CollectAI

close-nse_india_stocks

2026/03/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260312	164.1	166.25	161.72	163.09	102669	163.09	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260312	34.26	34.61	33.31	33.64	1484	33.64	down	down	correct
3MINDIA.NSE	3M India Limited	20260312	33720	35175	33045	34305	8868	34305	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260312	31.18	32	30.4	31.22	1006	31.22	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260312	309	310.15	297.05	301.8	45409	301.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260312	595	605	584.5	594.05	114090	594.05	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260312	15.62	16.44	15.62	16.26	94267	16.26	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260312	11	11.2	10.15	10.15	567254	10.15	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260312	68	69.45	66.8	68.26	132551	68.26	up	up	correct
AARON.NSE	Aaron Industries Limited	20260312	145.9	147.97	140.85	142.52	9152	142.52	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260312	353.15	358.75	345	356.45	85129	356.45	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260312	430	456.75	420.3	446.2	3142764	446.2	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260312	369.85	385	363.2	376.15	12500	376.15	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260312	131.81	131.9	127.2	128.88	11542	128.88	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260312	1202.7	1211	1163	1179.8	347566	1179.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260312	25.8	25.8	25.8	25.8	0	25.8
ABB.NSE	ABB India Limited	20260312	6242	6429.5	6146	6415.5	596298	6415.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260312	27000	27000	26530	26685	6590	26685	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260312	320	325	316.4	319.95	3039653	319.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260312	61.74	63.2	60.62	62.07	3296233	62.07	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260312	47.25	47.25	47.2	47.2	3	47.2	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260312	57.5	57.5	55.88	56.29	66294	56.29	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260312	70.69	70.69	68.5	69.7	20026	69.7	down	down	correct
ACC.NSE	ACC Limited	20260312	1455.7	1455.7	1425.2	1433.4	258116	1433.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260312	1230	1230	1185.3	1200.3	10136	1200.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260312	4.05	4.09	3.91	4.01	125902	4.01	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260312	844.8	902	833.25	865.85	567126	865.85	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260312	1960	2026	1947.1	2002	1473773	2002	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260312	849.6	881.95	837.4	866.55	6591414	866.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260312	1402.5	1418.6	1375.3	1391.5	2699173	1391.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260312	138.84	151.98	137.51	149.11	81276272	149.11	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260312	184.56	188	181.24	186.05	112000	186.05	up	up	correct
ADL.NSE	Archidply Decor Limited	20260312	74.95	74.95	67.12	71.92	1033	71.92	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260312	9.62	9.89	9.56	9.66	17700	9.66	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260312	105	106	102	103.57	150819	103.57	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260312	52.31	52.93	51.49	52.11	17835	52.11	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260312	292.25	293.65	288.05	290.45	114673	290.45	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260312	1400	1405.3	1361.9	1377.8	288713	1377.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260312	440	456	430	444.25	63436	444.25	up	up	correct
AGRITECH.NSE	Agri	20260312	107	110	104	104.2	6459	104.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260312	34.76	34.76	32.6	32.61	11646	32.61	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260312	42.13	42.39	40.2	41.03	20295	41.03	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260312	154.51	158.89	151.51	153.4	4960	153.4	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260312	762	767.95	750.15	762.5	57132	762.5	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20260312	3700	3755.9	3627.7	3722.8	47149	3722.8	up	down	incorrect
AIRAN.NSE	Airan Limited	20260312	16.22	16.22	15.74	16.03	28772	16.03	down	up	incorrect
AISL.NSE	SM	20260312	68.25	68.25	62.2	67.85	10200	67.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260312	3040	3150	3020	3119.5	297692	3119.5	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260312	123.85	127	120.5	122.16	272763	122.16	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260312	4.42	4.49	4.39	4.44	219649	4.44	up	up	correct
AKASH.NSE	Akash Infra	20260312	25	25	24.56	24.66	5212	24.66	down	up	incorrect
AKG.NSE	AKG Exim Limited	20260312	10.97	11.38	10.55	11	6293	11	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260312	172	174.9	166	170.47	8701	170.47	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260312	4.42	5.19	4.3	4.73	829465	4.73	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260312	2835	2939	2821.8	2916.9	17953	2916.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20260312	7.62	7.97	7.62	7.87	203122	7.87	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260312	683.35	693.65	669.1	686.95	3351	686.95	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260312	84.3	84.52	82.75	82.97	320310	82.97	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260312	694.95	709.95	677	698.35	4095	698.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260312	60.91	60.91	58.31	60.33	3538	60.33	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260312	5515.5	5528	5400	5444	121868	5444	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260312	1310	1328	1294.1	1304.1	53692	1304.1	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260312	7.85	8.01	7.61	7.9	5342337	7.9	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260312	14.06	14.58	14.06	14.27	41659	14.27	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260312	13.22	13.39	12.95	13.21	5758835	13.21	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260312	61.51	62.6	60.21	61.49	23123	61.49	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260312	203.31	204.7	191	196.78	12300	196.78	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260312	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260312	7305.5	7305.5	6883.5	6929.5	775004	6929.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260312	24.79	25.45	23.4	23.54	3864	23.54	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260312	1361	1383.8	1358.4	1371.5	8120	1371.5	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260312	455	455.55	445	446.45	5554429	446.45	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260312	37	39.95	37	38.04	4150	38.04	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260312	38.5	38.8	37.05	37.84	19671	37.84	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260312	554	557.85	542.25	548	11084	548	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260312	467	475.75	458	469.6	2016171	469.6	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260312	63.15	63.78	62.1	62.1	109028	62.1	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260312	73	74.23	71.87	72.28	237247	72.28	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260312	40.73	41.57	38.8	40.09	7260	40.09	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260312	1.65	1.68	1.52	1.54	63365	1.54	down	down	correct
ANMOL.NSE	Anmol India Limited	20260312	11.01	11.22	10.37	10.98	26957	10.98	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260312	3.73	3.76	3.66	3.66	47829	3.66	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260312	0.8	0.83	0.78	0.79	190622	0.79	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260312	1527.3	1565.3	1491.3	1556.6	41147	1556.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260312	1290	1290.3	1261.2	1267.1	68134	1267.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260312	9170	9548	8942	9456	152770	9456	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260312	118.97	125.49	113.5	116.58	10360	116.58	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260312	362.55	367.45	356.15	358.2	46699	358.2	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260312	338	353.6	327.55	346.3	350816	346.3	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260312	2019.9	2025	1937.2	2009.2	1360299	2009.2	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260312	704.2	709.65	692.65	703.3	24838	703.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260312	210.99	212.9	204.65	210.84	5050945	210.84	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260312	7590	7662.5	7542.5	7574.5	550020	7574.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260312	417	426.6	400.15	415.3	8488871	415.3	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260312	429	429	413	417.65	2236725	417.65	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260312	1163.5	1193.1	1140.1	1141.8	780	1141.8	down	down	correct
APTECHT.NSE	Aptech Limited	20260312	81	82.69	79.65	81.27	146645	81.27	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260312	227	230.1	223.91	227.24	1555673	227.24	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260312	78.97	78.97	72.01	73.96	112803	73.96	down	down	correct
ARCHIES.NSE	Archies Limited	20260312	14.25	14.25	13.75	13.91	21160	13.91	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260312	39.9	40.99	38.04	40.2	693	40.2	up	up	correct
ARIES.NSE	Aries Agro Limited	20260312	345.75	346	336.1	338.95	22710	338.95	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260312	72.6	72.6	70.6	71.1	428148	71.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260312	230.6	236.1	223.8	227	12584	227	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260312	1349	1413.9	1314.2	1378.9	49277	1378.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260312	24.45	24.8	23.71	24.05	20501	24.05	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260312	369.95	378.5	363.05	365.85	30544	365.85	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260312	1.46	1.46	1.46	1.46	0	1.46
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260312	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260312	228	232.01	226.7	229.64	91589	229.64	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260312	148.15	156.8	148	151.4	1006	151.4	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260312	331	358.5	325.25	348.3	1223735	348.3	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260312	400.3	400.3	388.4	393.35	191991	393.35	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260312	514	540.9	502.1	537.5	144935	537.5	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260312	864.45	867.95	837.45	856.2	30626	856.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260312	195.9	195.9	188.1	188.74	58468	188.74	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260312	429.1	436	420.05	430.1	26607	430.1	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260312	737.35	746.6	726	731.2	41670	731.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260312	527.45	538	516.05	531.55	487201	531.55	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260312	308.9	318.4	303.7	314.1	35344	314.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260312	13.62	15.5	13.36	15.06	307160	15.06	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260312	120	123.54	117.05	121.05	1386746	121.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260312	184.66	184.97	177.01	178.47	44243228	178.47	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260312	287.6	314.9	283	306.45	20983	306.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260312	2208	2249.9	2201	2221.2	1384055	2221.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260312	65.12	66.55	64.25	64.59	2459869	64.59	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260312	213.06	215.3	211	213.01	1212	213.01	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260312	616.35	637.7	616.35	626.35	31855	626.35	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260312	682.5	702.15	673.55	684.05	886467	684.05	up	up	correct
