CollectAI

close-nse_india_stocks

2026/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260311	167.33	170.17	165	166.61	82201	166.61	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260311	35.2	35.2	33.91	33.94	1664	33.94	down	down	correct
3MINDIA.NSE	3M India Limited	20260311	34075	34625	33625	33720	1880	33720	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260311	31.25	31.4	30.5	31.36	9478	31.36	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260311	310.5	317.8	300.5	304	56788	304	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260311	619	623.5	592	595.75	131782	595.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260311	16.3	17	15.8	15.94	147302	15.94	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260311	11.25	11.44	10.5	10.68	404308	10.68	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260311	69.01	71.42	65.25	67.65	26636	67.65	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260311	151.54	152.9	145.01	145.9	14284	145.9	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260311	353.45	362.45	349.75	352.75	155003	352.75	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260311	426.05	431.4	422.15	430.15	847379	430.15	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260311	361.35	371	361.35	367.15	17632	367.15	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260311	136.4	136.8	128.53	129.82	13232	129.82	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260311	1231	1231	1200	1211.8	97504	1211.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260311	25.3	25.8	25.18	25.8	77206	25.8	up	up	correct
ABB.NSE	ABB India Limited	20260311	6230	6325	6181	6268.5	599883	6268.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260311	27000	27325	26650	27200	9145	27200	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260311	334.8	338.2	322.2	323.8	3068108	323.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260311	61.7	63.49	61.34	61.74	7209647	61.74	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260311	47.3	47.3	46.5	47.29	387	47.29	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260311	58.75	58.77	56.91	57	36239	57	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260311	70.27	72	69.32	70.17	103490	70.17	down	down	correct
ACC.NSE	ACC Limited	20260311	1481	1497.4	1452.7	1456.4	205801	1456.4	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260311	1198.8	1232.1	1198.8	1226.7	22263	1226.7	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260311	4.09	4.15	3.96	4	315417	4	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260311	862.95	879.6	850	853.4	145468	853.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260311	2006.6	2027.4	1970	1974.7	1088294	1974.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260311	866.6	877.9	846.9	849.65	3005645	849.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260311	1425	1454.9	1405.7	1410.8	2212011	1410.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260311	139.2	142.09	138.68	138.85	15328343	138.85	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260311	187	193.44	186.54	187.44	173581	187.44	up	up	correct
ADL.NSE	Archidply Decor Limited	20260311	69	74.8	65.41	72.99	675	72.99	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260311	9.58	10.05	9.58	9.67	253844	9.67	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260311	107.5	109.69	104.46	105.09	104115	105.09	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260311	53	53.25	52.01	52.31	20193	52.31	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260311	293.2	303.9	293	294.9	190738	294.9	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260311	1396.1	1427.9	1391.2	1411.4	346843	1411.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260311	451	456.95	437.05	441.5	44942	441.5	down	down	correct
AGRITECH.NSE	Agri	20260311	110	111.5	108	108.04	4435	108.04	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260311	32	34.88	32	33.99	29260	33.99	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260311	41.44	44.47	41.03	42.13	14752	42.13	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260311	160.06	160.9	160	160.31	1505	160.31	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260311	763.2	776.95	757.15	771.8	82969	771.8	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260311	3780	3785.5	3662	3743.1	44327	3743.1	down	up	incorrect
AIRAN.NSE	Airan Limited	20260311	16.24	16.24	15.81	15.92	60001	15.92	down	up	incorrect
AISL.NSE	SM	20260311	65	65	65	65	5400	65
AJANTPHARM.NSE	Ajanta Pharma Limited	20260311	3022	3081.6	3010.4	3048.2	106740	3048.2	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260311	123.26	129	123.26	125.49	389688	125.49	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260311	4.51	4.59	4.44	4.45	262652	4.45	down	up	incorrect
AKASH.NSE	Akash Infra	20260311	24.75	24.75	24.13	24.56	3947	24.56	down	down	correct
AKG.NSE	AKG Exim Limited	20260311	11.12	11.12	10.85	10.96	11012	10.96	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260311	179.82	182	167.7	171.07	12191	171.07	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260311	4.45	4.47	4.3	4.37	127522	4.37	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260311	2895.3	2920	2840.9	2880.8	31791	2880.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20260311	7.84	7.99	7.77	7.85	260216	7.85	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260311	679.45	698.95	672.45	690.8	4247	690.8	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260311	85.06	86.33	84.51	84.79	177931	84.79	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260311	712.3	727.3	695	699.45	3778	699.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260311	61.4	62.5	58.22	59.42	7756	59.42	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260311	5662	5665	5514.5	5544.5	147779	5544.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260311	1331	1367.9	1299.6	1321.4	84956	1321.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260311	8.03	8.03	7.81	7.85	4047766	7.85	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260311	14.8	14.8	14.1	14.22	160761	14.22	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260311	13.3	13.63	13.2	13.26	3731324	13.26	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260311	62.51	64.6	60.15	61.7	26910	61.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260311	204.98	207	196.47	199.31	5976	199.31	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260311	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260311	7510	7544.5	7275	7308	245346	7308	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260311	25.5	25.5	23.36	23.84	5005	23.84	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260311	1360.1	1378.5	1360.1	1370.9	4649	1370.9	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260311	462.5	471.35	456	457.8	1879908	457.8	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260311	38.71	40.9	38.3	38.6	6937	38.6	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260311	40	40	38.33	39.01	11620	39.01	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260311	553.3	568	553.2	557.1	23241	557.1	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260311	485.35	493.8	471	472.55	1477633	472.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260311	64.02	64.58	62.62	63.15	199407	63.15	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260311	73.36	74.78	73	73.79	233728	73.79	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260311	41.48	41.95	40	40.73	4563	40.73	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260311	1.62	1.68	1.59	1.6	18675	1.6	down	down	correct
ANMOL.NSE	Anmol India Limited	20260311	11.15	11.39	11.02	11.13	34393	11.13	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260311	3.73	3.8	3.73	3.73	31437	3.73
ANTGRAPHIC.NSE	Antarctica Limited	20260311	0.8	0.84	0.79	0.8	136155	0.8
ANUP.NSE	The Anup Engineering Limited	20260311	1510	1578.9	1486	1527.3	56445	1527.3	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260311	1302	1349.5	1285.8	1299	517379	1299	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260311	9996	10099	9202	9260	143106	9260	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260311	118	123.39	115.97	116.94	28785	116.94	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260311	366	373	362.7	365.8	27279	365.8	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260311	358.9	361.05	337	339.95	419091	339.95	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260311	2109.9	2126.5	1989.5	2016.3	722986	2016.3	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260311	711	725.35	703	706.1	76774	706.1	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260311	218	223.51	210.8	212.66	4085205	212.66	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260311	7770.5	7798.5	7659	7684	331690	7684	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260311	376	444.8	370.55	424.35	33132434	424.35	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260311	439.4	441.25	429.05	434.25	1127198	434.25	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260311	1190	1210	1155.5	1158.7	1569	1158.7	down	down	correct
APTECHT.NSE	Aptech Limited	20260311	82.41	83.8	81.08	81.51	274749	81.51	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260311	233	235.22	228.01	229.57	1789017	229.57	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260311	80.16	81.21	75.2	76.36	2531	76.36	down	down	correct
ARCHIES.NSE	Archies Limited	20260311	14.4	14.69	13.41	13.94	28651	13.94	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260311	39.99	39.99	38.5	39.9	256	39.9	down	down	correct
ARIES.NSE	Aries Agro Limited	20260311	346.5	348.2	341.15	345.75	26211	345.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260311	73.71	74.29	72.11	72.43	190818	72.43	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260311	235.05	238.6	228.8	231.4	16876	231.4	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260311	1362.5	1409.6	1345.9	1359.8	28384	1359.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260311	24.81	25.6	24.16	24.45	14357	24.45	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260311	381.5	388.75	363.15	369.55	39633	369.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260311	1.46	1.46	1.46	1.46	0	1.46
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260311	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260311	228.63	232.3	227.84	231.68	120463	231.68	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260311	158.5	158.5	154	154.2	27	154.2	down	down	correct
ARVIND.NSE	Arvind Limited	20260311	336	342	330.4	333.45	430620	333.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260311	412.95	415.8	397	400.3	319210	400.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260311	525	541.7	512.3	518.6	408013	518.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260311	880	887.5	858	864.55	26535	864.55	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260311	214.64	219	195	196.05	55409	196.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260311	436.75	442.1	425.2	429	18183	429	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260311	760	770	745	747.65	25519	747.65	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260311	532	560.9	524.1	529.5	855660	529.5	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260311	305.35	315.1	304.7	310.45	38394	310.45	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20260311	14.47	14.47	13.44	13.62	206490	13.62	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260311	121	126.32	120.05	120.79	1871589	120.79	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260311	194.39	195.38	183.88	184.66	28300159	184.66	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260311	282.1	297.75	282.1	293.4	9582	293.4	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260311	2290	2302	2226	2232	687786	2232	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260311	67.69	68.06	65.5	66.16	2840977	66.16	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260311	216.31	219.98	214	214.2	661	214.2	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260311	629.9	637.55	625	625.75	21658	625.75	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260311	665.5	693.9	661.85	685.9	901077	685.9	up	up	correct
ASTRAL.NSE	Astral Limited	20260311	1681.8	1768.7	1677.4	1739	2881726	1739	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260311	1040	1058.95	1025	1029.25	262988	1029.25	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260311	8815.5	8859.5	8625.5	8760	2560	8760	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260311	4.12	4.21	4.12	4.18	123863	4.18	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260311	479	566.9	474.9	566.9	18960812	566.9	up	up	correct
ATUL.NSE	Atul Ltd	20260311	6079.5	6227.5	6010	6203	31283	6203	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260311	432.2	441.45	429.6	431.25	136313	431.25	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260311	937.3	947.5	914.4	918.4	1679818	918.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260311	865.5	915.05	865.5	887.5	314148	887.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260311	1291	1318.5	1290	1304.8	2541782	1304.8	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260311	100	104.34	100	103.49	3424	103.49	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260311	1939.5	1944.1	1891.1	1897.4	3265	1897.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260311	69.88	69.88	66.3	67.42	51568	67.42	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260311	422.3	449	420	438.6	175924	438.6	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260311	1204.2	1269.4	1204.2	1211.7	702559	1211.7	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260311	61	61.48	59.91	60.17	68339	60.17	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260311	472.25	513.95	472.25	476.45	356138	476.45	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20260311	1310	1317.5	1252.7	1255.8	6859908	1255.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260311	584	584	571.05	571.68	484162	571.68	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260311	13.24	13.35	13.21	13.24	28803	13.24
AXISCADES.NSE	Axiscades Technologies Limited	20260311	1470	1526	1450	1457.7	99324	1457.7	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260311	151.89	152.94	151.89	151.99	669	151.99	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260311	269.99	269.99	262.59	262.87	21443	262.87	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260311	328.75	328.75	323.85	324.75	3208	324.75	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260311	193.91	194.95	185.02	187.7	27481	187.7	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260311	105.6	108	105	105.11	6298	105.11	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260311	5.18	5.18	4.92	5	62011	5	down	down	correct
BAJAJ.NSE	AUTO	20260311	9575	9666	9270	9320	489382	9320	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260311	376.45	381.35	355.65	357.45	620863	357.45	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260311	380.85	388.65	372.7	380.15	306156	380.15	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260311	1861	1874.8	1791	1795.3	1298364	1795.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260311	16.65	17.2	16.4	16.57	9117608	16.57	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260311	10300	10419	10110	10177	66296	10177	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260311	932.2	941.25	890	893.95	11172537	893.95	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260311	101.69	102.86	97.87	98.53	182310	98.53	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260311	1035	1066	1027	1047.9	86741	1047.9	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260311	19.66	20.9	19.66	20.18	97833	20.18	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260311	13.2	13.25	12.36	12.94	55729	12.94	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260311	2245.1	2247	2170.1	2175.6	83539	2175.6	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260311	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260311	172.1	173.36	170.74	171.17	249476	171.17	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260311	70	71.89	68.7	70.64	8889	70.64	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260311	506.45	527	501.9	517.6	1177163	517.6	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260311	115.99	115.99	112	114.67	192	114.67	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260311	3606.2	3635.5	3582.3	3607.7	336	3607.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260311	582.6	585	570	575.9	206049	575.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260311	182	184.81	180.2	182.47	8187636	182.47	up	up	correct
BANG.NSE	Bang Overseas Limited	20260311	36.76	37.98	36.15	37.1	4028	37.1	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260311	52.5	53	50.25	51.77	4100	51.77	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260311	295	297.2	288.5	289.3	6444909	289.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260311	589.99	589.99	574.8	576.13	1072365	576.13	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260311	156.95	157.7	153.78	154.3	6073597	154.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260311	112.95	115.48	110	114.48	40913	114.48	up	up	correct
BASF.NSE	BASF India Limited	20260311	3461.8	3549.9	3439.2	3453.4	22976	3453.4	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260311	21.39	21.39	20.52	20.7	256804	20.7	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20260311	719.95	732.6	717	718.7	125313	718.7	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260311	4604.3	4639.7	4489.1	4520.6	25854	4520.6	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260311	2381.6	2424.2	2360	2375.2	27484	2375.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260311	1565	1590	1560	1570.4	32970	1570.4	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260311	28.6	28.9	28.41	28.54	490058	28.54	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20260311	1393	1426	1343.5	1360	1939592	1360	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260311	24.89	24.89	23.41	23.47	16114	23.47	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260311	188.4	192	185.94	187.7	283536	187.7	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260311	127.4	129	126.5	127.08	3325	127.08	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20260311	463.5	469.8	453.25	454.1	16015126	454.1	down	up	incorrect
