.17	down	down	correct
UFLEX.NSE	Uflex Limited	20260309	450	457.8	443	448.7	34584	448.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260309	65	69	64.2	66.78	79804	66.78	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260309	36.77	38.7	36.05	37.36	344073	37.36	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260309	103.9	104	100.1	100.46	463205	100.46	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260309	54.19	54.44	52.75	53.37	13556026	53.37	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260309	11766	11808	11329	11358	590742	11358	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260309	4.12	4.3	4.03	4.12	9005	4.12
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260309	322	324.8	309	310.8	45843	310.8	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260309	180.38	184.33	175	182.53	16837	182.53	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260309	103	103	98	101.7	8016	101.7	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260309	181.51	183.16	175.5	179.06	22083962	179.06	down	down	correct
UNITECH.NSE	Unitech Limited	20260309	4.83	4.84	4.6	4.67	4926718	4.67	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260309	495.15	506.85	481.15	498.5	2589	498.5	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20260309	62.42	63.1	60.1	61.85	27259	61.85	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260309	674.2	674.55	647	649.65	31319	649.65	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260309	495.8	495.8	495.8	495.8	78641	495.8
UPL.NSE	UPL Limited	20260309	610	627.4	606.25	625	4705618	625	up	down	incorrect
URJA.NSE	Urja Global Limited	20260309	8.87	8.87	8.45	8.75	1050574	8.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260309	412.6	414.95	398.25	405.1	524729	405.1	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260309	945.05	953.95	927.75	949.05	75600	949.05	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260309	186.01	206.8	186.01	196.91	292254	196.91	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260309	1899.4	1920	1861.2	1908.3	112762	1908.3	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260309	5030	5065	4901.7	4966.8	12933	4966.8	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260309	212	213.52	207	208.95	605008	208.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260309	6.8	6.9	6.4	6.51	266125	6.51	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260309	6.03	6.04	5.75	5.78	3626997	5.78	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260309	213.96	213.96	200.8	210.09	43973	210.09	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260309	34.34	34.34	33.4	33.83	21882	33.83	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260309	8.36	9	8.18	8.62	917995	8.62	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260309	510	513.3	473	483.5	674451	483.5	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260309	34.26	34.52	32	33.02	1145269	33.02	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260309	52.55	54.8	52.55	54.24	26841	54.24	up	up	correct
VBL.NSE	Varun Beverages Limited	20260309	444	444	433.35	437.75	3862525	437.75	down	down	correct
VEDL.NSE	Vedanta Limited	20260309	709.05	713.25	698	709.4	10105473	709.4	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260309	1273	1273	1246.4	1263.6	25015	1263.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260309	708.35	765.4	675	756.05	87269	756.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260309	40.55	44	40	40.89	202282	40.89	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260309	495	498	485.65	490.45	92545	490.45	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260309	101.5	101.5	97.81	99.22	28178	99.22	down	down	correct
VGUARD.NSE	V	20260309	312	312	302.2	307.55	167476	307.55	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260309	3041	3149.9	3041	3062.4	1378	3062.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260309	303	310.2	284.1	301.1	85727	301.1	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260309	956	956	914.4	946.7	80527	946.7	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260309	2.29	2.29	2.11	2.29	784278	2.29
VIKASECO.NSE	Vikas EcoTech Limited	20260309	1.3	1.32	1.27	1.3	1670572	1.3
VIKASLIFE.NSE	Vikas Lifecare Limited	20260309	1.38	1.39	1.33	1.34	2431247	1.34	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260309	425	434.5	412	432.8	101027	432.8	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260309	1340	1376.3	1324	1369.5	27523	1369.5	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260309	1009.9	1037.9	975.5	1006.1	33621	1006.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260309	31.49	31.49	27.96	29.83	275099	29.83	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260309	200	204.97	198.1	199.54	14905	199.54	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260309	17.9	18.54	17.69	18.34	136593	18.34	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20260309	361	362.95	343.1	354.15	173004	354.15	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20260309	12.54	12.54	12.53	12.53	2398	12.53	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20260309	59.33	59.33	56.54	57.99	100857	57.99	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260309	36.88	36.88	34.39	34.61	18322	34.61	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260309	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260309	483.95	500.05	471.2	498.05	64356	498.05	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260309	5.08	5.39	4.95	5.15	666620	5.15	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260309	0.53	0.55	0.52	0.52	138130	0.52	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260309	236.85	236.85	229.9	233.4	17316	233.4	down	down	correct
VMART.NSE	V	20260309	515	515	497.3	510.75	62293	510.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260309	8450	8698	8375	8609.5	41742	8609.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260309	1462	1469.7	1413	1435.1	1094929	1435.1	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260309	269.95	272.3	260.1	267.35	281630	267.35	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260309	240	242	235.6	240.3	21478	240.3	up	up	correct
VSTIND.NSE	VST Industries Limited	20260309	221	221	214.72	219.37	199788	219.37	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260309	5255	5255	4957	5098.5	26558	5098.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260309	532.95	546.55	515.8	536	324300	536	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260309	1188.5	1191	1165.8	1179.4	227302	1179.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260309	161.85	162.8	156.35	160.72	497734	160.72	down	down	correct
WANBURY.NSE	Wanbury Limited	20260309	245.8	247.35	242	245.1	29135	245.1	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260309	1034	1034	890	973.2	3457	973.2	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260309	51	52.65	50.4	51.89	6442227	51.89	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260309	81	81.99	79.6	80.49	1813	80.49	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260309	800	800	767.05	779.95	328732	779.95	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260309	450	459.9	435	448.9	82365	448.9	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260309	1300	1300	1230	1259.1	517	1259.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260309	6430.5	6500	6240	6304	12068	6304	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260309	478.05	478.05	461.65	469.05	42944	469.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20260309	875	935.55	845	917	235183	917	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260309	892	892	860	871.85	428576	871.85	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260309	26.08	27	25.6	26	4922	26	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260309	737	742.2	706.9	731.5	41120	731.5	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260309	236	243	230.95	237.8	93647	237.8	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260309	140.01	152.95	140.01	152.06	3416	152.06	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260309	194	199.5	193.03	198.6	25862728	198.6	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260309	1294.9	1295	1247	1269.2	387956	1269.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260309	492.25	502.9	483.05	497.15	73182	497.15	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260309	69.89	70.09	68.7	69.65	96676	69.65	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260309	387.25	391.05	375	381.3	83942	381.3	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260309	62.2	62.2	60.1	60.63	98072	60.63	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260309	120.01	122.1	115	118.17	8612	118.17	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260309	884.3	920.6	870	899.15	87481	899.15	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260309	19.89	19.89	19.3	19.65	106887032	19.65	down	down	correct
YUKEN.NSE	Yuken India Limited	20260309	727.95	735	700.1	719.45	8885	719.45	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260309	79	81.6	78.5	80.05	7446207	80.05	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260309	5.69	5.69	5.18	5.38	616513	5.38	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260309	8	8.04	7.64	7.98	1326357	7.98	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260309	191.3	194.3	181.93	182.38	192	182.38	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260309	5.84	5.84	5.4	5.51	167900	5.51	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260309	552.05	557.95	537.5	547	311695	547	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260309	1419.9	1452.7	1380	1440.7	710293	1440.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260309	74.89	74.89	71	72.85	5405	72.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260309	1191	1194	1153	1177	46060	1177	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260309	205	205	190	196.92	186484	196.92	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260309	374	376	367.95	373.5	134200	373.5	down	down	correct