ASTRAL.NSE	Astral Limited	20260312	1719	1725	1633.1	1680	1565206	1680	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260312	1025	1045.3	1001.5	1034.4	226990	1034.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260312	8700	8726.5	8575	8609	2522	8609	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260312	4.18	4.34	4.01	4.21	53029	4.21	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20260312	594	651	589.9	607.6	48585920	607.6	up	down	incorrect
ATUL.NSE	Atul Ltd	20260312	6150	6325	6055	6302.5	24270	6302.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260312	426.95	428	416.85	424.8	121249	424.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260312	911.1	912.75	899.1	902.2	1828277	902.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260312	890	931.9	865.85	921.45	236549	921.45	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260312	1308	1319.8	1289.4	1311.9	2110239	1311.9	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260312	103.49	105	100.01	101.21	1671	101.21	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260312	1897.4	1907.4	1818	1822.8	8487	1822.8	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260312	67.42	67.75	64.94	65.15	97766	65.15	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260312	439.7	455	416.35	426.05	163276	426.05	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260312	1198.6	1258	1176.7	1243	581477	1243	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260312	59.7	62.79	59.67	61.09	96264	61.09	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260312	476	491.75	465.35	485.45	106464	485.45	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260312	1243.2	1251.1	1231.8	1234.5	9663320	1234.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260312	585.97	585.97	561.81	565.4	40336	565.4	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260312	13.24	13.31	13.2	13.21	33817	13.21	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260312	1423.1	1445	1384.9	1385.2	212838	1385.2	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260312	150.98	151.72	150.27	150.86	6746	150.86	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260312	269.44	269.44	259.33	260.48	141526	260.48	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260312	323.44	326	321.34	324.09	1563	324.09	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260312	187.99	190.9	172.15	182.09	34396	182.09	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260312	102.1	106.75	102.1	103.78	1979	103.78	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260312	5.09	5.09	4.8	4.85	62864	4.85	down	down	correct
BAJAJ.NSE	AUTO	20260312	9280	9280	9080	9152.5	390062	9152.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260312	355.9	360	345.5	352.85	523735	352.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260312	385	411.5	376.5	383.3	2414989	383.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260312	1786.9	1794.4	1763.1	1770.8	1095963	1770.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260312	16.57	17	16.24	16.53	11315756	16.53	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260312	10102	10103	9760	9789	83281	9789	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260312	880.1	888.2	858.35	862.95	15508258	862.95	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260312	98.63	100.32	96.7	97.23	153143	97.23	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260312	1040	1049.4	1002.4	1035	90442	1035	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260312	20.18	20.88	19.56	20.03	48585	20.03	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260312	13.17	15.52	12.84	14.77	383267	14.77	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260312	2162.2	2308.8	2152.1	2280.2	204206	2280.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260312	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260312	170	170.44	166.1	167.96	291884	167.96	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260312	70.64	72.4	69.99	71.49	21655	71.49	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260312	517.9	519.65	502.1	503	814720	503	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260312	115.18	115.19	111.03	114.42	525	114.42	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260312	3600.1	3626.4	3492.1	3600.1	1077	3600.1
BANCOINDIA.NSE	Banco Products (India) Limited	20260312	574	581.8	561.35	574.15	211233	574.15	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260312	180	181.47	177.2	178.01	5408689	178.01	down	down	correct
BANG.NSE	Bang Overseas Limited	20260312	37.85	37.85	35.5	36.02	23844	36.02	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260312	52.49	52.67	50.71	51.38	3512	51.38	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260312	287	293.35	282.95	289.2	8115474	289.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260312	575	575	565.37	569.24	1313838	569.24	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260312	151	156.6	149.81	154.78	6364616	154.78	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260312	112.19	113.39	111.01	111.89	13043	111.89	down	up	incorrect
BASF.NSE	BASF India Limited	20260312	3445	3495	3378.2	3469.7	16674	3469.7	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260312	21.38	21.38	19.8	20.49	246009	20.49	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20260312	718.5	733	707	713.95	183133	713.95	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260312	4480	4529.1	4456.6	4502.5	41072	4502.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260312	2351.5	2424	2315.1	2408.1	29067	2408.1	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260312	1574.4	1594	1539	1570.9	43038	1570.9	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260312	28.2	28.49	27.8	28.26	399154	28.26	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260312	1344.9	1355.1	1325.8	1349.4	1295186	1349.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260312	24.77	24.77	23.2	23.5	29388	23.5	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260312	189.33	190.27	181.6	184.61	922518	184.61	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260312	126	126	122.5	126	4018	126
BEL.NSE	Bharat Electronics Limited	20260312	452	455	448.5	453.55	14089623	453.55	up	up	correct
BEML.NSE	BEML Limited	20260312	1598.1	1621.8	1567.6	1614.2	216918	1614.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260312	80.51	84.29	80.05	83.81	431820	83.81	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260312	428.7	428.7	419.2	421.5	357534	421.5	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260312	15.49	15.65	14.8	14.87	434150	14.87	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260312	376	378.6	368.9	374.3	12760	374.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260312	450.5	450.5	435	441.65	13995	441.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260312	2.84	2.84	2.84	2.84	0	2.84
BGRENERGY.NSE	BGR Energy Systems Limited	20260312	325	330	317.8	319.9	80426	319.9	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260312	151.92	153.01	146.71	151.19	33213	151.19	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260312	160	160	155.4	157.7	176368	157.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260312	2.6	2.65	2.56	2.62	450162	2.62	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260312	1789.9	1792.4	1720	1779.6	1253973	1779.6	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260312	101	101	96.25	98.2	24508	98.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260312	1352	1375.9	1320.2	1339.8	13675	1339.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260312	164	166.25	156.96	163.47	238988	163.47	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260312	1797.9	1817.8	1791	1798.3	12922735	1798.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260312	253.9	270.35	251.85	267.85	16227938	267.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260312	51.21	52.6	50.11	52.13	116326	52.13	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260312	711.55	724.4	706.15	719.9	3423	719.9	up	up	correct
BIOCON.NSE	Biocon Limited	20260312	390.5	397.5	389	392.2	1921703	392.2	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260312	30.06	31.56	29.6	30.63	13938	30.63	up	up	correct
BIRET.NSE	RR	20260312	342	342.43	339.5	340.11	225203	340.11	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260312	135.55	139.7	133.2	137.93	44621	137.93	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260312	840	840	818	820.1	93531	820.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260312	121.21	123.47	118.13	120.78	26118	120.78	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260312	17.53	17.53	17	17.33	225109	17.33	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260312	214.57	214.57	207.4	209.2	1007361	209.2	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260312	51.31	51.78	50.1	50.89	456441	50.89	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260312	247	253.8	244.8	251.75	893593	251.75	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260312	2.61	2.61	2.61	2.61	0	2.61
BLUEDART.NSE	Blue Dart Express Limited	20260312	5398.5	5398.5	5256	5303.5	5898	5303.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260312	1941	1969.5	1892	1953.5	638482	1953.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260312	43.95	45.09	43.94	44.22	345805	44.22	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260312	107.5	111.1	105.56	108.68	983985	108.68	up	up	correct
BOROLTD.NSE	Borosil Limited	20260312	253.8	253.8	238	241.41	606941	241.41	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260312	411.9	431.6	403.25	422.15	501717	422.15	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260312	31620	31620	30815	31305	27041	31305	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260312	318.7	330.35	314	327	11176171	327	up	up	correct
BPL.NSE	BPL Limited	20260312	51.01	52.6	50.25	51.18	62560	51.18	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260312	664.65	680	650.25	665	241725	665	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260312	5910	5910	5713	5787	996754	5787	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260312	18.98	18.98	18	18.34	154384	18.34	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260312	61.19	62.6	59.52	62.18	25854	62.18	up	up	correct
BSE.NSE	BSE Limited	20260312	2800	2877.9	2781.2	2850.6	2988021	2850.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260312	83.5	84.89	82.98	84.39	9480	84.39	up	up	correct
BSL.NSE	BSL Limited	20260312	132.6	132.6	125.1	125.56	1751	125.56	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260312	140.69	140.8	139.46	140.58	92426	140.58	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260312	27.14	28.53	27.14	27.57	470834	27.57	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260312	380	380	369.2	375	927993	375	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260312	712	767.9	682.5	697.1	969890	697.1	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260312	40.4	40.72	38.8	39.46	6936	39.46	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260312	39.8	40.2	38.81	39.44	67545	39.44	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260312	12.51	13	12.25	12.7	23241	12.7	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260312	141.01	145.49	137.55	144.93	265348	144.93	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260312	670	670.8	655.25	663.75	1585361	663.75	down	down	correct