BEML.NSE	BEML Limited	20260311	1618.9	1659.3	1597.6	1610.1	231659	1610.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260311	80.48	83.46	80.46	81.3	502050	81.3	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260311	441.8	444.1	429.5	430.4	562973	430.4	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260311	15.93	15.99	15.25	15.5	240684	15.5	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260311	385	393.4	373.9	378.6	12476	378.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260311	456	471.8	442.1	452	47055	452	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260311	2.84	2.84	2.84	2.84	0	2.84
BGRENERGY.NSE	BGR Energy Systems Limited	20260311	340	347	330	334.5	52949	334.5	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260311	153.5	153.96	150	151.92	25560	151.92	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260311	163.91	170.65	160	161.11	110459	161.11	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260311	2.57	2.67	2.57	2.58	333415	2.58	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260311	1849.7	1862.8	1793	1797.1	807896	1797.1	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260311	101.1	104.5	100.05	100.86	25128	100.86	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260311	1364	1412	1353	1361.2	21123	1361.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260311	164.03	166.81	163.36	164.03	66605	164.03
BHARTIARTL.NSE	Bharti Airtel Limited	20260311	1841	1847.7	1799.5	1807	9548404	1807	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260311	258.95	262.8	255	255.75	6282466	255.75	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260311	50.55	52.68	50.49	51.22	102774	51.22	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260311	719.65	730	701.05	707.4	1840	707.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260311	395.8	402.8	394.25	395.35	3931225	395.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260311	30.7	31.4	30.04	30.56	16408	30.56	down	down	correct
BIRET.NSE	RR	20260311	341.68	344.4	340.5	342.14	104516	342.14	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260311	135	140.4	135	136.06	20793	136.06	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260311	829.9	856	828	843.6	252877	843.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260311	125.22	126.84	120.42	121.2	24087	121.2	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260311	17.49	17.99	17.01	17.19	231885	17.19	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260311	223.54	228	215.1	216.26	1674280	216.26	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260311	51.36	53.65	51.07	52.08	743574	52.08	up	up	correct
BLS.NSE	BLS International Services Limited	20260311	253	267	247.55	249.15	1968370	249.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260311	2.61	2.61	2.61	2.61	0	2.61
BLUEDART.NSE	Blue Dart Express Limited	20260311	5450	5498.5	5305	5398.5	10650	5398.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260311	1905	1984	1894.9	1941.1	906158	1941.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260311	44.53	45.57	44.02	44.56	442002	44.56	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260311	107	111.96	106.5	108.9	1849190	108.9	up	up	correct
BOROLTD.NSE	Borosil Limited	20260311	259.92	264	254.2	259.5	938697	259.5	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260311	427.95	432.6	413.2	415.8	355466	415.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260311	32175	32430	31620	31715	18909	31715	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260311	326	328.9	322.75	323.8	13909498	323.8	down	down	correct
BPL.NSE	BPL Limited	20260311	52.21	53	51.03	51.55	76826	51.55	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260311	680	689.85	669.05	672	257147	672	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260311	5981	5995	5900	5921.5	298621	5921.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260311	18.54	18.99	18.2	18.49	183598	18.49	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260311	62.57	63.5	60.25	60.91	97929	60.91	down	down	correct
BSE.NSE	BSE Limited	20260311	2871.4	2897.3	2825	2837.4	2802847	2837.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260311	83.06	85.3	83.06	83.36	4455	83.36	up	up	correct
BSL.NSE	BSL Limited	20260311	127	129.9	125.34	126.6	1346	126.6	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260311	140.77	141.2	140.41	140.81	310901	140.81	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260311	29	29	27.8	27.84	623543	27.84	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260311	385	396.6	380	382.05	1040294	382.05	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260311	610	712	609.95	694.5	588470	694.5	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260311	41.25	41.25	39.6	39.72	11003	39.72	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260311	41.94	41.94	39.1	39.92	150130	39.92	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260311	12.6	13	12.31	12.51	5645	12.51	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260311	139.5	143.46	138.71	142.63	376345	142.63	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260311	674	682	671.9	676.2	1921511	676.2	up	down	incorrect
CANBK.NSE	Canara Bank	20260311	143	143.7	139.01	139.41	13349850	139.41	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260311	862.75	872.45	858.4	866.25	119324	866.25	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260311	250.9	263.95	247.3	257.35	197747	257.35	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260311	219.5	227.77	213.13	214.56	706525	214.56	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260311	1689	1710	1683	1690.1	54031	1690.1	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260311	12.35	12.88	11.8	12.08	31181	12.08	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260311	798.3	810	782.85	787.1	46470	787.1	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260311	1637.5	1637.5	1594.9	1607.9	20537	1607.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260311	1764	1772.9	1675.6	1689.2	284999	1689.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260311	186.75	186.75	185.68	185.79	952210	185.79	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260311	16.27	16.27	15.69	15.87	306907	15.87	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260311	12.72	13.51	12.2	12.7	20332	12.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260311	1045.7	1058	1031.2	1042.6	223360	1042.6	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260311	1249	1261.7	1215.2	1219.4	1531624	1219.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20260311	3416.1	3585	3390.6	3553.3	195821	3553.3	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260311	8	8.4	7.66	8.11	26982	8.11	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260311	413.05	416.45	406.2	409.8	9171	409.8	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260311	20.7	20.89	19.67	19.85	113852	19.85	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260311	36.96	37.15	36.5	36.61	5534363	36.61	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260311	21.59	22.03	20.5	20.77	547552	20.77	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260311	2839.1	2947	2818.2	2856.9	41290	2856.9	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260311	693.35	698.85	686.35	690.25	22056	690.25	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260311	4600	4786	4584.2	4652.1	40412	4652.1	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260311	4.42	4.61	4.41	4.41	98200	4.41	down	up	incorrect
CESC.NSE	CESC Limited	20260311	154	158.56	153.1	154.29	1635997	154.29	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260311	165.58	170.5	164.18	169.01	5752315	169.01	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260311	730.4	741.5	724.05	727	2728417	727	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260311	749.95	778.3	738.1	774.95	272078	774.95	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260311	433.8	441.25	427.9	431.3	1242580	431.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260311	140.9	148.68	140.2	142.17	2370	142.17	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260311	157.54	163.29	154.31	156.76	53630	156.76	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260311	363	390.65	356.25	389.55	22019	389.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260311	255.5	278.5	255.5	267.52	487749	267.52	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260311	933.25	945.8	900	906.7	858125	906.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260311	1620.1	1622.3	1553.1	1556	1499792	1556	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260311	1574	1585.9	1555.1	1581	106794	1581	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20260311	1139.4	1144.9	1092.3	1095.6	59238	1095.6	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20260311	85.48	86.37	84.72	85.59	15604	85.59	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20260311	15.73	16.55	15.23	15.57	16033	15.57	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260311	1325	1338.1	1324.9	1329.5	1268130	1329.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260311	748	764.35	735.5	742.6	122980	742.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260311	51.53	51.94	49	50.9	140509	50.9	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260311	251.75	254.9	247.8	248.85	46855	248.85	down	down	correct
CMICABLES.NSE	CMI Limited	20260311	4	4	4	4	0	4
COALINDIA.NSE	Coal India Limited	20260311	447	453.9	445.15	446.75	9975869	446.75	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260311	1474.6	1507.1	1450.2	1460.7	633606	1460.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260311	26.35	27.22	25.75	25.87	963796	25.87	down	down	correct
COFORGE.NSE	Coforge Limited	20260311	1145.9	1159.4	1105	1111	3030604	1111	down	down	correct
COLPAL.NSE	Colgate	20260311	2198.3	2198.3	2046	2055.6	1659346	2055.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260311	1.24	1.33	1.21	1.25	17776	1.25	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260311	12.45	12.95	12	12.3	32733	12.3	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260311	476	482.75	468	468.5	1698903	468.5	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260311	29.38	30.5	29.38	29.58	678318	29.58	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260311	235.75	235.75	228	228.11	10172	228.11	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260311	650	650.2	625.1	630.5	15726	630.5	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260311	33.91	33.91	32	32.07	11479	32.07	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260311	162.29	164	156.2	157.67	21883	157.67	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260311	2083	2084.2	2010	2020.7	352473	2020.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260311	5.01	5.21	4.91	4.98	23679	4.98	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260311	104.5	104.6	102.5	102.87	1407040	102.87	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260311	7415	7425	7240.5	7325.5	28254	7325.5	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260311	6.79	7.99	6.53	7.5	32178	7.5	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260311	1213	1228.5	1188	1195.3	101695	1195.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20260311	349.8	349.85	343	344.05	2960	344.05	down	down	correct
CRISIL.NSE	CRISIL Limited	20260311	4275	4334.4	4238.6	4311.3	33952	4311.3	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260311	245.8	249.5	245.25	247.5	1348965	247.5	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20260311	358	370	355.1	358.4	650282	358.4	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260311	27.19	28	26.61	27.03	60356	27.03	down	down	correct
CUB.NSE	City Union Bank Limited	20260311	251.4	257.75	245.9	247.05	1740886	247.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260311	95.6	97	92.6	93.63	101802	93.63	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260311	4718	4818.7	4613.6	4630.7	457625	4630.7	down	down	correct
CUPID.NSE	Cupid Limited	20260311	91.75	91.8	85.35	86.9	26823218	86.9	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260311	13.76	14.28	13.2	13.94	1701	13.94	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260311	108.8	109.6	106	106.7	23221	106.7	down	down	correct
CYIENT.NSE	Cyient Limited	20260311	911.95	953.1	900	918	500278	918	up	up	correct
DABUR.NSE	Dabur India Limited	20260311	485	485	470	471.85	861166	471.85	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260311	1840	1883.9	1832.4	1855.9	393809	1855.9	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260311	313.95	325.95	313.4	318.6	102636	318.6	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260311	24.9	24.9	23.16	23.36	6412	23.36	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260311	2.85	3	2.81	2.85	63366	2.85
DATAMATICS.NSE	Datamatics Global Services Limited	20260311	691.45	714.4	690	697.1	92291	697.1	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260311	211.9	216.41	208.01	210.69	40041	210.69	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260311	456.5	472.4	448.95	452.9	763612	452.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260311	104	105.9	101	101.29	1609591	101.29	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260311	25.96	26.15	25.03	25.36	670	25.36	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260311	164.5	173.8	164.49	172.41	509028	172.41	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260311	174	177.76	170.85	172.32	963039	172.32	down	down	correct
DCM.NSE	DCM Limited	20260311	61.8	62.76	60.5	60.98	51884	60.98	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260311	5.19	5.62	4.96	5.62	330782	5.62	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260311	112.15	125	111.6	118.12	37332	118.12	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260311	996	1020	986	989.8	29064	989.8	down	down	correct
DCW.NSE	DCW Limited	20260311	44.25	45.6	43.41	43.79	1483643	43.79	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260311	674.6	699	674.6	685.65	71291	685.65	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260311	979.9	1026	976.25	996.85	561288	996.85	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260311	1493	1504.9	1482.1	1489.6	70652	1489.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260311	345.5	353.6	339.55	343.25	153532	343.25	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260311	11.4	11.87	11.31	11.46	182889	11.46	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260311	56.42	58.19	56.22	56.93	948054	56.93	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260311	59.9	59.9	57.22	58.69	2061	58.69	down	down	correct
DEN.NSE	DEN Networks Limited	20260311	27.05	27.48	26.6	26.77	536997	26.77	down	down	correct
DENORA.NSE	De Nora India Limited	20260311	708.5	725	693.8	710.3	6841	710.3	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260311	112	113.32	110.22	111.98	2643496	111.98	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260311	25	25.99	24.3	25.69	66425	25.69	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260311	126.55	132	126.5	127.47	474135	127.47	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260311	21.67	23.99	21.67	23.43	737849	23.43	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260311	1000.1	1029	970.9	977	41324	977	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260311	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260311	868.75	884.85	850	861.35	1034	861.35	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260311	990	999.6	976.6	979.6	15768	979.6	down	down	correct
DICIND.NSE	DIC India Limited	20260311	510	534.85	510	524.1	3285	524.1	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260311	18.49	18.64	17.22	17.83	55780	17.83	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260311	2.62	2.65	2.57	2.58	3364673	2.58	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260311	6373	6450	6330	6352.5	254117	6352.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260311	10962	11050	10533	10618	1290092	10618	down	down	correct
DLF.NSE	DLF Limited	20260311	585.3	595	571.65	573.2	3717062	573.2	down	down	correct
DLINKINDIA.NSE	D	20260311	412.95	415	397	399.6	98009	399.6	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260311	3946.8	3992	3908.1	3944.8	380922	3944.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260311	3.4	3.4	3.28	3.36	78386	3.36	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260311	1028.5	1030.8	1012	1018.1	12147	1018.1	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260311	260.15	264.7	256.55	259.4	132772	259.4	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260311	90	91.24	88	88.92	16460	88.92	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260311	1011.7	1042.3	1010.8	1037.5	9547	1037.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260311	8.55	8.92	8.5	8.54	117111	8.54	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260311	138.12	157.98	138.12	148.13	34499	148.13	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260311	13.65	13.95	13.1	13.27	45905	13.27	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260311	963.9	1035	955.2	962.2	409701	962.2	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260311	1311.1	1336	1311.1	1325.5	2454389	1325.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260311	923.35	924	905	911.5	18084	911.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260311	131.75	134.99	130	131.14	19690	131.14	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260311	3.08	3.25	3.08	3.14	925369	3.14	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260311	214.95	224.58	214.95	218.75	21861	218.75	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260311	39.9	40.9	39.4	39.53	660190	39.53	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260311	10630	10630	9753	9919	29447	9919	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260311	224.9	226	210	212.12	49430	212.12	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260311	7.35	7.83	7.27	7.35	21859050	7.35
EBBETF0430.NSE	Edelweiss Amc Ltd	20260311	1571.38	1576.98	1564.54	1565.65	3165	1565.65	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260311	1401.7	1403.08	1396	1402.63	19215	1402.63	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260311	3180	3285	3098.5	3118	257610	1559	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260311	110	114.3	108.02	108.65	4884585	108.65	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260311	1.01	1.01	1.01	1.01	0	1.01
EICHERMOT.NSE	Eicher Motors Limited	20260311	7574	7574	7227	7253.5	621563	7253.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260311	829.9	833.6	809.45	810.1	134960	810.1	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260311	313.4	316.15	312.35	313.1	14821	313.1	down	down	correct
EIHOTEL.NSE	EIH Limited	20260311	315	321.15	314.5	320.05	184799	320.05	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260311	1564	1595	1540	1553.8	10991	1553.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260311	105.59	114.07	105.04	110.89	900521	110.89	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260311	402.6	408.8	398	398.25	206347	398.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260311	67.01	75.62	67.01	75.62	18948664	75.62	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260311	634.35	641.9	604.8	613.5	47881	613.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260311	515.75	527	498.2	500.4	1144294	500.4	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260311	40.6	42.54	40.6	41.16	32517	41.16	up	up	correct
EMAMILTD.NSE	Emami Limited	20260311	444.7	447.05	430.35	435	735624	435	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260311	77	77.7	75.12	75.77	31195	75.77	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260311	62.48	62.5	59.3	59.45	25223	59.45	down	down	correct
EMBASSY.NSE	RR	20260311	421.8	425.14	418.6	421	665227	421	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260311	227	227.98	217.5	219.79	10931	219.79	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260311	83	83.1	81.68	83.07	15116	83.07	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260311	2488	2535	2454.9	2485.2	42456	2485.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260311	15.22	15.73	15.05	15.3	32092	15.3	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260311	201.99	206.46	198	199.02	3381646	199.02	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260311	106.41	106.99	105.5	105.79	14694	105.79	down	down	correct
EPL.NSE	EPL Limited	20260311	196.48	203.09	194.61	195.12	468515	195.12	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260311	58.92	59.45	57.8	58.16	2147690	58.16	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260311	1354	1361.4	1345	1349.3	35750	1349.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260311	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260311	5342	5400	5301	5335.5	1196	5335.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260311	3370	3414	3335.1	3396.6	87330	3396.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260311	25.43	25.92	24.81	25.26	284092	25.26	down	down	correct
ESTER.NSE	Ester Industries Limited	20260311	95.8	100.05	95.72	96.93	137482	96.93	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260311	316.5	320.95	310.8	315.25	43989	315.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260311	373.05	383.7	370	375.35	13385	375.35	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260311	1.12	1.18	1.09	1.17	11588475	1.17	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260311	915.95	930.9	897	902.35	7546	902.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260311	317.05	320.65	310.7	311.5	1302955	311.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260311	775	789.9	755	757.45	26830	757.45	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260311	7	7.22	6.82	7.04	177301	7.04	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260311	837	928.8	796.15	884.9	25190904	884.9	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260311	570	570	545	549.95	10426	549.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260311	22.59	23.37	22.3	22.53	1655091	22.53	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260311	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260311	1.49	1.57	1.48	1.49	2350419	1.49
FDC.NSE	FDC Limited	20260311	379.4	381.55	366.35	370	112102	370	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260311	276.7	277	268.7	269.45	9571287	269.45	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260311	0.42	0.43	0.41	0.43	119774	0.43	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20260311	2.7	2.95	2.69	2.89	8908	2.89	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260311	2130	2153	2082	2111.1	51581	2111.1	down	down	correct
FILATEX.NSE	Filatex India Limited	20260311	41.24	44.15	40.85	42.51	1610767	42.51	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260311	928.95	943.4	884.3	887.85	631109	887.85	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260311	4268.5	4331.9	4251.9	4277.1	13935	4277.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260311	189.72	192.4	184.57	186.3	1480130	186.3	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260311	7.1	7.33	6.81	7.01	14624	7.01	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260311	1.19	1.28	1.19	1.23	41824	1.23	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260311	3295.4	3300	3211.1	3245.6	35839	3245.6	down	down	correct
FMGOETZE.NSE	Federal	20260311	394.45	402.4	382.5	386.35	35947	386.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260311	7.96	8.44	7.96	8.42	55762	8.42	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260311	22480	23490	21435	21665	142817	21665	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260311	884	887.75	873.6	881.2	1346013	881.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260311	5169	5320	5051	5114.5	2873	5114.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260311	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260311	215	222.19	210.34	218	1613322	218	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260311	910	925	878.4	884.1	215238	884.1	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260311	133.99	133.99	131.35	132.42	388550	132.42	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260311	151.39	154.9	147.32	147.97	23526066	147.97	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260311	1872.8	1886.9	1866.2	1872.6	6949	1872.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260311	538	545.3	518.05	522.85	52686	522.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260311	827.8	835.7	770.6	783.1	10512	783.1	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260311	748.35	778.65	747.9	759.35	67589	759.35	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260311	76.35	81.49	76.35	78.02	215728	78.02	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260311	2.85	2.93	2.84	2.85	117678	2.85
GANGESSECU.NSE	Ganges Securities Limited	20260311	124.39	125.58	116.59	119.34	2327	119.34	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260311	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260311	629	629	615.65	625	52631	625	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260311	2.29	2.39	2.29	2.39	256034	2.39	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260311	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260311	263.3	278.65	263.3	269.3	2479	269.3	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260311	21.85	22.45	21.2	21.42	68285	21.42	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260311	43.5	44.15	43.4	43.5	23728	43.5
GENESYS.NSE	Genesys International Corporation Limited	20260311	273.7	285	272	279.85	743037	279.85	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260311	11.74	12	11.62	11.71	53770	11.71	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260311	260.6	260.95	252.25	253.15	183594	253.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260311	60.25	61.9	59.41	59.87	582198	59.87	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260311	1398.1	1442.5	1391	1427	712854	1427	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260311	43.97	45.16	42.75	44.59	137093	44.59	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260311	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260311	463.45	474	455	456.65	133137	456.65	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260311	149	150	146	146.42	86087	146.42	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260311	366.85	373.25	365.1	366.15	173106	366.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260311	83.72	84.8	82.11	82.74	4955	82.74	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260311	8130	8194.5	7960	7979	11140	7979	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260311	33.5	37.82	32.64	35.83	516658	35.83	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260311	132.99	137.37	130.8	131.86	429547	131.86	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260311	1611	1676.9	1611	1650.4	132	1650.4	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260311	1673.7	1715	1657.2	1667	82417	1667	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260311	2489.5	2541	2471	2486	42649	2486	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260311	2243	2297.9	2228	2272.7	920351	2272.7	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260311	4.42	4.42	4.27	4.27	1202	4.27	down	down	correct
GLOBAL.NSE	Global Education Limited	20260311	109.76	111	103.76	105.5	135814	105.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260311	167	167	162.11	164.45	4488	164.45	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260311	2.57	2.72	2.57	2.59	1385507	2.59	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260311	857.1	875.9	843	853.45	46174	853.45	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260311	991.1	1033.75	991.1	1009.9	117582	1009.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260311	550	564.45	540	541.4	1768674	541.4	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260311	867.6	913.85	860.6	869.7	118289	869.7	up	up	correct
GNA.NSE	G N A Axles Limited	20260311	428	432	418.55	421.1	67090	421.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260311	435	441.5	422.9	425.15	262432	425.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260311	332.5	338.4	327.2	329.95	13179	329.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260311	246	255.5	245	252.2	46274	252.2	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260311	2064	2159.9	2058.7	2122.8	1182096	2122.8	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260311	605.5	617.25	596.75	600.35	70751	600.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260311	1124.4	1124.4	1085	1091.4	466035	1091.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260311	920	921.65	886.75	888.6	77780	888.6	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260311	1688	1698	1644.3	1651.1	1099518	1651.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260311	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260311	643	645	609	611.75	371028	611.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260311	40.57	42.8	40.2	41.78	66799	41.78	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260311	163.9	166.72	161.57	162.6	116727	162.6	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260311	133.43	133.44	132.33	132.66	32157892	132.66	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260311	27.99	29.3	27.52	28.55	1002	28.55	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260311	321	327.1	310.1	313.1	457774	313.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260311	39.5	40.99	38.06	38.45	62588	38.45	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260311	1077.9	1085.4	1035	1038.7	58747	1038.7	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260311	253.2	259.7	253	254.4	1163472	254.4	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260311	164.16	164.38	159.31	159.68	725445	159.68	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260311	108.29	112.17	107.53	108.15	193375	108.15	down	up	incorrect
GRANULES.NSE	Granules India Limited	20260311	587.65	595	581.6	586.2	488427	586.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260311	636.05	673.65	633.6	648.95	1510303	648.95	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260311	2726.6	2762.8	2714.8	2735.6	1492588	2735.6	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260311	1509.7	1538.7	1492.2	1505.3	212918	1505.3	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260311	149.9	151.25	143.5	144.38	1234951	144.38	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260311	227.61	229	226	227.21	12703	227.21	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260311	195.35	198.44	194.73	194.88	54283	194.88	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260311	192.01	205.5	191.99	201.9	256633	201.9	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260311	9.39	9.65	9.1	9.26	3979545	9.26	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260311	1532	1555.1	1507.9	1514.6	40438	1514.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260311	934.75	949	920.2	925.35	17006	925.35	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260311	930	930.05	863	868.35	363	868.35	down	down	correct
GRPLTD.NSE	GRP Limited	20260311	1786.3	1793.2	1709.9	1713.6	2426	1713.6	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260311	2519	2574	2400	2449.1	694118	2449.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260311	163.5	165.9	160	160.89	1536618	160.89	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260311	274	307	274	283.4	4019668	283.4	up	up	correct
GSS.NSE	GSS Infotech Limited	20260311	12.3	12.74	12.04	12.31	35864	12.31	up	up	correct
GTL.NSE	GTL Limited	20260311	6.81	6.97	6.81	6.85	157933	6.85	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260311	1.09	1.11	1.09	1.09	27133328	1.09
GTPL.NSE	GTPL Hathway Limited	20260311	63.1	64.39	62.5	63.55	56804	63.55	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260311	288.2	300.05	285.3	289.3	52293	289.3	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260311	447.6	453.8	440.1	445.2	33511	445.2	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260311	393	418.95	393	399.95	13311	399.95	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260311	375	420	374	391	8156646	391	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260311	37.14	39.88	37.11	37.72	10969	37.72	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260311	1030.1	1035.5	1007.1	1017.2	43796	1017.2	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260311	31.8	31.8	30.1	30.42	90294	30.42	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260311	162.61	166.3	160	160.21	117033	160.21	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260311	4040	4103.8	3976.2	4005.1	1668004	4005.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260311	407.6	454.3	407.05	411.7	66088379	411.7	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260311	188	188	178.02	180.02	8261	180.02	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260311	10.15	10.3	10.03	10.06	1696161	10.06	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260311	921.1	938.95	910.55	918.3	10603	918.3	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20260311	1363	1404.6	1359.8	1365.5	755141	1365.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260311	1.46	1.52	1.38	1.46	62884	1.46
HBSL.NSE	HB Stockholdings Limited	20260311	51	52.5	49.5	50.02	2222	50.02	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260311	16.12	16.5	15.85	15.97	16857779	15.97	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260311	575	587.15	572	577.15	365511	577.15	up	up	correct
HCL.NSE	INSYS	20260311	12.48	12.48	12.1	12.15	152245	12.15	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260311	1367.2	1376	1346.9	1350.6	1837000	1350.6	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260311	2550	2551.3	2439.8	2448.2	1185276	2448.2	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260311	845	848.85	827.6	834.4	42261076	834.4	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260311	654	657.5	645.9	647.9	1336810	647.9	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260311	2.24	2.24	2.24	2.24	0	2.24
HEG.NSE	HEG Limited	20260311	523.4	544.5	520.45	524.75	1345533	524.75	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260311	154.56	159.36	153.9	157.13	114093	157.13	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260311	137.02	142.5	137.02	140	758155	140	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260311	187.88	194.32	186.5	187.19	50926	187.19	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260311	306.15	324.85	304.45	309.25	582764	309.25	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260311	5729.5	5766	5554	5575	511965	5575	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260311	1467.4	1560	1440	1450.7	14095	1450.7	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260311	161.99	161.99	158.5	159.63	471	159.63	down	down	correct
HFCL.NSE	HFCL Limited	20260311	69.47	72.49	69.29	72.06	31936878	72.06	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260311	513	584.4	513	520.15	5581399	520.15	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260311	378.65	389.9	378.15	379.8	60419	379.8	up	up	correct
HIKAL.NSE	Hikal Limited	20260311	180.98	186.68	178.1	179.73	333777	179.73	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260311	16.81	17.14	16.7	16.87	236384	16.87	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260311	87.98	91.72	85.68	87.65	1008264	87.65	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260311	959.95	978.9	952.5	959.1	4456510	959.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260311	415.2	415.2	402.1	410.1	1606	410.1	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260311	19.29	20.13	19.05	19.28	36513	19.28	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260311	550	562	540.4	542.9	5402609	542.9	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260311	147.56	149	142.61	147.32	1649040	147.32	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260311	388.75	393.55	382.95	384.25	7883718	384.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260311	2190.2	2195	2156	2161.4	1313256	2161.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260311	590	602	585.5	587.6	4838138	587.6	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260311	1439.8	1458.5	1415	1433.3	20836	1433.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260311	158.99	162.49	157	159.34	1843	159.34	up	down	incorrect
HITECH.NSE	Hi	20260311	80.9	84.65	80.06	81.49	1279856	81.49	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260311	132.21	132.28	127	129.93	18013	129.93	down	up	incorrect
HITECHGEAR.NSE	The Hi	20260311	605	625	605	614.95	4075	614.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260311	319	321.6	305.35	308.15	130122	308.15	down	down	correct
HLVLTD.NSE	HLV Limited	20260311	7.82	7.9	7.56	7.62	355156	7.62	down	down	correct