CANBK.NSE	Canara Bank	20260312	138.6	142.86	136.26	140.34	21773776	140.34	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260312	865.35	884.4	838.6	872	142674	872	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260312	255.05	258.8	248.15	256.65	75769	256.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260312	213.5	213.87	198.7	202.07	1055758	202.07	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260312	1686.5	1697.5	1660	1687.6	50022	1687.6	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260312	12	12.45	11.51	11.59	52490	11.59	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260312	787.1	792	766.1	787.5	62285	787.5	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260312	1595	1647.7	1562	1631.2	37515	1631.2	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260312	1689.2	1723	1651.2	1678.7	357775	1678.7	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260312	186.1	186.29	185	185.59	1465064	185.59	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260312	15.51	15.95	15.42	15.72	311258	15.72	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260312	12.66	13.19	12	12.89	99340	12.89	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260312	1030	1066.5	1027.2	1060.6	220761	1060.6	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260312	1206	1218.5	1193.1	1210.8	1620635	1210.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20260312	3509	3899	3454.5	3806.5	530229	3806.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260312	7.74	8.21	7.74	7.84	18349	7.84	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20260312	409.8	415	401.6	413.1	16843	413.1	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260312	19.83	20.09	19.39	19.89	94505	19.89	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260312	36.17	36.98	35.62	36.61	6995129	36.61	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260312	20.98	21.05	20.28	20.38	554345	20.38	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260312	2848.3	2849.7	2718.2	2774.5	34067	2774.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260312	690	690	671.1	685	15748	685	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260312	4625	4728.9	4524	4667.9	13682	4667.9	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260312	4.52	4.55	4.3	4.37	38888	4.37	down	up	incorrect
CESC.NSE	CESC Limited	20260312	153.4	164.9	152.98	159.42	16610060	159.42	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260312	167.56	170.5	163.49	168	5786378	168	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260312	723.45	740.25	701.6	738.25	3548443	738.25	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260312	772	779.65	746.1	774.55	103498	774.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260312	428	436.95	423.3	432.5	696191	432.5	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260312	142.17	144.55	137.5	143.23	10572	143.23	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260312	157	158.9	153.29	155.39	51467	155.39	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260312	386	386	371.5	376	4100	376	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260312	265.1	284.87	259.92	275.63	671322	275.63	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260312	902	960	869.35	943.8	3630058	943.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260312	1548	1552.3	1510	1522	2352076	1522	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260312	1560	1560	1481	1486.6	139746	1486.6	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260312	1095.6	1112.8	1063.7	1091.8	94896	1091.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20260312	85.5	88.4	84.14	88	7421	88	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260312	16.27	16.48	15.15	15.97	13598	15.97	down	down	correct
CIPLA.NSE	Cipla Limited	20260312	1325.1	1341.7	1319	1324.3	1405268	1324.3	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260312	730.8	741.5	720.05	733.9	116050	733.9	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260312	50.48	51.18	48.36	48.9	86795	48.9	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260312	245	251.2	243.2	249.55	43899	249.55	up	up	correct
CMICABLES.NSE	CMI Limited	20260312	4	4	4	4	0	4
COALINDIA.NSE	Coal India Limited	20260312	446.75	474	445	470.1	27328044	470.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260312	1450	1452	1422.6	1444.3	582483	1444.3	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260312	25.9	26.62	25.19	25.45	2100902	25.45	down	down	correct
COFORGE.NSE	Coforge Limited	20260312	1107	1128.1	1078.5	1109	4181637	1109	up	up	correct
COLPAL.NSE	Colgate	20260312	2040	2040	1962.2	1975.8	836489	1975.8	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260312	1.28	1.28	1.19	1.19	52379	1.19	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260312	12	12.9	12	12.72	53656	12.72	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260312	468.5	471.2	458.45	468	3982340	468	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260312	29.8	35.49	29.35	35.45	9380060	35.45	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260312	229.25	233.88	225.95	228.3	463455	228.3	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260312	633.7	644.95	618.8	628.05	18185	628.05	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260312	32.71	32.9	30.21	32.04	14623	32.04	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260312	156.31	158.99	152	153.41	66288	153.41	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260312	2009.9	2026.7	1959.1	2008.5	273943	2008.5	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260312	4.72	5.1	4.72	5	11305	5	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260312	102.53	104.9	101.86	104.47	2152294	104.47	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260312	7290	7491	7238.5	7354	60004	7354	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260312	7.04	7.04	6.67	6.84	20677	6.84	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260312	1189.4	1198.3	1151	1177.2	216950	1177.2	down	down	correct
CREST.NSE	Crest Ventures Limited	20260312	344.35	344.35	338.65	340.65	3861	340.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20260312	4320	4320	4195	4235.3	37436	4235.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260312	248	254.5	243	247.2	2440630	247.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260312	355	356.6	344.35	347.05	520360	347.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260312	27.93	27.93	24.33	24.79	236694	24.79	down	down	correct
CUB.NSE	City Union Bank Limited	20260312	245.9	246.9	239.3	243.85	2955678	243.85	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260312	93.95	94.86	91.11	92.31	150215	92.31	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260312	4626	4781.3	4518	4753.6	962205	4753.6	up	up	correct
CUPID.NSE	Cupid Limited	20260312	86.1	86.4	80.3	81.35	27937542	81.35	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260312	15.33	15.33	13.28	13.58	15247	13.58	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260312	108	108	100	104.4	31347	104.4	down	down	correct
CYIENT.NSE	Cyient Limited	20260312	922.9	925	899.05	905.6	199791	905.6	down	down	correct
DABUR.NSE	Dabur India Limited	20260312	471.3	471.3	456.5	459.35	1756738	459.35	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260312	1850	1909.1	1825.1	1894.5	358226	1894.5	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260312	316.5	323.75	305.6	310.85	147403	310.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260312	23.5	23.99	22.6	23.93	5516	23.93	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260312	2.85	2.9	2.78	2.86	52624	2.86	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260312	687	760.95	681.85	731.95	303672	731.95	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260312	210.9	210.9	206	206.82	50879	206.82	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260312	452.55	457.3	441.25	454.15	302572	454.15	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20260312	101	107.58	98.8	103.53	2662425	103.53	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260312	25	25.96	24.8	25.19	3265	25.19	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260312	169.82	169.86	163.91	165.22	236688	165.22	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260312	170	176.38	167.32	174.01	1664016	174.01	up	up	correct
DCM.NSE	DCM Limited	20260312	61	62.35	60.55	60.88	14058	60.88	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260312	6.24	6.74	6.2	6.74	544782	6.74	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260312	118.12	121	110.4	113.46	64416	113.46	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260312	986.5	1017.9	968.1	1015.7	36537	1015.7	up	up	correct
DCW.NSE	DCW Limited	20260312	43.6	43.6	42.06	42.65	1856295	42.65	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260312	682	692.8	680.95	681.75	18733	681.75	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260312	990	1000.85	970.05	978.3	220625	978.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260312	1470	1495.9	1455.5	1480.5	82431	1480.5	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260312	341.8	350.8	335.55	341.2	191799	341.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260312	11.46	11.47	10.9	11.15	432011	11.15	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260312	56.1	57.07	54.81	55.34	1398372	55.34	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260312	57	58.44	56.05	56.46	2882	56.46	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260312	26.35	27.35	26.25	27.01	798694	27.01	up	down	incorrect
DENORA.NSE	De Nora India Limited	20260312	703	715	694	705.7	1754	705.7	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20260312	111.78	120.28	109.13	116.96	9687233	116.96	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20260312	25.69	26.01	24.32	24.98	18761	24.98	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260312	127.51	129.8	123	123.45	383009	123.45	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260312	23.27	23.56	23.04	23.31	361013	23.31	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260312	977	977	951.2	960.5	45385	960.5	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260312	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260312	861.35	873.75	850.6	867.05	437	867.05	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260312	984.5	988.5	950	956	41915	956	down	up	incorrect
DICIND.NSE	DIC India Limited	20260312	534.9	537	517.6	536.85	3096	536.85	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260312	17.5	18.18	17.29	17.64	68399	17.64	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20260312	2.58	2.6	2.51	2.55	5655350	2.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260312	6330	6330.5	6221	6282	153876	6282	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260312	10475	10849	10254	10803	968428	10803	up	up	correct
DLF.NSE	DLF Limited	20260312	568.4	571.75	555.55	558.1	3176429	558.1	down	down	correct