HMT.NSE	HMT Limited	20260311	59.65	61.2	59.35	59.35	35112	59.35	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260311	61.76	63.6	60.35	61.91	39897	61.91	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260311	480	484.55	472	474.1	15759	474.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260311	506.66	522.56	506.66	512.72	84496	512.72	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260311	1078.4	1087.6	1050	1053.2	125510	1053.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260311	30765	31060	30545	30650	2329	30650	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260311	2110	2139.9	2051	2075.9	3438	2075.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260311	322.75	336.45	320.65	322.4	276192	322.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260311	451.5	454.65	443.65	447	1031425	447	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260311	20.99	21.09	20.53	20.77	76652	20.77	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260311	219.8	224.6	211.19	212.97	710840	212.97	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260311	179.55	182.1	176.88	177.56	2401982	177.56	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260311	172.67	174	169.5	169.88	177828	169.88	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260311	55.05	56.69	54.51	55.01	2091316	55.01	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260311	40	40	37.1	37.81	8235	37.81	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260311	836.45	844.6	819	823.95	21941	823.95	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260311	37.69	37.93	37.11	37.23	148702	37.23	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260311	126.06	126.06	121.5	121.78	713278	121.78	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260311	1300	1306.5	1290.9	1294.6	13224259	1294.6	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260311	1890	1907.5	1865.2	1875.2	777067	1875.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260311	602	604.2	591.35	598.5	1294420	598.5	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260311	260	263.55	245.4	248.1	231373	248.1	down	down	correct
ICRA.NSE	ICRA Limited	20260311	5460	5550	5401	5432.5	9986	5432.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260311	103.8	104.05	98.9	99.14	15672495	99.14	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260311	10.01	10.12	9.61	9.71	399806526	9.71	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260311	67.46	67.87	65.8	66.16	29543962	66.16	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260311	266.63	266.63	262.43	262.48	2991	262.48	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260311	122	126.19	122	122.72	8946792	122.72	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260311	767	794	758	759.9	18588	759.9	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260311	1042.1	1076	1033.5	1044.1	72791	1044.1	up	up	correct
IFCI.NSE	IFCI Limited	20260311	53.7	54.87	53.11	53.61	8565616	53.61	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260311	155.5	160.34	150.5	151.63	27528	151.63	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260311	323	325.7	316	319.05	52504	319.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260311	158.66	166.4	157.82	162.67	10612994	162.67	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260311	337.75	364.95	336.5	360.75	63561	360.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260311	491	491	475.5	480.85	1311499	480.85	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260311	124.31	134.99	122.8	133.04	16464	133.04	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260311	23.2	23.49	22.33	23	27785	23	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260311	2.36	2.36	2.27	2.28	36795	2.28	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260311	42.25	44.17	41.65	43.29	1013760	43.29	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260311	1225.2	1249	1223.1	1230.3	62707	1230.3	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260311	1022.2	1069.6	1011.3	1023.1	2998	1023.1	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260311	1.72	1.81	1.67	1.72	30077	1.72
INCREDIBLE.NSE	Incredible Industries Limited	20260311	35.16	38.4	33.01	33.94	36058	33.94	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260311	32.75	33.15	32	32.22	26209	32.22	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260311	630	632	620.35	624.05	2374852	624.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260311	375	377.4	366.1	366.1	146163	366.1	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260311	864.15	888.6	863.6	867.8	54719	867.8	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260311	2180	2183.7	2119.5	2123	57154	2123	down	down	correct
INDIANB.NSE	Indian Bank	20260311	929.85	935	910	917.8	1145458	917.8	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260311	195.21	198.89	193.8	194.89	1815	194.89	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260311	331.85	369.95	331.85	351.35	379812	351.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260311	4366	4512.9	4338.7	4350.7	2647380	4350.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260311	842.45	851.25	816	823.45	198879	823.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260311	797.5	812.5	785.65	793.75	14631	793.75	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260311	196.54	205.43	193.51	194.43	49636	194.43	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260311	34.18	35.05	34	34.81	63081	34.81	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260311	210	215.04	210	211.81	76442	211.81	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260311	1380	1437	1365.1	1378.3	15277	1378.3	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20260311	261.05	266.9	260.15	261.6	511181	261.6	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260311	8.84	9.15	8.3	8.52	561361	8.52	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260311	404.1	414.4	404.1	408.3	143062	408.3	up	down	incorrect
INDSWFTLAB.NSE	Ind	20260311	142.63	149.5	142	142.82	555682	142.82	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260311	29.84	30.48	29.25	29.53	146996	29.53	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260311	897.2	907.5	873.15	877.15	2754525	877.15	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260311	442.4	450.15	436.65	438.75	2585875	438.75	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260311	145.5	148.68	133.1	134.94	860843	134.94	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260311	4.99	5.44	4.66	5.04	29964	5.04	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260311	944.26	949.14	929.44	933.39	19245	933.39	down	down	correct
INFY.NSE	Infosys Limited	20260311	1288	1299.5	1271.3	1275.8	7868891	1275.8	down	down	correct
INGERRAND.NSE	Ingersoll	20260311	3886.1	3979.1	3855	3866.4	5250	3866.4	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20260311	82.93	84.78	81.79	82.26	9679155	82.26	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260311	593	601.45	572.7	576.55	47595	576.55	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260311	81	81.19	74.8	79.6	12504	79.6	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260311	680	686	660	662.25	303237	662.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260311	91.49	93.99	90.51	91.41	53077	91.41	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260311	1.04	1.06	1.03	1.04	701144	1.04
IOB.NSE	Indian Overseas Bank	20260311	33.99	34.11	33.41	33.56	5226478	33.56	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260311	160.5	162.99	159.66	160.6	22703344	158.6	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260311	73.04	74.12	71.12	71.46	656186	71.46	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260311	1491.5	1549.8	1487.5	1533.9	191040	1533.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260311	152	156.29	145.35	146.69	314636	146.69	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260311	41.8	42.48	41.7	42.1	5565173	42.1	up	up	correct
IRBINVIT.NSE	IV	20260311	60.5	60.8	60.21	60.3	597425	60.3	down	down	correct
IRCON.NSE	Ircon International Limited	20260311	141.05	142.95	136.06	137.16	2838072	137.16	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260311	548	552.75	532.4	534.15	1506767	534.15	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260311	101	101.79	99	99.15	12809686	98.1089	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260311	30.76	31.09	29.81	30.09	537416	30.09	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260311	70.8	74.95	68.85	70.2	17109	70.2	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260311	940.05	998	935	949.75	165777	949.75	up	up	correct
ITC.NSE	ITC Limited	20260311	309.05	310.65	307.7	309	14842485	309	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260311	460	475.4	460	465.1	24160	465.1	up	up	correct
ITI.NSE	ITI Limited	20260311	256.8	263.9	252.1	253.4	249594	253.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260311	7	7.09	6.98	7	150982	7
IVP.NSE	IVP Limited	20260311	127.11	129.87	125.65	127.37	3172	127.37	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260311	2762	2770	2725.88	2770	79	2770	up	up	correct
IZMO.NSE	IZMO Limited	20260311	746	783.25	731.5	753.7	56017	753.7	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260311	121.01	125.8	120.6	125.4	16449824	125.4	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260311	63.83	64.28	63.16	63.51	82666	63.51	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260311	177.95	182	176.71	178.7	148475	178.7	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260311	63	71.5	62.22	67.46	12615178	67.46	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260311	103.2	106.5	102.33	103	487801	103	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260311	32	32	29.65	29.77	82202	29.77	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260311	126.5	129.16	123.5	123.89	2157871	123.89	down	down	correct
JASH.NSE	Jash Engineering Limited	20260311	380	399	362.8	376	425132	376	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260311	184.83	189	181.55	188.45	16010	188.45	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260311	94.99	95.79	90.14	90.94	171533	90.94	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260311	74	75.35	73.15	73.53	3679420	73.53	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260311	81	83	80.75	82.43	74337	82.43	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260311	2132.8	2135	2108.4	2126.5	432657	2126.5	down	down	correct
JBMA.NSE	JBM Auto Limited	20260311	522.25	531.7	510.05	511	193882	511	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260311	9.34	9.99	9.02	9.36	129490	9.36	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260311	1269.9	1298.7	1220.2	1228.9	80073	1228.9	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260311	861.05	913	861	903.1	729417	903.1	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260311	171	199.02	171	198.04	93842831	198.04	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260311	1187	1205.1	1183.2	1187	1055730	1187
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260311	553.35	553.35	524.65	531.25	1221415	531.25	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260311	22.75	23.12	21.8	21.9	1182799	21.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260311	21.24	23.26	20.73	22.64	149243	22.64	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260311	32.88	36.95	32.82	35.61	18891454	35.61	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260311	342	353.75	342	352.25	32127	352.25	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260311	5078.5	5175	4981.5	5152	83837	5152	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260311	498.2	521	498.2	504.4	121767	504.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260311	610.6	617	604	604.6	116757	604.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260311	340	342	336.3	339.05	209030	339.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260311	450	451	432	434.75	1014666	434.75	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260311	83.36	85.85	82.5	84.48	5978	84.48	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260311	121.5	128.6	119.61	121.69	5637927	121.69	up	up	correct
JOCIL.NSE	Jocil Limited	20260311	125.61	127	123	126.82	667	126.82	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260311	2.54	2.55	2.5	2.55	4439200	2.55	up	down	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260311	1405.8	1460	1306	1340.6	551101	1340.6	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260311	13.6	14	13.55	13.66	33554474	13.66	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20260311	723.15	747.75	718.6	733.95	872925	733.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260311	489	498.7	486	488	1218087	488	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260311	16430	16692	15830	16080	1311	16080	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260311	1212	1222.9	1171	1178.8	1802500	1178.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260311	131.8	137.9	131.8	136.02	96690	136.02	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260311	480.1	483.15	471.2	473.25	2520552	473.25	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260311	567.15	592.55	564.1	570.5	464339	570.5	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260311	812.35	820.75	801.4	802	132683	802	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260311	728.5	729	715.2	716.62	551783	716.62	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260311	544	544	527	535.35	197267	535.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260311	240	241.1	236.05	236.65	371199	236.65	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260311	11.1	11.75	11.1	11.35	11782168	11.35	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260311	238.2	251.4	232.15	238.1	54505	238.1	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260311	942	979	941.3	959.3	185405	959.3	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260311	108	109.88	106.79	107.69	2194	107.69	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260311	591	608.8	580.95	593.55	798	593.55	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260311	396	404.8	388.6	390.5	3034206	390.5	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260311	186.62	199.6	186.48	195.96	242594	195.96	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260311	22.88	23.36	22.4	22.4	619346	22.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260311	1.39	1.39	1.34	1.38	129038	1.38	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260311	63.1	66	63.1	64.04	14041	64.04	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260311	186.65	188.38	178	182.02	10033	182.02	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260311	186.55	191.5	185.02	187.11	3030534	187.11	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260311	293	293	280	282.4	17903	282.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260311	39	39	35.7	38.71	5565	38.71	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260311	305	309.9	301.55	304.95	2463884	304.95	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260311	862.95	862.95	822.4	825.95	201	825.95	down	up	incorrect
KAYA.NSE	Kaya Limited	20260311	319.2	329	311.45	322.9	22504	322.9	up	down	incorrect
KCP.NSE	The KCP Limited	20260311	150.6	153.88	146.79	148.74	323791	148.74	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260311	23.3	24.02	22.83	23.56	330942	23.56	up	up	correct
KDDL.NSE	KDDL Limited	20260311	2309.9	2386	2308.4	2328.5	17016	2328.5	up	up	correct
KEC.NSE	KEC International Limited	20260311	543.8	557.85	537.7	547.75	723682	547.75	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260311	84	86.36	82.1	82.76	175287	82.76	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260311	4537	4554	4303.5	4321	896337	4321	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260311	17.39	18.15	17.05	17.17	2769233	17.17	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260311	1039	1039	991.1	996.7	99923	996.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260311	8.51	8.68	8.16	8.28	550646	8.28	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260311	272	272	265	266	1046	266	down	down	correct
KHADIM.NSE	Khadim India Limited	20260311	110.33	114.93	109.76	111.17	91543	111.17	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260311	52.91	59.8	52.77	54.95	1169975	54.95	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260311	92.25	96.8	91.99	93.14	1979	93.14	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260311	18.74	18.75	17.55	18.11	3422	18.11	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260311	4747.5	4897	4747	4760.5	794	4760.5	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260311	322.95	323.75	315.25	317.9	12392	317.9	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260311	692.1	697.8	675	675.9	414525	675.9	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260311	4199	4221	4128.1	4197	2093	4197	down	down	correct
KIOCL.NSE	KIOCL Limited	20260311	315.6	328.2	311.1	314.4	218445	314.4	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260311	405	409.4	391.05	394.95	310479	394.95	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260311	1600	1648.8	1582.3	1592.6	229994	1592.6	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260311	1449	1478.1	1423.2	1450.4	262547	1450.4	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20260311	2844.2	2900	2805	2818.8	4290	2818.8	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20260311	169	173.61	166.88	169.7	884757	169.7	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260311	471.25	490	468.6	484.65	27468	484.65	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260311	25.5	26.25	25.5	25.73	65727	25.73	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260311	124	129.99	124	125.7	1819319	125.7	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260311	79.2	79.2	76.05	76.99	55244	76.99	down	down	correct
KOLTEPATIL.NSE	Kolte	20260311	331.2	338.95	330	335.25	49911	335.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20260311	126.01	130.58	123.35	124.07	185098	124.07	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260311	388.85	391.1	379.95	380.8	29991868	380.8	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260311	25.24	25.39	24.15	24.53	43125	24.53	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260311	112	115.02	110.26	111.67	35289	111.67	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260311	64.5	66	63.51	63.89	19106	63.89	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260311	696.7	708.75	680.2	682.75	1785604	682.75	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260311	838.9	838.9	801.65	810.9	272175	810.9	down	down	correct