DLINKINDIA.NSE	D	20260312	396	399	391.5	394.15	69039	394.15	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260312	3928.2	3975	3856.2	3953.6	352801	3953.6	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260312	3.4	3.48	3.29	3.3	64363	3.3	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260312	1025.4	1025.4	988.2	1001.3	79800	1001.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260312	257	262.25	252.9	257.3	43358	257.3	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260312	89	89.24	85.22	87.76	31781	87.76	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260312	1025	1045	1007.2	1023.7	9188	1023.7	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260312	8.54	8.9	8.41	8.66	180926	8.66	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260312	148.13	149.99	143.07	147.98	8261	147.98	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260312	13.79	13.79	13	13.34	52465	13.34	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260312	962.2	963.2	936.55	947.6	139161	947.6	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260312	1321	1337.3	1303.6	1319	1969692	1319	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260312	909.9	940	887.4	907.6	43024	907.6	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260312	132	134.7	128.14	132.01	21530	132.01	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260312	3.22	3.22	3.1	3.12	607109	3.12	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260312	219	229	216.07	225.84	19729	225.84	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260312	39.42	40.67	38.8	38.83	886527	38.83	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260312	9919	9920	9500	9685	29994	9685	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260312	212.12	217.12	204.52	209.12	71280	209.12	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260312	7.35	7.35	7.17	7.24	12814687	7.24	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260312	1560.38	1572.2	1560.38	1567	18088	1567	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260312	1399.96	1403.44	1398.1	1401.98	7969	1401.98	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260312	3118	3209	3032.5	3158.1	171146	1579.05	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260312	105.25	110.39	105	108.09	3522743	108.09	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260312	1.01	1.01	1.01	1.01	0	1.01
EICHERMOT.NSE	Eicher Motors Limited	20260312	7175	7227.5	6961	6975.5	1259945	6975.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260312	804	819	791.1	810.35	201169	810.35	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260312	312	322.15	310.05	315.75	21473	315.75	up	up	correct
EIHOTEL.NSE	EIH Limited	20260312	318	333.95	313.35	331.8	708559	331.8	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260312	1545.9	1574	1515.6	1535.4	9837	1535.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260312	107	112.95	106.09	108.31	424986	108.31	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260312	395	398.75	384.5	392	481045	392	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260312	76.99	82.82	72.45	79.19	20819127	79.19	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260312	618.6	620	596.85	612	11126	612	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260312	493.15	497.85	478	489.3	497225	489.3	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260312	40.5	41.59	40	40.95	19647	40.95	up	up	correct
EMAMILTD.NSE	Emami Limited	20260312	433	434	425.3	429.2	280897	429.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260312	75.5	76.65	74.26	75.05	46306	75.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260312	61	61.45	57.81	58.14	42766	58.14	down	down	correct
EMBASSY.NSE	RR	20260312	421	442.99	415.31	436.25	817982	436.25	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260312	220.98	222.1	215.61	219.2	24405	219.2	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260312	82.99	84.96	81.23	84.3	19712	84.3	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260312	2450	2484.6	2403.5	2460.5	25318	2460.5	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260312	15.3	15.85	14.85	15.1	29752	15.1	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260312	198.2	204.8	194.4	200.69	3403841	200.69	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260312	105.6	107.39	105.5	106.79	13696	106.79	up	up	correct
EPL.NSE	EPL Limited	20260312	195.65	198.32	189.93	192.89	730656	192.89	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260312	58	58.01	56.28	56.75	3112069	56.75	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20260312	1349	1359	1327.9	1351.6	40764	1351.6	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260312	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260312	5272	5351.5	5260	5326	781	5326	up	up	correct
ESCORTS.NSE	Escorts Limited	20260312	3400	3400	3220.5	3229.8	154477	3229.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260312	24.88	25.37	24.36	24.88	207678	24.88
ESTER.NSE	Ester Industries Limited	20260312	95.75	97.39	93.51	95.93	68292	95.93	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260312	313.95	321.45	308.75	313.1	37409	313.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260312	389.95	389.95	370.1	372.4	9635	372.4	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260312	1.17	1.25	1.13	1.13	5650132	1.13	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260312	908.95	909.7	880.1	883.65	5363	883.65	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260312	308.5	314.45	304.5	310	1465707	310	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260312	763.3	763.3	737	743.1	38560	743.1	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260312	6.96	7.1	6.8	6.96	114255	6.96
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260312	840.05	877	830	845.1	3551351	845.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260312	552.25	565	542.3	548.1	20855	548.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260312	22.4	22.8	21.98	22.5	1423881	22.5	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260312	0.34	0.34	0.34	0.34	0	0.34
FCSSOFT.NSE	FCS Software Solutions Limited	20260312	1.48	1.52	1.46	1.47	1630465	1.47	down	down	correct
FDC.NSE	FDC Limited	20260312	370.6	371	362.75	367	37198	367	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260312	265.75	272.15	264.85	270.25	7972457	270.25	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260312	0.43	0.44	0.42	0.42	475718	0.42	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260312	2.91	2.91	2.75	2.75	5273	2.75	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260312	2105.1	2148.2	2045	2101.6	42983	2101.6	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260312	42.03	43.51	41.36	42.74	628962	42.74	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260312	885	904.95	869.05	894.45	451130	894.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260312	4225	4388	4191.2	4335.7	10668	4335.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260312	184	190.36	182.22	187.8	1033134	187.8	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260312	7.13	7.26	6.9	6.93	18756	6.93	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260312	1.21	1.29	1.2	1.27	42305	1.27	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260312	3207.1	3212.8	3164.4	3185.3	48527	3185.3	down	down	correct
FMGOETZE.NSE	Federal	20260312	387	400.15	377.1	394.05	57088	394.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260312	8.76	8.76	8.17	8.26	20635	8.26	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260312	21510	21885	20920	21560	87019	21560	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260312	874	875.05	852	859.5	2366155	859.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260312	5140	5189.5	5007.5	5074.5	2213	5074.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260312	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260312	218	225.34	213.1	222.06	1671380	222.06	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260312	875	893.4	866.8	879.8	182402	879.8	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260312	129.67	132.4	127.46	130.37	532811	130.37	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260312	147	153.93	144.67	152.35	16072499	152.35	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260312	1853.7	1869	1825.4	1852.8	10966	1852.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260312	520.5	584	513	551.65	614916	551.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260312	780	815	769.2	771.35	14743	771.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260312	747.95	775.45	747.95	768.2	90949	768.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260312	77	78.99	76.25	78.18	117197	78.18	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260312	2.93	2.93	2.8	2.88	169652	2.88	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260312	117.41	124.1	117.16	119.98	4696	119.98	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260312	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260312	616.1	621	602.35	610.5	63648	610.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260312	2.4	2.49	2.28	2.28	349113	2.28	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260312	12.7	12.7	12.7	12.7	0	12.7
GEECEE.NSE	GeeCee Ventures Limited	20260312	261.3	269.8	259.65	262.65	3913	262.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260312	20.57	22.22	20.57	20.89	421836	20.89	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260312	45.3	45.3	43.35	43.38	97045	43.38	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260312	276	282	267.3	271.3	861741	271.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260312	11.56	11.96	11.43	11.77	72531	11.77	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260312	252	259	246.25	255.85	275603	255.85	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260312	59.1	60.35	58.6	59.53	470795	59.53	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260312	1420	1492.6	1395.3	1486.5	1091966	1486.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260312	43.02	46.99	43.02	46.15	214511	46.15	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260312	11.78	11.78	11.78	11.78	0	11.78
GHCL.NSE	GHCL Limited	20260312	455	474	450	463.4	104840	463.4	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260312	146.5	147.4	144	146.23	62601	146.23	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260312	364	372.5	360.2	369.3	168333	369.3	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260312	80.01	85.27	77	82.58	37605	82.58	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260312	7979	8015.5	7840	7991.5	14045	7991.5	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260312	37.3	39.4	34.22	37.34	111663	37.34	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260312	130.2	137.7	129.5	136.97	790958	136.97	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260312	1615	1649.9	1578.5	1649.9	1154	1649.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260312	1669.9	1699.9	1638.3	1655.3	173345	1655.3	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260312	2486	2519.4	2436.8	2504.4	47013	2504.4	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260312	2273.2	2273.2	2215.4	2256.4	996025	2256.4	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260312	4.48	4.48	4.48	4.48	363	4.48
GLOBAL.NSE	Global Education Limited	20260312	103.5	107	102.22	102.88	129979	102.88	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260312	164.45	164.45	161	163.42	18474	163.42	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260312	2.63	2.63	2.5	2.52	1485796	2.52	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260312	851.2	864.95	831	837.4	59310	837.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260312	1001	1014.6	990	1000.65	46765	1000.65	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260312	539.6	562.65	531.7	556.85	2137993	556.85	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260312	869.7	905	854.55	890.75	149975	890.75	up	up	correct
GNA.NSE	G N A Axles Limited	20260312	430	430	408.05	415.95	54085	415.95	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260312	422	443.45	415.65	433	354187	433	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260312	327	332.3	322.15	327.1	14113	327.1	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260312	251.5	256.8	245.8	251.5	36743	251.5