KRBL.NSE	KRBL Limited	20260311	313.9	318.8	308	310.4	285970	310.4	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260311	54.71	55	53.1	54.91	1493	54.91	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260311	2.77	2.93	2.73	2.77	67505	2.77
KRISHANA.NSE	Krishana Phoschem Limited	20260311	504.9	504.95	493.3	495.85	23371	495.85	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260311	606.7	628	605.2	619.4	39608	619.4	up	up	correct
KSB.NSE	KSB Limited	20260311	777	797.35	754.45	764	511579	764	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260311	811.25	819.8	788	800.45	243969	800.45	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260311	698.8	728	698.8	701.75	30512	701.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260311	221.99	233	221	228.73	11555276	228.73	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260311	81.13	83.5	81.13	82.51	27043	82.51	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260311	4.89	4.89	4.89	4.89	50	4.89
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260311	1380.1	1414.9	1368	1404.7	325616	1404.7	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260311	100.79	102.7	98.1	98.88	5469	98.88	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260311	192.58	195.99	192.53	193.94	63363	193.94	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260311	8	8.3	7.65	7.81	29887	7.81	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260311	1043.7	1068	1031	1041	1839756	1041	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260311	14573	14687	14491	14519	3066	14519	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260311	5.17	5.17	5.17	5.17	45416	5.17
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260311	108.57	110.59	106.05	106.37	4976712	106.37	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260311	134.99	134.99	126.3	130.86	537	130.86	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260311	1924.4	1973.5	1883.1	1913.6	60741	1913.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260311	9.87	10.06	9.52	9.88	71727	9.88	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260311	227.82	235.79	222.55	225.37	40300	225.37	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260311	514.1	521.95	501.35	505.4	1249142	505.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260311	28.24	29.12	28.24	29.03	19227	29.03	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260311	270.62	270.86	266.3	266.77	1043	266.77	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260311	881.12	881.12	881.12	881.12	0	881.12
LICNFNHGP.NSE	LIC Mutual Fund	20260311	272.91	272.92	268.48	268.62	430	268.62	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260311	148.04	153.2	147.73	149.27	54333	149.27	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260311	633.6	646.7	620.7	621.85	30883	621.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260311	6675	6820	6640	6776	38670	6776	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260311	999.99	1000.01	999.99	1000	3390055	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260311	1000	1000.01	999.99	999.99	133885	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260311	903.95	919.7	877.2	880.4	673418	880.4	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260311	219	222.95	200	209.76	224824	209.76	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260311	109.09	109.98	107.55	107.85	5764	107.85	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260311	68.1	70.9	68	68.7	6581	68.7	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260311	5.99	6.17	5.55	5.86	24719	5.86	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260311	3879.7	3896.7	3832	3838.8	2066473	3838.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260311	3160	3230.5	3091	3097.4	82411	3097.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260311	5201	5315	5020	5237	30617	5237	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260311	1521	1525.6	1451.1	1470.4	171273	1470.4	down	down	correct
LUPIN.NSE	Lupin Limited	20260311	2350	2377.6	2336.5	2344.6	985107	2344.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260311	880.15	893.5	876	890.05	63742	890.05	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260311	122.84	125.8	120.05	120.65	783990	120.65	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260311	56.51	58.75	56.51	57.01	150549	57.01	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260311	4.87	5.08	4.78	4.99	54996	4.99	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260311	3276	3292.9	3156	3168.2	4574950	3168.2	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260311	361.2	363.95	351	353.05	612104	353.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260311	131.97	132	129	129.31	39487	129.31	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260311	937.35	950	925	947.5	9555	947.5	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260311	37.85	37.85	35.5	35.95	10466	35.95	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260311	4.33	4.6	4.33	4.59	16729	4.59	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260311	67.39	70.69	64.5	66.3	919541	66.3	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260311	163.74	163.74	162.88	163.74	372473	163.74
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260311	455.75	470.3	449.05	452.3	29417	452.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260311	19.85	19.85	19.11	19.62	86426	19.62	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260311	69.05	69.14	66.7	67.04	11860949	67.04	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260311	101.65	109.49	100.5	107.57	21029	107.57	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260311	946.8	1023	946.65	1014.7	26033	1014.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260311	115.43	117.33	114	114.12	29964	114.12	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260311	42.11	42.86	40.21	40.95	25101	40.95	down	down	correct
MAHICKRA.NSE	SM	20260311	205.8	208.7	205.8	206	3750	206	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260311	349.2	362	349.2	357.5	107535	357.5	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260311	397.1	408.4	393	394.95	145146	394.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260311	12812	13099	12600	12755	7446	12755	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260311	548	577.85	548	556.9	392889	556.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260311	934	964.9	934	947	25935	947	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260311	30.63	32.48	30.62	31.99	22891	31.99	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260311	27	28.67	26.76	28.67	90506	28.67	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260311	116.9	118.49	114.3	115.23	840696	115.23	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260311	55.1	57.35	55.1	55.51	50416	55.51	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260311	56.82	57.82	55	55.56	11335	55.56	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260311	50.46	51.7	49.8	49.99	313367	49.99	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260311	263.8	268.85	256.8	258	4767483	258	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260311	32	33.5	31.61	31.89	64348	31.89	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260311	844.4	850.6	820.85	834.05	44204	834.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260311	404.8	428.7	400.05	417.95	712947	417.95	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260311	99.48	102.5	97.73	98.49	449105	98.49	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260311	13.75	14.38	13.49	14.06	14474	14.06	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260311	41.79	42.6	41.22	41.35	5876	41.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260311	434	446	410.2	413.5	267798	413.5	down	down	correct
MARICO.NSE	Marico Limited	20260311	790	792.9	759.3	761.6	1027261	761.6	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260311	188.1	192.54	184.01	185.2	231737	185.2	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260311	174.06	178	171	172.95	367810	172.95	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260311	13850	13948	13441	13497	392182	13497	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260311	309.35	311.9	301.5	303.4	31258	303.4	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260311	125.4	134.99	125.4	132.09	566	132.09	up	down	incorrect
MASTEK.NSE	Mastek Limited	20260311	1574.1	1593.9	1560	1579.2	37792	1579.2	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260311	398.25	404.25	393.55	396.5	17403	396.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260311	80.2	81.75	79.73	80.82	59136	80.82	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260311	1037.1	1047.4	1024.1	1032.2	1963010	1032.2	down	down	correct
MAXIND.NSE	Max India Limited	20260311	151.04	158.68	149.31	152.39	40774	152.39	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260311	526	526	507	510.85	51756	510.85	down	up	incorrect
MAZDA.NSE	Mazda Limited	20260311	196	196	191.97	192	12075	192	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260311	2510.1	2539	2428	2436.1	2597451	2436.1	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260311	464.85	469.8	461.25	463.95	248079	463.95	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260311	25.4	25.76	24.75	25.32	264205	25.32	down	down	correct
MCDOWELL.NSE	N	20260311	1401.8	1413.6	1377.6	1380.1	316208	1380.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20260311	63.76	64.66	62.1	62.45	99864	62.45	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260311	39.8	41.5	39.1	39.78	490881	39.78	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260311	2580	2608	2520.4	2545	2043024	2545	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260311	120	129.58	118.45	126.79	113017	126.79	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260311	0.93	0.95	0.93	0.94	265406	0.94	up	up	correct
MERCATOR.NSE	Mercator Limited	20260311	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260311	1835	1853.7	1811	1838	46982	1838	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260311	1733.2	1756	1709.4	1725.5	916684	1725.5	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260311	10.15	10.44	10	10	102116	10	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260311	1048.9	1079.9	1038.8	1049.3	622566	1049.3	up	up	correct
MHHL.NSE	SM	20260311	34.35	36	33.6	35.7	34500	35.7	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260311	273	274.6	265.6	268.35	67276	268.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260311	342.25	348.4	333.6	336.05	257558	336.05	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260311	513.1	513.1	493.05	494.25	160285	494.25	down	up	incorrect
MINDSPACE.NSE	RR	20260311	462.76	463	446.02	459.14	212293	459.14	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260311	192	197.39	191	192.51	27234	192.51	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20260311	25.49	26.37	25	25.17	973435	25.17	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260311	32.1	32.82	31.4	31.78	155592	31.78	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260311	0.88	0.88	0.85	0.85	372709	0.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20260311	447	465	447	455.65	70114	455.65	up	up	correct
MMP.NSE	MMP Industries Limited	20260311	227.76	230.66	227.01	229.86	8496	229.86	up	up	correct
MMTC.NSE	MMTC Limited	20260311	56	57.19	55.11	55.45	1484156	55.45	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260311	109	115.7	108.2	113.63	3176	113.63	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260311	63.84	63.84	63.59	63.59	2911	63.59	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260311	23.11	23.61	23.11	23.32	7919	23.32	up	up	correct
MOIL.NSE	MOIL Limited	20260311	278.4	284.4	277	277.8	776176	277.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260311	11.55	11.95	11.5	11.73	536930	11.73	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260311	45.69	46.7	44.62	44.81	791717	44.81	down	down	correct
MOLDTECH.NSE	Mold	20260311	132.47	137.99	129.01	130.77	47803	130.77	down	down	correct
MOLDTKPAC.NSE	Mold	20260311	536.6	540.8	523	526.35	43137	526.35	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260311	63.23	63.23	60.8	60.95	395558	60.95	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260311	258.91	258.91	248.02	249.96	43540	249.96	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260311	227.7	227.7	220.31	221.9	919426	221.9	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260311	520.95	533.9	520	523.1	18507	523.1	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260311	7.01	7.01	6.35	6.35	16267	6.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260311	40.99	41.58	39.87	40.11	2755895	40.11	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260311	724	724.75	697	698	612518	698	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260311	20.7	21	19.53	20.1	9620	20.1	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260311	2219.9	2242	2177.8	2184.9	355907	2184.9	down	down	correct
MPSLTD.NSE	MPS Limited	20260311	1425	1500	1425	1482.5	29040	1482.5	up	up	correct
MRF.NSE	MRF Limited	20260311	138000	138000	135800	136255	5145	136255	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260311	190.1	195.49	185.09	186.92	5960972	186.92	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260311	32	32.65	31.38	31.79	2390001	31.79	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260311	427.55	439	421.05	423	126035	423	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260311	3727	3760	3543.4	3575.3	247910	3575.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260311	1.41	1.47	1.41	1.43	8788	1.43	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260311	26.32	27.36	25.81	26.06	1427187	26.06	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260311	121.2	124.74	121.2	123.61	80340	123.61	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260311	49.9	49.9	47.82	48.13	9587	48.13	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260311	75.24	82.99	74.62	80.91	341049	80.91	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260311	125.28	128.59	125.06	127.12	30298	127.12	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260311	30.61	31.6	30.61	30.77	13202	30.77	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260311	202.01	210.97	202.01	208.34	27538	208.34	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260311	3290.3	3302.4	3157.5	3163.9	757649	3163.9	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260311	122.6	128.33	121	122.44	227094	122.44	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260311	4.47	4.47	4.15	4.18	462315	4.18	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260311	25	25.99	24.02	24.94	7300	24.94	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260311	24.12	24.14	23.51	23.51	1210	23.51	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260311	221	230.99	220.11	222.61	20471	222.61	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260311	92.89	95.45	91.9	92.85	12653	92.85	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260311	232.01	249	230.15	234.33	12284	234.33	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260311	200.7	203	192.35	194.87	22909	194.87	down	down	correct
NAM.NSE	INDIA	20260311	883	886	851.1	857.3	449000	857.3	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260311	1042.05	1053	1010	1016.15	720555	1016.15	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260311	150	150	146.02	146.78	10807	146.78	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260311	392	403.35	390.65	397.75	16596283	397.75	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260311	976.6	978.9	951.4	956.5	770663	956.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260311	6575	6617.5	6305	6315	214324	6315	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260311	90.94	92	88.74	90.03	219475	90.03	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260311	138.55	140.25	136.69	136.88	73288	136.88	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260311	249	257.95	241.75	243.8	1206257	243.8	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20260311	87	88.39	85.89	86	7826947	86	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260311	1836.5	1874	1806	1842.9	762	1842.9	up	down	incorrect
NCC.NSE	NCC Limited	20260311	147.75	155	146.01	149.01	8870889	149.01	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20260311	183.1	185.86	183	183.83	41848	183.83	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260311	2640	2640	2391.1	2450.6	58	2450.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20260311	2.53	2.58	2.49	2.52	1202449	2.52	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260311	720.8	742	703	709.15	15264	709.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260311	77.24	78.82	76.5	76.9	174250	76.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260311	14.14	14.33	13.37	13.85	60393	13.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260311	11.57	11.9	11.3	11.42	300627	11.42	down	down	correct
NELCAST.NSE	Nelcast Limited	20260311	119.2	123.79	119.2	120.07	243993	120.07	up	up	correct
NELCO.NSE	Nelco Limited	20260311	603.65	617.35	587.1	590.5	77655	590.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260311	1490	1500	1431	1435.4	59034	1435.4	down	down	correct
NESCO.NSE	Nesco Limited	20260311	1088.6	1095.5	1060.1	1067.4	42384	1067.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20260311	264.63	264.63	257.51	258.17	8490	258.17	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260311	32.32	33.48	32.3	32.47	3019539	32.47	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260311	12740	13139	12670	12828	43186	12828	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260311	469	472.85	454.1	457.6	981084	457.6	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260311	5	5.25	4.86	5.04	7110	5.04	up	up	correct
NFL.NSE	National Fertilizers Limited	20260311	78.69	80.18	74.5	75.28	12115166	75.28	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260311	23.8	24.97	23.64	24.02	54239	24.02	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260311	1750	1756.9	1722.8	1736.2	422181	1736.2	down	down	correct
NHPC.NSE	NHPC Limited	20260311	73.2	74.6	73.01	73.46	12028018	73.46	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260311	138.51	139.08	136	136.74	347469	136.74	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260311	32.18	33	32	32.02	15738	32.02	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260311	274.7	275.39	270.2	270.56	15228172	270.56	down	down	correct
NIITLTD.NSE	NIIT Limited	20260311	65.3	67.46	65	65.29	561668	65.29	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260311	7.35	7.56	7.33	7.39	176524	7.39	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260311	13	13.8	12.96	13.39	319725	13.39	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260311	1323.4	1342	1305.3	1311	6879	1311	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260311	312	314.85	303.3	305.5	2996	305.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260311	28.49	28.7	26.56	26.8	95626	26.8	down	down	correct
NITCO.NSE	NITCO Limited	20260311	69.05	71.99	68.2	68.89	203301	68.89	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260311	359.65	363.75	355	360.25	68535	360.25	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260311	220.95	231	213	221.75	9317	221.75	up	up	correct
NKIND.NSE	N.K Industries Limited	20260311	63	64.98	62.5	64.98	22	64.98	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260311	245.4	254.75	244.45	248.45	1727688	248.45	up	up	correct
NMDC.NSE	NMDC Limited	20260311	80.05	81.09	79.45	79.73	13889368	79.73	down	down	correct
NOCIL.NSE	NOCIL Limited	20260311	135.97	138.87	130.35	131.27	440192	131.27	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260311	3.62	3.69	3.57	3.64	37194	3.64	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260311	91.75	91.75	91.5	91.75	1273	91.75
NPBET.NSE	Tata Asset Management Limited	20260311	282.48	282.48	274	274.66	956	274.66	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260311	444	445	428.05	429.8	749	429.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260311	262.05	278.8	262.05	266.1	209665	266.1	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260311	5659.5	5800	5651	5675.5	2667	5675.5	up	up	correct
NTPC.NSE	NTPC Limited	20260311	377.5	383.9	376.45	379.9	9963701	379.9	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260311	750.05	787.5	750	769.9	19137	769.9	up	down	incorrect
NURECA.NSE	Nureca Limited	20260311	266	270.4	255.55	260.35	20525	260.35	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260311	286.85	329	286.85	297.65	3873882	297.65	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260311	254.5	264.95	250.15	251.45	54485	251.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260311	1501	1516.8	1470	1488.8	509201	1488.8	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260311	6924	6995.5	6745	6792	183088	6792	down	down	correct
OIL.NSE	Oil India Limited	20260311	470.55	484.4	465.95	482.7	6545246	482.7	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260311	46.99	46.99	43	43.26	50945	43.26	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260311	928.45	936.9	891	900.55	376848	900.55	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260311	105	105.6	101.2	102.06	19577	102.06	down	down	correct
OMAXE.NSE	Omaxe Limited	20260311	74.51	77.4	74.51	74.99	91295	74.99	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260311	84.8	89.99	84.8	86.26	299075	86.26	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260311	4	4.05	3.99	3.99	17424	3.99	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260311	15.22	15.75	15.12	15.22	8001	15.22
ONEPOINT.NSE	One Point One Solutions Limited	20260311	46.75	47.29	45.7	46.18	344879	46.18	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260311	268	272.4	268	270.75	16130216	270.75	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260311	49	52	48.48	51.14	339679	51.14	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260311	246.35	258.5	245.7	251.2	47535	251.2	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260311	358.85	366	345	347.95	218138	347.95	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260311	158.15	164.39	158.15	162.82	2325	162.82	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260311	510.05	528.9	510	524	197285	524	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260311	67.5	67.5	65.31	65.71	48130	65.71	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260311	5.99	6.29	5.95	6.11	168602	6.11	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260311	269.6	272	255	256.45	49044	256.45	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260311	143.71	145.75	142	143.32	2274701	143.32	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260311	174.47	180.99	174.2	175.49	284005	175.49	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260311	89.9	93.31	89.9	92.14	556057	92.14	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260311	70.33	74.9	68.5	70.12	4768	70.12	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260311	17	17.5	16.81	16.97	710417	16.97	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260311	3710.2	3808	3662	3682.8	10788	3682.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260311	1.7	1.7	1.54	1.54	1334	1.54	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260311	44.8	44.95	43.35	43.61	26973	43.61	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260311	31545	32040	31330	31595	15818	31595	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260311	33.1	33.21	32.42	32.73	3232767	32.73	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260311	88.91	91.76	87	89.84	510	89.84	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260311	30.23	32.47	29.46	31.21	7122	31.21	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260311	360	365	346.3	347.55	162620	347.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260311	315	337	315	325.4	5249	325.4	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260311	276.5	278	271.35	273.15	15905	273.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260311	93.9	93.95	89	90.29	10923	90.29	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260311	32.33	33.24	32.33	32.63	470537	32.63	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260311	203.53	210.7	201.5	202.88	1340896	202.88	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260311	7	7.26	6.9	7.18	1110882	7.18	up	up	correct
PARTYCRUS.NSE	SM	20260311	80	81	80	80	13000	80
PATELENG.NSE	Patel Engineering Limited	20260311	25.47	26.1	25.12	25.26	5348859	25.26	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260311	10.45	10.45	10	10.03	175125	10.03	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260311	8.9	9.1	8.8	8.83	35953803	8.83	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260311	76.44	77.99	76	76.65	109223	76.65	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260311	18.4	18.4	17	17.11	26216	17.11	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260311	144.29	152.46	143	146.16	1750954	146.16	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260311	16.9	17.22	15.91	16.14	529268	16.14	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260311	4850	4895	4731	4747.9	799637	4747.9	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260311	293.4	296.65	287.9	289.65	3000188	289.65	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260311	410.1	416.95	405.45	406.9	5629884	406.9	down	down	correct
PFIZER.NSE	Pfizer Limited	20260311	4792	4825	4683	4704.5	17193	4704.5	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260311	282	283.45	273.3	275.55	2640518	275.55	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260311	28.4	29.07	28.4	28.51	645272	28.51	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260311	553	564.4	544.75	550.1	4609367	550.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260311	10809	10897	10657	10839	9108	10839	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260311	4892.1	4935.5	4860.1	4898	6957	4898	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260311	1530	1540	1481.2	1488.5	38182	1488.5	down	down	correct
PGINVIT.NSE	IV	20260311	91.47	91.5	90.02	90.86	1283318	90.86	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260311	1609.6	1613.9	1571.5	1575.7	261391	1575.7	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260311	1427.7	1438.6	1398	1404.5	283707	1404.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260311	3077	3113.6	3003	3012.3	145806	3012.3	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260311	4474.6	4489.9	4324	4423	1166	4423	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260311	8.27	8.27	7.91	8.07	543037	8.07	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260311	25.88	25.88	24.6	25.58	14978	25.58	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260311	843.85	848	810.2	816.85	32201	816.85	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260311	790	790	780	780	168	780	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260311	141.89	144.4	141.74	141.93	10427	141.93	up	down	incorrect
PNB.NSE	Punjab National Bank	20260311	117.95	118.44	115.5	115.84	14475388	115.84	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260311	75.85	76.89	75.3	75.83	175978	75.83	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260311	790	806.4	774.05	776.5	891292	776.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260311	22.1	23.6	22.1	22.87	11552	22.87	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260311	195.9	206.37	195.9	202.06	710180	202.06	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260311	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260311	220.89	227.01	220.89	225.8	1538	225.8	up	up	correct
POKARNA.NSE	Pokarna Limited	20260311	890	913.8	880	902.5	48708	902.5	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260311	7690	7707.5	7383	7429.5	1095711	7429.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260311	1286.5	1356.8	1286.5	1333.4	199979	1333.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260311	819.7	853	819.7	835.55	99790	835.55	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260311	274.15	284.4	268.55	272.95	25718	272.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260311	425.15	428	414.1	417.7	736097	417.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260311	298.65	302.9	298.05	298.8	12618289	298.8	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260311	25225	25645	24805	24955	134572	24955	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260311	1989.8	2021.1	1960	1974.9	43348	1974.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260311	206.18	208.65	200.21	201.05	8429	201.05	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260311	196.44	213.25	195.05	203.14	354261	203.14	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260311	22.3	22.7	21.9	22	26162	22	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260311	315	318.9	310	313.95	1350405	313.95	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260311	122.05	127.85	122.05	124.55	724741	124.55	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260311	4.14	4.39	4.14	4.17	103893	4.17	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260311	7.06	7.06	6.6	6.74	262366	6.74	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260311	128.6	131	124	124.94	348928	124.94	down	down	correct
PRECOT.NSE	Precot Limited	20260311	457.35	483.95	437.95	465.2	4223	465.2	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260311	353.3	354	336.5	342.95	868186	342.95	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260311	490	504.9	476	479.05	231471	479.05	down	down	correct
PREMIER.NSE	Premier Limited	20260311	3.09	3.09	2.86	2.98	4245	2.98	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260311	62.06	63.75	58.16	58.95	401693	58.95	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260311	1315	1324.6	1266.5	1271.5	1233921	1271.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260311	561.1	565.5	550	551.3	176855	551.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260311	277.9	279.2	271.6	272.95	3364	272.95	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260311	265	271.45	256.5	262.05	1352104	262.05	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260311	12.61	12.74	12.32	12.48	50309	12.48	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260311	2945	2945	2890.4	2899.9	43569	2899.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260311	125.13	129.5	124.75	125.61	314677	125.61	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260311	24.78	24.89	24.26	24.34	1174471	24.34	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260311	692.7	701.5	682.4	684.45	46023	684.45	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260311	100.48	100.94	98.06	98.35	3496527	98.35	down	down	correct
PTC.NSE	PTC India Limited	20260311	158.08	161.45	157.4	157.51	714885	157.51	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260311	37.65	38.5	37.56	37.78	48700	37.78	up	up	correct
PULZ.NSE	SM	20260311	30.2	30.2	27.9	28.45	22000	28.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260311	1083.1	1112.4	1060.5	1071.7	5273	1071.7	down	down	correct
PURVA.NSE	Puravankara Limited	20260311	193	198.24	190.97	193.57	302557	193.57	up	up	correct
PVP.NSE	PVP Ventures Limited	20260311	26.05	26.84	25.87	25.95	169911	25.95	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260311	132.74	134	132.51	133.17	145719	133.17	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260311	265.59	265.8	261.4	261.53	3979	261.53	down	down	correct
QUESS.NSE	Quess Corp Limited	20260311	188.1	195	188.1	193.14	445819	193.14	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260311	157.28	162	156	157.34	148001	157.34	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260311	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20260311	2.84	3.05	2.76	2.94	21229	2.94	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20260311	2770	2921	2732.9	2881.8	699402	2881.8	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260311	5.95	5.95	5.75	5.81	71254	5.81	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260311	287.05	293.4	281.25	283.5	1198642	282.5125	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260311	120.99	125.24	117.41	118.2	3867860	118.2	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260311	110	114.64	110	114.57	309585	114.57	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260311	3.68	3.8	3.5	3.63	275192	3.63	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260311	396	401.7	388	389.1	45071	389.1	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260311	28.21	30	28.2	28.44	39839	28.44	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260311	40.77	40.77	39	39.45	2897	39.45	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260311	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260311	254.5	257.7	246.6	248.6	278924	248.6	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260311	38.85	42	36.76	39.41	428693	39.41	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260311	5.95	6.15	5.95	5.97	6667349	5.97	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260311	1012	1012	984	995.1	213975	995.1	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260311	278.2	283.6	275	279.5	64222	279.5	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260311	436.4	436.4	412.5	419.4	211170	419.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260311	470	471	455.05	458.5	130292	458.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260311	11.58	12.38	11.58	11.85	347238	11.85	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260311	1227.6	1234.8	1185	1191.6	23770	1191.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260311	2278.3	2460	2237	2372	126546	2372	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260311	380.25	384.75	374.05	377	280726	377	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260311	308.4	309.85	296.75	297.7	3320874	297.7	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260311	128.8	130.7	121.2	123.02	24302232	123.02	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260311	0.93	0.93	0.93	0.93	1410045	0.93
RECLTD.NSE	REC Limited	20260311	334.9	340.65	331.35	333.05	6075561	333.05	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260311	259.3	260.7	246.1	247.3	7866132	247.3	down	down	correct
REFEX.NSE	Refex Industries Limited	20260311	212	218.54	209.14	210.08	490080	210.08	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260311	40.66	44.49	40.66	43.75	13087	43.75	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260311	309.7	319.2	303.3	304.65	117553	304.65	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260311	1424.9	1434	1383.6	1390.2	21848087	1390.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260311	221.5	226.9	215.46	219.77	2386411	219.77	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260311	90	93.95	89.35	90.31	1458949	90.31	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260311	110.26	114	106.5	107.82	253063	107.82	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260311	25.09	25.69	24.45	24.67	6379967	24.67	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260311	366.95	378	360.75	364.05	59865	364.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260311	78.62	79.8	73.11	75.51	27734	75.51	down	down	correct
REPRO.NSE	Repro India Limited	20260311	399	399	378	379.55	24078	379.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260311	166.49	173.95	163.35	165.48	134896	165.48	down	down	correct
RGL.NSE	Renaissance Global Limited	20260311	106.03	108	102	103.23	1505171	103.23	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260311	2.46	2.46	2.46	2.46	275222	2.46
RHIM.NSE	RHI Magnesita India Limited	20260311	383	390.45	378.3	380.2	435644	380.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260311	111.91	114.7	110.76	111.83	1844111	111.83	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260311	696	716	684	687.3	86443	687.3	down	down	correct