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260312	2113.6	2113.6	2048.4	2091.6	292687	2091.6	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260312	595	597	585.2	586.55	89084	586.55	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260312	1096.2	1096.2	1045.1	1052.3	6037448	1052.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260312	885	909.45	869.4	892.85	72863	892.85	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260312	1638.9	1649.6	1600.6	1616.3	762875	1616.3	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260312	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260312	602	615.9	597.95	602.9	611438	602.9	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260312	41.92	41.92	41.03	41.22	26450	41.22	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260312	160.16	163.75	158.03	160.3	195491	160.3	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260312	131.9	132.65	131.54	132.46	30302165	132.46	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260312	27.5	28.52	27.45	27.45	1659	27.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260312	313.05	317.25	303.9	312	511543	312	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260312	39.75	39.75	37.23	37.71	66458	37.71	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260312	1035.9	1062.4	1022.1	1054.4	66235	1054.4	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260312	253.75	268	247	264	3083671	264	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260312	160.25	160.82	156.25	159.42	1022567	159.42	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260312	108.8	108.99	105.15	106.9	177732	106.9	down	down	correct
GRANULES.NSE	Granules India Limited	20260312	586.2	591.45	572.2	586.75	568573	586.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260312	644.4	662.65	628	645.7	1025588	645.7	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260312	2711.2	2727.4	2660.6	2673.1	952036	2673.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260312	1505	1518	1468	1503.2	204548	1503.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260312	144.38	149.2	142.06	143.32	1600277	143.32	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260312	226	227	221.12	223.4	9215	223.4	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260312	197	210.64	190.1	205.29	281910	205.29	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260312	201.99	203	196.01	199	159764	199	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260312	9.26	10.12	9.11	9.85	12840185	9.85	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260312	1512.4	1512.4	1470.2	1488	19181	1488	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260312	919	935.2	912.2	921.5	11700	921.5	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260312	850	970.05	850	906.05	1411	906.05	up	up	correct
GRPLTD.NSE	GRP Limited	20260312	1722.6	1849.9	1688.1	1807.9	3015	1807.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260312	2418	2439.1	2391.7	2423.8	588730	2423.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260312	159.91	161.52	156.25	159.46	1687799	159.46	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260312	285	311.4	277.1	279.5	5944164	279.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20260312	12.8	12.8	11.9	11.98	119622	11.98	down	down	correct
GTL.NSE	GTL Limited	20260312	6.87	6.93	6.77	6.79	155901	6.79	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260312	1.09	1.1	1.08	1.08	22248315	1.08	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260312	62.6	64	59.48	60.11	518873	60.11	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260312	289.6	289.6	282.35	287.4	59454	287.4	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260312	444.05	449.05	437.5	440.95	42877	440.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260312	399	410.75	395	403.65	12881	403.65	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260312	396.6	432	383.2	388.4	20313788	388.4	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260312	39.4	39.4	36.47	37.08	6000	37.08	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260312	1022	1029.4	990	1010	70691	1010	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260312	30.35	31.75	30.35	31.47	48780	31.47	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260312	160	162.47	156.96	158.88	110364	158.88	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260312	3955	4033.2	3940.8	4013.5	961224	4013.5	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260312	412	433	398.3	409.05	17628472	409.05	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260312	179.06	188.5	177.61	181.98	20802	181.98	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260312	10.1	10.17	9.92	10.04	2811607	10.04	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260312	918	955.9	905	945.95	33232	945.95	up	up	correct
HAVELLS.NSE	Havells India Limited	20260312	1355.2	1364.6	1334.5	1354	853612	1354	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260312	1.46	1.46	1.25	1.39	108161	1.39	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260312	52.48	52.48	50.04	50.91	3504	50.91	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260312	15.96	16.33	15.48	16.09	17963204	16.09	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260312	579	579	555.05	560.3	105258	560.3	down	down	correct
HCL.NSE	INSYS	20260312	12.16	12.47	12.09	12.28	152696	12.28	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260312	1350	1363.4	1341	1357	2616965	1357	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260312	2439	2479.4	2408.4	2429	848681	2429	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260312	820.1	836.4	820.1	833.3	46107561	833.3	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260312	644.6	649.35	636.1	645.7	3339906	645.7	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260312	2.24	2.24	2.24	2.24	0	2.24
HEG.NSE	HEG Limited	20260312	522.2	531.25	510.5	519.15	960106	519.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260312	159	159	155.36	156.23	71247	156.23	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260312	137.94	140.9	136.5	136.92	1029178	136.92	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260312	188.19	188.19	181.5	182.89	225486	182.89	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20260312	309.25	324	301.05	322.1	895877	322.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260312	5589	5589	5376	5394.5	476478	5394.5	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260312	1450.7	1460	1424.1	1435.5	2676	1435.5	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260312	163	163	158.6	159.06	3641	159.06	down	up	incorrect
HFCL.NSE	HFCL Limited	20260312	71.9	75.98	70.7	74.47	60068640	74.47	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260312	521	524.8	497.05	507.65	487340	507.65	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260312	375	379.65	366.9	374.25	30696	374.25	down	down	correct
HIKAL.NSE	Hikal Limited	20260312	178	182.35	174	180.25	261264	180.25	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260312	16.87	17.3	16.7	16.78	242620	16.78	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260312	87.89	89.6	86.16	86.61	985740	86.61	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260312	968	972	934.45	969.75	4664967	969.75	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260312	410.15	412.25	402.35	404.4	1185	404.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260312	19.28	19.4	18.56	19.13	13760	19.13	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260312	540.8	540.8	519.4	527.35	8013312	527.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260312	151	156.54	146.49	147.44	2001410	147.44	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260312	376.4	388.85	367.5	384.35	8573492	384.35	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260312	2165.1	2165.1	2109.3	2136.9	1791973	2136.9	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260312	584	585.65	568.85	583	4378868	583	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260312	1433.1	1546.8	1396.9	1510.2	68284	1510.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260312	159.5	159.51	153.55	154.56	9905	154.56	down	down	correct
HITECH.NSE	Hi	20260312	81.49	82.19	78.9	80.52	599873	80.52	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260312	128.01	137.2	128.01	131.67	13084	131.67	up	up	correct
HITECHGEAR.NSE	The Hi	20260312	603	617.4	600	614.95	1172	614.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260312	308.8	312.6	296.1	305.7	112717	305.7	down	down	correct
HLVLTD.NSE	HLV Limited	20260312	7.62	7.82	7.42	7.7	304699	7.7	up	up	correct
HMT.NSE	HMT Limited	20260312	58.01	60	56.39	57.05	41303	57.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260312	62.39	63.9	60.2	62.46	32165	62.46	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260312	471.75	483.65	468.1	480.4	35584	480.4	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260312	522.56	522.56	505.15	510.07	75920	510.07	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260312	1053	1053	1000	1002.6	483607	1002.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260312	30500	30845	30135	30580	3454	30580	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260312	2078	2081	1995	2029.2	9226	2029.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260312	320.5	327	307	322.1	147259	322.1	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260312	444.6	456.1	428.4	453.05	1571524	453.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260312	21	21.76	20.62	21.34	104437	21.34	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260312	210.05	212.68	202.04	203.8	640658	203.8	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260312	176.1	179.47	173.75	176.66	2582752	176.66	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260312	166	170	165.43	167.26	153412	167.26	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260312	54.75	55.24	54	54.08	1973304	54.08	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260312	45.37	45.37	40	45.37	9231	45.37
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260312	815	834.5	805.2	820.2	36336	820.2	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260312	37.24	37.24	36.69	36.86	284482	36.86	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260312	123	123.11	119.95	122.13	646029	122.13	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260312	1275.7	1280.5	1258.3	1266.5	19676187	1266.5	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260312	1872.9	1872.9	1840.2	1855.3	606686	1855.3	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260312	592	596.65	583.15	592.95	949805	592.95	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260312	248	248.9	241.55	244.05	226761	244.05	down	down	correct
ICRA.NSE	ICRA Limited	20260312	5395	5441.5	5348	5416.5	954	5416.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260312	98.5	99.91	96.61	98.81	12062837	98.81	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260312	9.64	9.74	9.36	9.56	444257788	9.56	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260312	65	65.68	64.12	64.78	34060333	64.78	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260312	260.01	263.5	259.06	259.93	1749	259.93	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260312	122.5	124.48	119.87	122.97	5791203	122.97	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260312	750.85	765.45	730.55	743.7	19238	743.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260312	1047.8	1050.4	1016.9	1021.2	54588	1021.2	down	down	correct
IFCI.NSE	IFCI Limited	20260312	53	54.78	51.93	53.95	13003016	53.95	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260312	150	157.01	150	153.9	21076	153.9	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260312	320	329	311.7	321.9	66013	321.9	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20260312	164.4	164.85	157.82	161.91	6354075	161.91	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260312	361.9	373.1	351	356.55	45158	356.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260312	478.9	482.85	469	480.7	996470	480.7	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260312	133.66	134.99	127.07	133.53	14434	133.53	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260312	22.5	23.53	22.01	22.88	453599	22.88	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260312	2.3	2.38	2.18	2.3	19670	2.3
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260312	42.93	44.48	42.01	43.08	1018328	43.08	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260312	1220.5	1282	1186.7	1263.1	122711	1263.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260312	1023.1	1036.5	1010.2	1018.4	1120	1018.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260312	1.77	1.79	1.64	1.69	133196	1.69	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260312	33.05	34.99	32.47	33	9388	33	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260312	32.44	32.6	32	32.39	19165	32.39	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260312	617	631.9	603.75	624.95	4723816	624.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260312	366.1	370.35	358.15	364.5	129938	364.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260312	865	884.8	847.35	880.25	61777	880.25	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260312	2115	2120	2076	2108	263684	2108	down	down	correct
INDIANB.NSE	Indian Bank	20260312	910	922.3	890	909.6	1025100	909.6	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260312	196.99	197.48	192.06	193.75	1938	193.75	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260312	350	351.3	335.3	339.55	53403	339.55	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260312	4263.6	4297.5	4194.1	4251.7	1595719	4251.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260312	819.8	832.9	805	818.05	117580	818.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260312	797	799.9	776.5	790.6	12365	790.6	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260312	195.35	206.09	190.71	200.01	87349	200.01	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260312	34.32	35.65	34.15	35.25	69764	35.25	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260312	210.74	210.74	202.1	203.84	243671	203.84	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260312	1350	1396.5	1302.2	1375.4	25654	1375.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260312	265	265	248.55	248.75	814951	248.75	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260312	8.52	8.52	8.25	8.29	483988	8.29	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260312	407.8	407.8	393.8	398.65	113925	398.65	down	down	correct
INDSWFTLAB.NSE	Ind	20260312	142	146	139.62	143.47	304779	143.47	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260312	30.18	30.18	28.95	29.13	41642	29.13	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20260312	870	870.5	828	831.35	7514347	831.35	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260312	436.9	444.75	430.55	442.05	5403935	442.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260312	131.26	142.61	127.2	129.1	1245105	129.1	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260312	5.39	5.39	5.05	5.15	6434	5.15	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260312	930.29	935.99	920	928.56	19003	928.56	down	up	incorrect
INFY.NSE	Infosys Limited	20260312	1272.5	1278.6	1258	1265.9	7599940	1265.9	down	up	incorrect
INGERRAND.NSE	Ingersoll	20260312	3860	3860	3780.1	3810	8764	3810	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20260312	81.91	86.95	80.55	83.68	20354774	83.68	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260312	581.95	619.9	564.35	609.95	39517	609.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260312	78.59	81.99	76.01	81	11262	81	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260312	660	675.45	650.3	667.1	320822	667.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260312	94.49	94.49	90.43	91.24	41770	91.24	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260312	1.04	1.05	1.02	1.02	850262	1.02	down	down	correct
IOB.NSE	Indian Overseas Bank	20260312	33.25	34.11	32.91	33.86	6507262	33.86	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260312	157.4	162.25	154.06	160.2	21636039	160.2	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260312	71.02	72.7	69.99	70.87	821685	70.87	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260312	1549.6	1566.8	1519.6	1560.8	278221	1560.8	up	up	correct
IPL.NSE	India Pesticides Limited	20260312	146	150.65	143.51	148.24	233625	148.24	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260312	42.21	42.97	41.33	42.57	9720140	42.57	up	up	correct
IRBINVIT.NSE	IV	20260312	60.45	60.49	60.05	60.25	526863	60.25	down	down	correct
IRCON.NSE	Ircon International Limited	20260312	136.83	138.25	133	136.55	3202461	136.55	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260312	531	541.1	520.05	536.7	3154397	536.7	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260312	98.92	100.9	97.25	100	14255322	98.95	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260312	29.7	30.93	29.66	30.49	431303	30.49	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260312	70	74.02	68.23	73.2	8125	73.2	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260312	955	974.35	933.25	937.6	125797	937.6	down	down	correct
ITC.NSE	ITC Limited	20260312	307.05	308	302.85	304.1	23319679	304.1	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260312	462.2	471.2	450	464.25	28448	464.25	up	up	correct
ITI.NSE	ITI Limited	20260312	253.35	262.6	246.35	258.95	428538	258.95	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260312	7	7.09	6.95	6.99	193799	6.99	down	down	correct
IVP.NSE	IVP Limited	20260312	127.99	137.48	123.5	132.61	16161	132.61	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260312	2783.85	2789	2692.59	2762	477	2762	down	down	correct
IZMO.NSE	IZMO Limited	20260312	742	749.9	718	734.2	31944	734.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260312	123.51	128.48	120.72	127.34	12157742	127.34	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260312	63.45	63.65	62.59	62.86	153212	62.86	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260312	179.42	201.5	170.94	190	2076833	190	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260312	67	68.7	64.86	66.56	4536687	66.56	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260312	101.8	104.3	99.5	102.73	539638	102.73	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260312	30.9	31.39	29.61	30.27	73553	30.27	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260312	122	124.16	120.42	122.42	1317192	122.42	up	up	correct
JASH.NSE	Jash Engineering Limited	20260312	370.05	380	362.8	375.4	126047	375.4	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260312	189	189	181.21	183.8	11433	183.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260312	91.94	91.99	86.7	90.9	363061	90.9	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260312	72	76.76	70.87	75.36	3142057	75.36	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260312	83	91	80.35	88.32	168799	88.32	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260312	2129.7	2141	2107.7	2130	394549	2130	up	up	correct
JBMA.NSE	JBM Auto Limited	20260312	509.95	526.15	496.3	513.95	382419	513.95	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260312	9.49	9.49	8.77	8.97	92222	8.97	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260312	1235.1	1286.8	1212.1	1237.4	20297	1237.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260312	900	949.7	872.1	939.3	960265	939.3	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260312	202	211	191.02	198.8	102836636	198.8	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260312	1177.6	1232.1	1162.2	1225	1959835	1225	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260312	540	548.6	510.1	515	1096866	515	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260312	21.9	22.11	21.27	21.81	566545	21.81	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260312	22.7	23.39	21.6	22.26	24723	22.26	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260312	35.61	35.61	33.9	34.38	4259184	34.38	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260312	336.55	365	336.55	359.7	35728	359.7	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260312	5051	5250	5035.5	5200	48090	5200	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260312	503	508.25	488	500.45	88495	500.45	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260312	604.05	614.9	596.7	608.6	149237	608.6	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260312	337.65	349.85	337	347.7	178639	347.7	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260312	432	432.9	421.2	430.7	1527673	430.7	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260312	85.99	86.49	83.13	84.16	5020	84.16	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260312	121.5	126.2	118.2	123.38	4036935	123.38	up	up	correct
JOCIL.NSE	Jocil Limited	20260312	126.82	128.22	123.25	125.08	847	125.08	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260312	2.49	2.67	2.46	2.67	3937242	2.67	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260312	1309.8	1375.4	1301.4	1312.7	177861	1312.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260312	13.6	14.84	13.3	14.17	86381607	14.17	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260312	734	755.8	716.9	747	963730	747	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260312	484	528	484	518.3	19316979	518.3	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260312	16179	16196	15675	15972	1416	15972	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260312	1175	1182.5	1150	1172.6	1265744	1172.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260312	133.98	136	131.8	135.17	64032	135.17	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260312	470	470	452	461.75	4042856	461.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260312	570.45	590.75	561.5	577.95	451611	577.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260312	804.2	834	789.7	832	247175	832	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260312	718.98	719.89	703.51	715.84	724196	715.84	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260312	542.35	542.35	516.1	525.25	246580	525.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260312	235.8	235.8	228.4	229.1	415116	229.1	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260312	11.18	11.99	10.98	11.1	21371000	11.1	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260312	238	238	228.05	230.6	54545	230.6	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260312	957.8	957.8	931.45	944.1	537246	944.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260312	110.89	110.89	104	106.17	4989	106.17	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260312	593.55	593.55	565	571.45	3598	571.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260312	388.5	393.65	378.6	389.95	3218077	389.95	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260312	194.98	194.98	185.64	188.84	105738	188.84	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260312	22.5	23.1	21.75	22.25	697707	22.25	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260312	1.38	1.4	1.35	1.35	149295	1.35	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260312	63.9	63.9	61.01	62.26	11280	62.26	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260312	178	180.76	175.03	175.89	11567	175.89	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260312	186.35	189.8	185.65	188.5	404542	188.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260312	282.4	282.4	268.3	277.15	17221	277.15	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260312	39.98	40.64	38.01	40.3	4384	40.3	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260312	304	304.8	295	295.7	1286897	295.7	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260312	844	844	815.4	821.85	51	821.85	down	up	incorrect