RITES.NSE	RITES Limited	20260311	203	205	199.01	199.71	464904	199.71	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260311	18.36	19.4	18.36	18.62	24780	18.62	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20260311	41.74	41.74	39.61	39.99	85977	39.99	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260311	560.9	566.15	551.1	554.9	238605	554.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20260311	822.8	837.2	815.4	820.6	5809	820.6	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260311	329.7	338.35	321	326.9	88885	326.9	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260311	122.5	125.5	120.4	122.89	801667	122.89	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260311	1.2	1.28	1.2	1.27	259533	1.27	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260311	45.3	47.65	44.01	45.97	17521	45.97	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260311	461.85	469.25	458.95	462.2	30551	462.2	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260311	46.26	47.29	45.23	45.5	19651	45.5	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20260311	484	489.95	480.55	481.7	141518	481.7	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260311	1906	1919.8	1880.2	1901.1	3598	1901.1	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260311	22.73	23.73	22.62	22.86	50916854	22.86	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260311	69.79	74.69	68.61	71.4	88247	71.4	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260311	624.5	635	609.3	622.05	38707	622.05	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260311	29.9	30.33	27.2	27.94	286010	27.94	down	down	correct
RSWM.NSE	RSWM Limited	20260311	143.9	147.98	143.3	145.34	25394	145.34	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260311	316	325	295.55	301	14941456	295	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260311	27	28.38	26.45	26.7	6056577	26.7	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260311	8.04	8.3	8.01	8.08	14232223	8.08	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260311	204.2	208.19	197.85	199.62	31384	199.62	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260311	5.7	5.7	5.52	5.56	71185	5.56	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260311	105.8	105.8	103.05	104.63	29634	104.63	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260311	131.84	133.69	129.8	130.17	163885	130.17	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260311	40.54	41.29	38	38.37	19541	38.37	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260311	285	288.9	275.5	277.2	6071568	277.2	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260311	381.8	381.8	368.65	377.35	3157	377.35	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260311	14.73	14.77	14.73	14.77	1367	14.77	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260311	9	9.15	8.29	9.03	581125	9.03	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260311	3.08	3.08	2.96	2.98	387512	2.98	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260311	1664	1673.6	1641.1	1653.5	10204	1653.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260311	23.16	24.2	23	23.21	5193	23.21	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260311	187.18	187.18	182	182.88	25682	182.88	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260311	150.82	155.34	150.82	153.88	13160960	153.88	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260311	548	565	535.25	555.5	97357	555.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260311	15.13	15.68	15.11	15.18	100266	15.18	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260311	132.75	137	131	132	201910	132	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260311	1.68	1.68	1.61	1.63	1173945	1.63	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260311	7.39	7.61	7.27	7.29	4097773	7.29	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260311	270	286.95	262.1	275.7	739	275.7	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260311	43	43	42.27	42.27	23902	42.27	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260311	609	623.35	598.5	600.7	40264	600.7	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260311	6.62	6.62	6.35	6.41	18079	6.41	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260311	2.36	2.36	2.2	2.36	4059	2.36
SANDESH.NSE	The Sandesh Limited	20260311	947.45	961	946.95	952.4	428	952.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260311	507.8	513.55	499.3	505.8	171614	505.8	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260311	431.35	436.9	424	428.15	9586	428.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260311	55.2	56.46	54.55	54.83	583147	54.83	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260311	242.55	248.65	239.2	240	309117	240	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260311	12.96	13.6	12.96	13.6	511046	13.6	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260311	3679.8	3722.1	3640	3649.3	19614	3649.3	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260311	0.21	0.21	0.21	0.21	228761	0.21
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260311	544.85	556.9	540.5	544.35	349446	544.35	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260311	328.35	333	322.55	331.4	305556	331.4	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260311	79.78	83	79.78	80.39	74587	80.39	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260311	1148	1149	1073.9	1081.8	36750	1081.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260311	282.15	285.7	279	282.5	1344	282.5	up	up	correct
SATIA.NSE	Satia Industries Limited	20260311	61.09	63.25	61.09	62.63	134157	62.63	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260311	147.5	151.9	145.94	149.7	76282	149.7	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260311	429.65	438.85	426	433.3	53894	433.3	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260311	719.9	721.75	710	715	524938	715	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260311	115.98	115.98	112.2	112.57	7836	112.57	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260311	339.03	339.03	326	327.03	19814	327.03	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260311	275.6	275.6	269	269.82	6554	269.82	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260311	215.28	215.28	211.41	211.76	1143	211.76	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260311	1985	1985	1927.3	1938.6	829640	1938.6	down	down	correct
SBIN.NSE	State Bank of India	20260311	1113.4	1115.9	1088	1090.8	8364878	1090.8	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260311	4164.4	4202.8	4025	4038	106688	4038	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260311	150.01	153.89	148.6	149.75	41670	149.75	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260311	924	934	881.5	908.5	80833	908.5	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260311	246.4	256.3	238.9	240.05	5102588	240.05	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260311	76.98	79.75	75.8	76	1362065	76	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260311	1327.8	1338	1308	1320.1	22578	1320.1	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260311	23.73	23.73	22.05	22.51	66394	22.51	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260311	69.39	71.28	67	68.16	603074	68.16	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260311	260.6	260.6	247	249.25	79023	249.25	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260311	17.35	18.39	17.35	18.01	109474	18.01	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260311	261	261.78	260.52	261.23	24462	261.23	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260311	262.7	262.7	255.26	255.7	1356746	255.7	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260311	584.91	584.91	570	571.53	45692	571.53	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260311	722.9	722.9	700.57	709.88	64967	709.88	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260311	0.4	0.4	0.38	0.39	82119	0.39	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260311	8.87	8.88	8.54	8.88	113088	8.88	up	up	correct
SFL.NSE	Sheela Foam Limited	20260311	517.95	534.9	517.95	524.85	288916	524.85	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260311	509.45	509.45	475	499.65	202677	499.65	down	down	correct
SGL.NSE	STL Global Limited	20260311	11.01	11.49	10.91	11.33	3365	11.33	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260311	59.47	61.01	56.4	57.69	32371	57.69	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260311	533.85	583.3	521.1	528.2	16650091	528.2	down	down	correct
SHALBY.NSE	Shalby Limited	20260311	146	152.94	146	146.94	368498	146.94	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260311	51.6	53.47	51.56	52.26	109487	52.26	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260311	104.54	108	104.54	106.64	59675	106.64	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260311	6.66	6.66	6.23	6.32	24074	6.32	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260311	447.6	470	445.05	465.45	30385	465.45	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260311	1030	1061.9	1019	1036.7	252818	1036.7	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260311	836.9	852	810	819.65	51562	819.65	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260311	135.5	139.5	133.5	133.93	321368	133.93	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260311	465.65	469.99	458.95	460.31	8071	460.31	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260311	96.15	101.27	96.15	100.72	11904	100.72	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260311	340	348.25	334.15	336	738359	336	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260311	16.8	17.68	16.78	16.89	28977	16.89	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260311	63.49	63.49	53.16	53.71	6482	53.71	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260311	144.06	149.98	144.06	146.82	2052	146.82	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260311	133	135.7	130.1	130.8	297034	130.8	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260311	303.7	315	299	304.8	220305	304.8	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260311	36.3	36.3	33.4	33.4	7734	33.4	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260311	64.22	65.55	62.67	64.14	152934	64.14	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260311	24130	24130	23695	23740	44506	23740	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260311	320	322.6	313.5	318.1	35241	318.1	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260311	49.9	50.4	48.16	48.74	67616	48.74	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260311	0.4	0.41	0.4	0.4	228721	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260311	149.34	153.46	149.2	150.31	3294	150.31	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260311	3062.5	3131	2999.6	3039.7	64147	3039.7	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260311	4.74	4.98	4.7	4.81	82662	4.81	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260311	801.5	801.5	783.1	785.55	126175	785.55	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260311	9.46	10.77	9.46	10.17	2124	10.17	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20260311	3296	3348.4	3262.6	3280	293668	3280	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260311	45.5	47.89	45.04	45.67	12902	45.67	up	up	correct
SIL.NSE	Standard Industries Limited	20260311	13.8	14.17	13.76	13.95	25211	13.95	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260311	73.05	76	73.05	74.32	15714	74.32	up	up	correct
SILINV.NSE	SIL Investments Limited	20260311	415.15	429.95	408	416.4	4129	416.4	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260311	16.89	16.95	16.15	16.38	13948	16.38	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260311	8.5	8.58	8.32	8.4	10286	8.4	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260311	175	183.89	175	178.5	230801	178.5	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260311	82.9	86.69	80.51	82.12	52855	82.12	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260311	445.9	449.65	423.15	428.5	236278	428.5	down	down	correct
SIS.NSE	SIS Limited	20260311	290.25	295	288	291.5	53043	291.5	up	up	correct
SITINET.NSE	SITI Networks Limited	20260311	0.34	0.34	0.33	0.34	229223	0.34
SIYSIL.NSE	Siyaram Silk Mills Limited	20260311	499.85	511.55	496.1	497.6	58539	497.6	down	up	incorrect
SJVN.NSE	SJVN Limited	20260311	70.04	71.9	69.85	70.53	4769277	70.53	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260311	1620.7	1643.4	1599.5	1605.4	38453	1605.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260311	1.02	1.02	1.02	1.02	0	1.02
SKIPPER.NSE	Skipper Limited	20260311	343	355	339.4	340.5	179455	340.5	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260311	154.85	157.74	153.06	154.48	142611	154.48	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260311	118.99	119	116.19	117.62	2044	117.62	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260311	73.77	73.77	71.21	72.89	280086	72.89	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260311	422	433.9	411.05	413.4	773687	413.4	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260311	36.1	37.45	36.1	36.29	377521	36.29	up	up	correct
SOBHA.NSE	Sobha Limited	20260311	1325.9	1362.4	1321	1354.9	58873	1354.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260311	450.1	459	449	452.05	64903	452.05	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260311	14792	14792	14314	14515	224844	14515	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260311	358.3	388	356.5	370.25	131691	370.25	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260311	101.35	104.49	101.35	104.49	20708	104.49	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260311	102.14	103.12	99.1	99.9	22541	99.9	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260311	520	536.9	515	516.35	3244130	516.35	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260311	250.95	256.5	243.1	243.5	876692	243.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260311	347.7	356.5	346.25	348.9	16180	348.9	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260311	40.24	40.48	39.2	39.43	10337853	39.43	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260311	207.38	223	205.61	209.52	196240	209.52	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260311	699	699	686	692.6	12574	692.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260311	231.4	236.1	227.5	228.7	137603	228.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260311	124.37	128.5	123.77	125.55	1666893	125.55	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260311	4.06	4.15	3.88	3.91	1046570	3.91	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260311	100	103.6	99.4	100.13	27023	100.13	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260311	31.74	32.32	31.07	31.49	100339	31.49	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260311	65	66.5	62.25	63.47	1112735	63.47	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260311	27.02	29.9	26.76	27.11	16898	27.11	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260311	169	189	169	182.71	6718107	182.71	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260311	197.8	199	191.25	192.66	7278	192.66	down	down	correct
SRF.NSE	SRF Limited	20260311	2604.9	2608.5	2475.5	2493	617038	2493	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260311	436.8	443.2	428.35	430.4	12446	430.4	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260311	0.51	0.51	0.51	0.51	0	0.51
SSWL.NSE	Steel Strips Wheels Limited	20260311	192.2	197.84	192.2	195.44	102407	195.44	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260311	873.5	904.8	873	893.95	328839	893.95	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20260311	199.57	203.9	199.57	201.95	364923	201.95	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260311	135	137.5	133.54	134.72	14756	134.72	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260311	110	112.11	108.47	109.1	36803	109.1	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260311	81.8	82.79	80.5	81.64	5486	81.64	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260311	8.14	8.14	8	8.01	885686	8.01	down	down	correct
STEL.NSE	STEL Holdings Limited	20260311	514.95	514.95	462.35	478.8	7426	478.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260311	199.89	204.7	193.41	194.09	104391	194.09	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260311	181.99	194	180.6	190.58	14414069	190.58	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260311	491	568	488	544.95	1471972	544.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260311	2213.1	2221.9	2210	2212.3	15790	2212.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260311	8.81	8.96	8.71	8.76	1248532	8.76	down	down	correct
SUBROS.NSE	Subros Limited	20260311	709	718.45	696.4	698.2	44849	698.2	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260311	858.95	874	844.9	866.8	413582	866.8	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260311	393.65	398.8	388.35	393.65	295303	393.65
SUMIT.NSE	Sumit Woods Limited	20260311	35.4	36.95	32.23	33.4	300687	33.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260311	1600	1647.9	1585	1592.3	4826	1592.3	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260311	1.39	1.45	1.25	1.26	1832359	1.26	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260311	5460	5496.5	5285	5324.5	35073	5324.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260311	575	579.4	560	566.15	647	566.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260311	845	853.9	833.1	836.45	23305	836.45	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260311	227.96	233.24	226.39	228.12	110671	228.12	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260311	1823	1843	1818.1	1825.9	2510495	1825.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260311	355.95	357.8	341	342.35	221354	342.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260311	582.5	591.6	576	578	56991	576.75	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260311	147	151.85	143.31	144.85	7145	144.85	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260311	5.21	5.88	5.21	5.3	192995	5.3	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260311	417.5	420.9	414.1	420	63315	420	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260311	0.91	0.99	0.91	0.96	449657	0.96	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260311	3963.6	4059.9	3938	4032.5	833617	4032.5	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20260311	21.9	21.9	20.01	20.8	54673	20.8	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260311	16.9	17.49	16.9	17.05	70303	17.05	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260311	53.21	53.6	51.1	53.22	3336	53.22	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260311	212.5	217.63	210.81	211.9	489272	211.9	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260311	133.08	136.9	132.34	134.04	180091	134.04	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260311	30.89	32	30.72	31.71	67299	31.71	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260311	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260311	145.63	148	140.61	141.33	464170	141.33	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260311	2.75	2.88	2.75	2.84	68814	2.84	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260311	41.72	42.06	41.4	41.62	64189593	41.62	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260311	2.65	2.65	2.65	2.65	3673	2.65