KAYA.NSE	Kaya Limited	20260312	323.05	323.9	312	313.15	7492	313.15	down	down	correct
KCP.NSE	The KCP Limited	20260312	148	148.9	145.2	147.29	127233	147.29	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260312	23.58	24.17	23.57	24.02	179707	24.02	up	down	incorrect
KDDL.NSE	KDDL Limited	20260312	2316.9	2327.9	2237.9	2302.2	25475	2302.2	down	up	incorrect
KEC.NSE	KEC International Limited	20260312	567.25	578.5	535	560.55	4674499	560.55	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260312	82.58	84.65	81	82.97	354233	82.97	up	up	correct
KEI.NSE	KEI Industries Limited	20260312	4300	4425	4265	4330	523034	4330	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260312	17.17	17.3	16.77	17.15	1728517	17.15	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260312	1004.7	1019.9	975.8	993.5	100505	993.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260312	8.28	8.47	8	8.14	587419	8.14	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260312	271.5	273	259.75	261.6	799	261.6	down	down	correct
KHADIM.NSE	Khadim India Limited	20260312	110.98	110.98	104.15	105.77	66770	105.77	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260312	53.89	55.2	53.26	54.26	254619	54.26	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260312	93.14	101.91	93.14	98.32	5585	98.32	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260312	18.3	18.39	17.37	18.1	636	18.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260312	4693.5	4759.5	4652.5	4691.5	1350	4691.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260312	323	330	317.05	327.75	7977	327.75	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260312	677.55	680.75	659.55	664.4	401680	664.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260312	4130	4181.1	4063.1	4092	2475	4092	down	down	correct
KIOCL.NSE	KIOCL Limited	20260312	317.95	324	306	318.9	181708	318.9	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260312	390.5	408.4	385	401.3	518793	401.3	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260312	1570	1607.7	1534.2	1590	66397	1590	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260312	1449.1	1494.7	1404.9	1468.9	375909	1468.9	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260312	2805	2848	2756	2811.4	3718	2811.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260312	167.8	172.55	164.8	169.97	832797	169.97	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260312	477.4	481	469	475.95	11076	475.95	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260312	25.7	26.04	25.35	25.66	89654	25.66	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260312	125.7	128.75	121.65	126.65	1533007	126.65	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260312	76.99	79	76.36	78.11	83701	78.11	up	up	correct
KOLTEPATIL.NSE	Kolte	20260312	335.85	336.9	324.25	333.9	98770	333.9	down	down	correct
KOPRAN.NSE	Kopran Limited	20260312	123.5	124.21	121.11	122.01	240895	122.01	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260312	377	380.15	374.05	375	25048123	375	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260312	24.53	24.94	24.1	24.51	30398	24.51	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260312	111.5	113.25	110.56	112.05	23335	112.05	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260312	63.89	64.7	63.37	64.04	11087	64.04	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260312	682	683.7	665.65	671.25	1341404	671.25	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260312	803	936.9	796.1	909.4	4677636	909.4	up	up	correct
KRBL.NSE	KRBL Limited	20260312	309	323	303.8	319	461643	319	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260312	55.5	55.5	51.33	53.72	1995	53.72	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260312	2.9	2.9	2.73	2.76	44620	2.76	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260312	488.2	509	486.05	507.4	86717	507.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260312	618	618	594.45	611.8	65751	611.8	down	down	correct
KSB.NSE	KSB Limited	20260312	768	770.4	748.95	768.15	136023	768.15	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260312	800.45	805.15	767.7	800.1	194328	800.1	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260312	697	711	690	699.45	51498	699.45	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260312	226.9	230.4	221.11	226.7	4355969	226.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260312	81.75	82.95	81	81.69	42205	81.69	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260312	4.89	4.89	4.89	4.89	0	4.89
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260312	1392	1392.1	1360.1	1377	256122	1377	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260312	97.76	100.79	97	98.24	3033	98.24	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260312	193.69	195.17	190.06	193.21	45565	193.21	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260312	7.82	7.95	7.43	7.48	43500	7.48	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260312	1042	1057	1017.6	1046.8	1300644	1046.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260312	14502	14667	14422	14503	3699	14503	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260312	5.42	5.42	5.42	5.42	80681	5.42
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260312	105.1	106.67	101.05	105.44	6334157	105.44	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260312	130.75	130.75	122.01	125.92	1467	125.92	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260312	1897.8	1903.4	1853.1	1858.5	19903	1858.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260312	9.9	10.54	9.62	10.29	80838	10.29	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260312	220.5	245	220.5	239.91	41698	239.91	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260312	500	506.15	492	498.5	2540980	498.5	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260312	29.02	29.12	29	29	6182	29	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260312	263.53	265.22	262.61	264	1180	264	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260312	853.21	861.17	853.21	855.25	94	855.25	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260312	265.1	267.18	264.5	265.06	671	265.06	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260312	150.09	151.5	145	149.81	51923	149.81	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260312	611	624.9	611	617.65	29968	617.65	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260312	6740.5	7224.5	6630	7189.5	164617	7189.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260312	1000	1000.01	998.09	999.99	3197887	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260312	999.99	1000.01	999.99	999.99	364607	999.99
LODHA.NSE	Macrotech Developers Limited	20260312	875	887.05	860.35	869.05	728482	869.05	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260312	205.55	214.9	198	210.5	91553	210.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260312	107	107.03	102.6	103.51	21610	103.51	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260312	71	71	66.3	68.38	21449	68.38	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260312	6.45	6.45	5.6	5.85	42287	5.85	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260312	3825	3830	3704.9	3719.5	4255443	3719.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260312	3100	3162	3042	3129.5	54267	3129.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260312	5219	5219	4920.5	4951	20588	4951	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260312	1466	1466	1379.9	1392.5	222556	1392.5	down	down	correct
LUPIN.NSE	Lupin Limited	20260312	2337	2361.4	2306	2357.3	870863	2357.3	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260312	885.05	887.6	870	870.15	45417	870.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260312	120.25	124.2	118.02	122.46	668590	122.46	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260312	57.01	57.11	54.35	54.93	115552	54.93	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260312	5.01	5.08	4.55	4.73	115183	4.73	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260312	3115.1	3142.8	3020	3031.2	6968585	3031.2	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260312	350	352.3	344	346.3	906284	346.3	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260312	129.31	135	126.65	131.34	55024	131.34	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260312	952.25	952.25	926	928.4	7979	928.4	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260312	36.48	36.87	35.1	35.41	6155	35.41	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260312	4.63	4.63	4.51	4.6	28507	4.6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260312	66.82	66.82	63.37	64.03	138373	64.03	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260312	162.88	162.88	162.88	162.88	98395	162.88
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260312	452.5	461.75	443	447.05	18824	447.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260312	19.99	19.99	19.22	19.57	26161	19.57	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260312	65.56	68.02	65.45	67.11	12907665	67.11	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260312	114	118.1	112.25	115.39	99956	115.39	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260312	999.95	1050	972.05	1020.9	29215	1020.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260312	113.8	114.97	112.92	113.53	25534	113.53	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260312	40.94	41.7	40	40.32	16830	40.32	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260312	353.75	359.3	350.5	354.3	66144	354.3	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260312	389.05	400.6	383	398.2	268293	398.2	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260312	12552	12900	12552	12816	3523	12816	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260312	557.45	563.55	545	561.5	198181	561.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260312	936	960.3	928	941.7	52492	941.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260312	31.99	32.13	31.2	31.39	1660	31.39	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260312	28.71	28.71	27.52	27.65	103874	27.65	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260312	116.3	116.3	110.99	112.36	350741	112.36	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260312	55.3	57	54.51	55.96	24239	55.96	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260312	55.01	56.36	54	55.05	5199	55.05	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260312	49.8	50	48.42	49.14	270276	49.14	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260312	255	259.35	250.95	255.55	4928562	255.55	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260312	30.62	33	30.62	31.92	50312	31.92	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260312	821.55	831.45	806.25	809.8	54142	809.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260312	416	416.5	404.5	411	270105	411	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260312	97.7	100.61	96.07	98.21	511960	98.21	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260312	13.91	14.45	13.66	14.29	1907	14.29	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260312	41.36	42.63	40.61	41.94	5130	41.94	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260312	409.95	421.7	402.5	406.55	477327	406.55	down	down	correct