SWARAJENG.NSE	Swaraj Engines Limited	20260311	3501	3560.4	3443.1	3470.5	15834	3470.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260311	509.75	531.25	503.45	516.35	40486	516.35	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260311	179.13	183.5	177	178.57	1476704	178.57	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260311	791.5	843.55	791.5	821.15	307595	821.15	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260311	409	416.85	405.5	408.15	614892	408.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260311	203.43	204.95	197.01	199.12	1911	199.12	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260311	317.75	321.7	302	306.05	289408	306.05	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260311	38	39.74	38	39.74	660654	39.74	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260311	245.05	248.8	241	242.15	50230	242.15	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260311	439.6	454.4	437	439.2	464336	439.2	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260311	24.9	25.35	23.51	25.28	13896	25.28	up	up	correct
TARC.NSE	TARC Limited	20260311	139.89	140.8	134.99	136.85	453310	136.85	down	down	correct
TARMAT.NSE	Tarmat Limited	20260311	57.71	58.15	54.83	54.83	46517	54.83	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260311	7280	7280	7001	7048.5	826	7048.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260311	692.5	699.9	687	688.8	347160	688.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260311	1479	1496	1466	1483	279168	1483	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260311	1102	1102.1	1070.2	1073.4	1066872	1073.4	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260311	4377.7	4425	4325	4345.1	218308	4345.1	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260311	632	633.7	618	622.9	314461	622.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260311	383	392.5	382.35	385.75	9679700	385.75	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260311	197.14	198.88	194	194.66	34207226	194.66	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260311	1170	1170	1129.1	1150	67938	1150	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260311	136.6	137.84	132.8	133.46	219278	133.46	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260311	1039.5	1048	1000	1001.6	15222	1001.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260311	519.4	523.45	501	503.4	26369	503.4	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260311	14.75	14.83	14.15	14.83	32200	14.83	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260311	2496.1	2532	2401.4	2441	4289	2441	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260311	2508.1	2521	2460.1	2464.9	2720664	2464.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260311	817	842.5	798	802.65	722554	802.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260311	1135	1152.7	1111.8	1131.4	25401	1131.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260311	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260311	1343.9	1355.4	1330.2	1334.4	1499971	1334.4	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260311	1109	1137.8	1101	1105.7	130327	1105.7	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260311	473.7	492	462.3	470.4	24060996	470.4	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260311	535.5	535.5	520.6	524.25	215794	524.25	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260311	348	359	346.1	352.95	18145	352.95	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260311	92.51	93.23	91.61	92.67	47009	92.67	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260311	43.28	46.24	43.28	44.47	77440	44.47	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260311	98.04	100.8	96.35	96.92	1287406	96.92	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260311	66.1	68.99	65.45	66.07	8850856	66.07	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260311	13.5	13.5	12.61	12.7	2247	12.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260311	9.22	9.22	8.91	8.95	12025	8.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260311	3740	3774	3510	3540.4	86853	3540.4	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260311	99.9	101.5	94.3	97.47	26562	97.47	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260311	83.9	84.89	81.15	82.17	86626	82.17	down	down	correct
THERMAX.NSE	Thermax Limited	20260311	3171.7	3227	3159.7	3185	88435	3185	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260311	93.89	96.8	92.05	93.07	1004605	93.07	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260311	257	265.95	237	243.75	94062	243.75	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260311	375	377.85	366	370.15	171531	370.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260311	458.95	464.7	451.35	456.75	569553	456.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260311	2110	2166.6	2047.5	2078.1	11714	2078.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260311	2644.1	2674.6	2551.3	2566	195209	2566	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260311	4.86	5	4.77	4.87	31776	4.87	up	up	correct
TIL.NSE	TIL Limited	20260311	201	203.85	194.52	194.98	35823	194.98	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260311	171.86	180.7	171.19	171.88	2557954	171.88	up	up	correct
TIMKEN.NSE	Timken India Limited	20260311	3316	3420.6	3313.1	3410	108025	3410	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260311	168.6	183.88	168.03	177.74	832148	177.74	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260311	40.1	43	40.1	41.48	1194755	41.48	up	up	correct
TITAN.NSE	Titan Company Limited	20260311	4192	4234.9	4126.2	4140.3	454575	4140.3	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260311	85.35	87.98	84.06	84.78	101366	84.78	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260311	137.05	139.9	137	138.34	57009	138.34	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260311	8.77	8.99	8.58	8.93	7706	8.93	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260311	76.6	77.8	73.99	74.47	22788	74.47	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260311	4450	4456.4	4413.1	4431.2	311569	4431.2	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260311	1451.5	1478.6	1434	1439	282136	1439	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260311	59.07	62.5	59.07	60.28	10175	60.28	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260311	71.99	74.4	70.01	71.98	5918	71.98	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260311	64.1	64.16	61.9	61.98	87392	61.98	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260311	8.09	8.39	7.78	7.86	31056	7.86	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260311	170.65	173.79	163.13	165.98	140514	165.98	down	down	correct
TRENT.NSE	Trent Limited	20260311	3715	3727.1	3608.7	3618	684748	3618	down	down	correct
TRF.NSE	TRF Limited	20260311	231.95	240.3	231.95	237.35	10624	237.35	up	up	correct
TRIDENT.NSE	Trident Limited	20260311	23.34	23.6	23	23.21	5228562	23.21	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260311	48.37	49.47	47.85	48.24	27360	48.24	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260311	472.9	476	467	474.6	275013	474.6	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260311	372.8	381	365.2	367.4	231095	367.4	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260311	863.25	866.95	853	854.8	7726	854.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260311	499.95	556.3	495.2	536	1771944	536	up	up	correct
TTL.NSE	T.T. Limited	20260311	9.06	9.29	8.8	8.99	90245	8.99	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260311	39.7	39.98	38.79	38.97	1304623	38.97	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260311	391	399.4	380	382.95	86667	382.95	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260311	3780	3797.5	3590.5	3593	1248097	3593	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260311	3677.3	3774.1	3550	3574.9	3477	3574.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260311	112.49	114.75	112.05	112.63	43365	112.63	up	up	correct
TVVISION.NSE	TV Vision Limited	20260311	5.92	5.92	5.5	5.52	23113	5.52	down	down	correct
UBL.NSE	United Breweries Limited	20260311	1697.6	1699	1642.5	1653.3	76801	1653.3	down	down	correct
UCOBANK.NSE	UCO Bank	20260311	26.85	26.99	26.2	26.4	5424001	26.4	down	down	correct
UFLEX.NSE	Uflex Limited	20260311	451.4	460	445.05	449.5	43073	449.5	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260311	68.5	68.5	66.01	66.57	59874	66.57	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260311	37.56	39.2	37.25	37.45	318019	37.45	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260311	103.4	108.93	100.2	101.62	967535	101.62	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260311	56	56.88	53.5	53.9	9633128	53.9	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260311	11650	11663	11430	11450	231139	11450	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260311	4.22	4.99	4.15	4.99	493764	4.99	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260311	324.4	337	320.3	331.1	47835	331.1	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260311	181.9	183.48	176.11	177.03	14171	177.03	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260311	99.65	103.99	96.1	97.56	10504	97.56	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260311	187.5	187.55	180.4	180.92	12583965	180.92	down	down	correct
UNITECH.NSE	Unitech Limited	20260311	4.71	4.73	4.63	4.65	3834596	4.65	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260311	532.95	534.7	503.1	506.45	5827	506.45	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260311	66.48	66.48	64.19	64.52	25210	64.52	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260311	649.8	660	621.1	623.3	82873	623.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260311	515.8	515.8	505	515.8	6389	515.8
UPL.NSE	UPL Limited	20260311	631.7	636.3	624	625.85	1418800	625.85	down	down	correct
URJA.NSE	Urja Global Limited	20260311	9	9.24	8.93	9.01	908690	9.01	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260311	421.5	430.4	414.7	425.1	588395	425.1	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260311	984.05	997	975	983.3	80042	983.3	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260311	201	210	199.2	200.81	143034	200.81	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260311	1966.2	1995	1947.5	1967.4	63357	1967.4	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260311	5018.7	5164.9	4975	4995.4	15298	4995.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260311	218.1	224.71	215.03	215.98	282724	215.98	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260311	6.76	6.76	6.47	6.5	147163	6.5	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260311	6.09	6.15	5.96	5.99	2494139	5.99	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260311	216	225.02	214.32	215.58	48804	215.58	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260311	33.3	34.4	33.3	33.89	9216	33.89	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260311	8.98	8.98	8.36	8.41	391161	8.41	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260311	497.95	505.65	488.35	494.35	137282	494.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260311	34.3	35.5	34	34.23	1599822	34.23	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260311	54.25	56.48	54	54.02	50967	54.02	down	down	correct
VBL.NSE	Varun Beverages Limited	20260311	437.9	441.8	430	431.25	7599571	431.25	down	down	correct
VEDL.NSE	Vedanta Limited	20260311	727.6	743.5	715	721.55	15906006	721.55	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260311	1299.9	1318.9	1288	1292.8	20672	1292.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260311	783.4	861.7	779.05	861.7	112200	861.7	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260311	41.05	43.7	40.7	40.98	190307	40.98	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260311	503.35	509.4	499.6	504.45	86155	504.45	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260311	100.99	102.19	98.8	100.22	34775	100.22	down	down	correct
VGUARD.NSE	V	20260311	317.8	326.6	311.35	314.65	203699	314.65	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260311	3081	3164	3081	3115.9	216	3115.9	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260311	299.85	302.5	283.95	287.7	45859	287.7	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260311	950	969.9	943.1	962.1	356338	962.1	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260311	2.43	2.52	2.28	2.51	1000521	2.51	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260311	1.32	1.33	1.3	1.3	2461546	1.3	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260311	1.31	1.35	1.3	1.33	2922910	1.33	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260311	445.7	460	438.1	442.1	129620	442.1	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260311	1423.9	1428.8	1405	1415.8	17544	1415.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260311	1145	1246	1116.3	1177.6	124681	1177.6	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260311	31	31	29.5	30.31	48414	30.31	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260311	201.74	204.49	199	199.71	13296	199.71	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260311	18.98	20.54	18.6	18.93	421458	18.93	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260311	360	366.45	347.9	350.5	249514	350.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260311	12.04	12.04	12.04	12.04	2539	12.04
VISAKAIND.NSE	Visaka Industries Limited	20260311	59	59.84	58.25	58.57	81751	58.57	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260311	35.86	36.79	35.01	35.15	31130	35.15	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260311	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260311	484.45	494.5	484.45	491.1	85141	491.1	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260311	5.32	5.38	5.24	5.33	525910	5.33	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260311	0.53	0.58	0.52	0.54	281459	0.54	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260311	235	242.9	233.3	235.3	15922	235.3	up	up	correct
VMART.NSE	V	20260311	525	545	520.15	535.95	142295	535.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260311	8706	8850	8490.5	8528	26254	8528	down	down	correct
VOLTAS.NSE	Voltas Limited	20260311	1455	1509.8	1453.2	1469	1149992	1469	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260311	267.9	268.75	260.15	262.3	124664	262.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260311	240.9	246.15	240	240.95	27253	240.95	up	up	correct
VSTIND.NSE	VST Industries Limited	20260311	224.21	227.07	221.53	222.53	137372	222.53	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260311	5299.5	5397	5201	5228.5	15057	5228.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260311	541.8	548	535.65	545.05	222551	545.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260311	1290	1318.8	1243.1	1251.9	2086729	1251.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260311	167	168.59	160.29	160.94	571643	160.94	down	down	correct
WANBURY.NSE	Wanbury Limited	20260311	248.8	248.8	242.5	245.1	12845	245.1	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260311	979.7	981.2	960	961.55	2291	961.55	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260311	55.33	58.44	55.07	56.36	6238632	56.36	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260311	82.74	82.74	79	81.59	2585	81.59	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260311	820.5	855.55	815	832.5	1403534	832.5	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260311	468.7	487	467.85	480.75	158584	480.75	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260311	1297	1319.4	1248	1272.3	631	1272.3	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260311	6494	6640	6494	6547	8081	6547	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260311	474	499	454.65	477.2	173149	477.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20260311	935.5	940	913.3	918.35	32059	918.35	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260311	887.65	904.35	872.2	891.45	326502	891.45	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260311	28.7	30.96	26.36	26.77	358181	26.77	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260311	750	769.8	738.15	742.35	36004	742.35	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260311	243.45	248.5	240.55	243.45	21120	243.45
WIPL.NSE	The Western India Plywoods Limited	20260311	154.79	154.79	150.2	152.47	2541	152.47	down	down	correct
WIPRO.NSE	Wipro Limited	20260311	202.69	205.95	201.58	201.8	29199002	201.8	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260311	1327.4	1342	1300.1	1305.4	218283	1305.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260311	530	540.9	520	523.8	83745	523.8	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260311	68.25	70.15	67.37	67.76	157768	67.76	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260311	388.55	407.2	388.55	401.25	80834	401.25	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260311	62	63.88	60.6	61.04	103327	61.04	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260311	125.39	125.4	116	116.91	15937	116.91	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260311	885.45	894.75	853.1	859.3	17465	859.3	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260311	19.91	20.04	19.48	19.53	69922613	19.53	down	down	correct
YUKEN.NSE	Yuken India Limited	20260311	728	737.95	710	713.25	17486	713.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260311	80.4	83.88	80.22	80.48	11058224	80.48	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260311	5.53	5.57	5.45	5.48	254591	5.48	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260311	8.1	8.14	7.99	8	537807	8	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260311	184.5	184.51	184	184	58	184	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260311	5.6	5.8	5.54	5.68	80519	5.68	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260311	561.35	571.8	561	561.4	215458	561.4	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260311	1445	1469.6	1400	1408.6	538375	1408.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260311	75.89	75.89	70.95	71.11	16991	71.11	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260311	1177.9	1224.9	1174.9	1180.1	23817	1180.1	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260311	214	222.99	207.71	209.32	523449	209.32	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260311	378.65	389.8	378.65	384.3	69641	384.3	up	up	correct