MARICO.NSE	Marico Limited	20260312	762	764.3	749.35	757.15	4308894	757.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260312	183.9	186.44	178.21	182.45	296419	182.45	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260312	171.82	174.35	169.48	173.18	493758	173.18	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260312	13430	13430	12966	13011	544683	13011	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260312	296	309.7	296	304.05	59524	304.05	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260312	132.1	132.1	132	132	3	132	down	up	incorrect
MASTEK.NSE	Mastek Limited	20260312	1570.4	1578.9	1544.1	1557.7	32982	1557.7	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260312	391.5	393.1	380.25	383.65	31768	383.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260312	80.82	80.82	79.31	79.98	34902	79.98	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260312	1022.1	1031.6	1008.8	1020.4	5744427	1020.4	down	down	correct
MAXIND.NSE	Max India Limited	20260312	147.5	152.95	146.15	149.28	27865	149.28	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260312	510.85	523.9	502	521	57260	521	up	down	incorrect
MAZDA.NSE	Mazda Limited	20260312	192.1	193.49	187.1	187.15	7840	187.15	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260312	2400	2470.9	2382	2443.3	2150371	2443.3	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260312	461.55	467.9	457	466.95	293702	466.95	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260312	25.19	25.19	23.96	24.44	501565	24.44	down	down	correct
MCDOWELL.NSE	N	20260312	1367.1	1368.8	1341.1	1356.7	842671	1356.7	down	down	correct
MCL.NSE	Madhav Copper Limited	20260312	61	65.25	60.13	64.54	109847	64.54	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260312	39.78	40.24	38.11	38.6	564497	38.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260312	2512.7	2539.9	2466.9	2525	2510419	2525	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260312	127	129.39	123.5	126.91	58187	126.91	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260312	0.95	0.95	0.93	0.95	347205	0.95
MERCATOR.NSE	Mercator Limited	20260312	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260312	1844.9	1849	1800	1823	30599	1823	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20260312	1722	1722	1677.9	1696.2	827123	1696.2	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260312	9.84	10.35	9.8	10.35	182777	10.35	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260312	1050.9	1086	1010.1	1050.2	1922874	1050.2	down	down	correct
MHHL.NSE	SM	20260312	35.5	35.5	35.5	35.5	9000	35.5
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260312	266	269	263.2	265.95	132879	265.95	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260312	335	335.7	325.3	332.3	460733	332.3	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260312	495.05	495.1	468.5	481.15	470493	481.15	down	down	correct
MINDSPACE.NSE	RR	20260312	459.98	459.98	451	451.98	248253	451.98	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260312	192.5	195.34	187.42	191.71	31759	191.71	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260312	25.6	25.76	24.6	24.96	694829	24.96	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260312	30.72	31.99	30.72	31.38	92636	31.38	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260312	0.86	0.87	0.74	0.83	914612	0.83	down	down	correct
MMFL.NSE	M M Forgings Limited	20260312	449.65	455.9	435.65	448.65	60572	448.65	down	down	correct
MMP.NSE	MMP Industries Limited	20260312	225	231.59	224.01	226.46	16342	226.46	up	up	correct
MMTC.NSE	MMTC Limited	20260312	55.25	56.83	53.76	55.63	1357349	55.63	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260312	113.63	116.02	110.26	113.83	3261	113.83	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260312	63.59	64.08	63.59	63.78	41416	63.78	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260312	23.35	23.8	22.3	23.02	15633	23.02	down	down	correct
MOIL.NSE	MOIL Limited	20260312	276.9	276.9	269	271.95	1329105	271.95	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260312	11.51	12.03	11.35	11.5	785565	11.5	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260312	44.59	46.26	43.47	45.17	1685592	45.17	up	up	correct
MOLDTECH.NSE	Mold	20260312	130	131.59	125.24	128.16	68060	128.16	down	down	correct
MOLDTKPAC.NSE	Mold	20260312	515	523.25	505.05	515.5	52507	515.5	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260312	60.95	61.18	59.7	60.7	601318	60.7	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260312	249.96	249.96	245.46	246.19	9047	246.19	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260312	216.71	224.98	216.71	224.75	587377	224.75	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260312	520.1	527.95	514.45	519.95	12065	519.95	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260312	6.66	6.66	6.66	6.66	1	6.66
MOREPENLAB.NSE	Morepen Laboratories Limited	20260312	40.22	40.95	39.26	40.26	2799739	40.26	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260312	695	713.2	682.55	697	1174778	697	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260312	20.45	20.7	19.31	19.89	8197	19.89	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20260312	2179	2213	2157	2185.2	423505	2185.2	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260312	1475.1	1520.5	1440	1471.9	24058	1471.9	down	down	correct
MRF.NSE	MRF Limited	20260312	135795	138250	134435	138005	5563	138005	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260312	186	194	177.37	191.44	12972081	191.44	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260312	31.79	32.4	31.11	31.71	1974353	31.71	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260312	425	435.25	417.2	428.8	145085	428.8	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260312	3564.5	3570	3404.7	3514	305641	3514	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260312	1.47	1.5	1.37	1.45	20786	1.45	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260312	26.49	27.11	25.25	26.08	2311959	26.08	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260312	123	123.12	119.74	120.72	80811	120.72	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260312	49.01	50.99	46.11	47.32	7511	47.32	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260312	80.06	80.06	77.01	78.41	111116	78.41	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260312	127.53	127.53	124	124.76	23721	124.76	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260312	30.95	31.39	30.21	30.72	22556	30.72	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260312	207.3	207.3	200.05	201.42	15301	201.42	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260312	3127	3253.4	3119.1	3244	1798792	3244	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260312	122.44	123.17	118.21	121.06	246000	121.06	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260312	4.28	4.29	4.18	4.19	272588	4.19	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260312	25.6	25.6	24.21	24.97	7518	24.97	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260312	23.51	23.81	23.08	23.4	4999	23.4	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260312	221.44	237.99	217.62	227.01	20183	227.01	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260312	93.5	95.96	91.05	92.25	20259	92.25	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260312	233	242.5	230.43	238.38	5488	238.38	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260312	194.23	198.38	190.97	194.95	17143	194.95	up	down	incorrect
NAM.NSE	INDIA	20260312	854	856.2	830.4	846.35	328417	846.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260312	1010	1024	996.05	1016.2	591887	1016.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260312	145.15	147.16	143.6	144.28	9035	144.28	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260312	403.5	410.2	385.95	409.15	20128518	409.15	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260312	947	957.1	937.9	955.4	2942812	955.4	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260312	6315	6345.5	6158.5	6220	143404	6220	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260312	90	90	87.61	88.32	118157	88.32	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260312	136.88	136.91	133.7	135.54	94563	135.54	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260312	243.55	245.3	234.35	242.5	1315430	242.5	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260312	85.35	87.98	84.41	86.57	9325823	86.57	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260312	1820.1	1875	1800	1811.3	624	1811.3	down	down	correct
NCC.NSE	NCC Limited	20260312	147.9	151.3	146.31	149.5	2375070	149.5	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260312	184.01	185.11	180	183.76	104700	183.76	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260312	2449	2450	2370	2399.1	200	2399.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20260312	2.56	2.56	2.45	2.49	1830783	2.49	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260312	700	709.5	684.35	692.2	14609	692.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260312	76	78.23	75.21	77.13	169635	77.13	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260312	13.85	13.96	13.51	13.76	44493	13.76	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260312	11.74	11.74	11.3	11.33	271565	11.33	down	down	correct
NELCAST.NSE	Nelcast Limited	20260312	119.99	127.25	117.5	123.92	262586	123.92	up	up	correct
NELCO.NSE	Nelco Limited	20260312	588.8	614.4	575.1	594.35	90543	594.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260312	1419	1480	1410	1446.4	80128	1446.4	up	up	correct
NESCO.NSE	Nesco Limited	20260312	1055	1084	1043.7	1066	23005	1066	up	up	correct
NETF.NSE	Tata Mutual Fund	20260312	259.5	259.5	255	256.02	3440	256.02	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260312	32.2	33.45	31.76	32.87	4304077	32.87	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260312	12691	12748	12471	12574	33123	12574	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260312	455	457.75	446.35	451.85	1074237	451.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260312	5.04	5.24	4.83	5.17	3001	5.17	up	up	correct
NFL.NSE	National Fertilizers Limited	20260312	74.49	74.5	71.8	72.99	3863917	72.99	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260312	24.3	25.98	24.04	25.09	34571	25.09	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260312	1750	1751	1695	1705.5	340895	1705.5	down	down	correct
NHPC.NSE	NHPC Limited	20260312	73	76.36	72.76	74.78	16804967	74.78	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260312	135.76	139.59	133.12	137.89	464640	137.89	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260312	32.02	32.6	30.36	30.65	24816	30.65	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260312	266.31	270	266.31	267.94	13251982	267.94	up	up	correct
NIITLTD.NSE	NIIT Limited	20260312	65	66.95	63.32	65.62	740014	65.62	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260312	7.49	7.5	7.2	7.29	207550	7.29	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260312	13.39	13.5	13.1	13.15	269916	13.15	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260312	1311	1325.8	1290	1293.8	7456	1293.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260312	305.15	308.95	286	296.9	9644	296.9	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260312	26.85	27.6	26.3	26.69	43134	26.69	down	up	incorrect
NITCO.NSE	NITCO Limited	20260312	68.74	69.94	66.24	67.48	264129	67.48	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260312	357.95	364.35	350	360.4	81394	360.4	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260312	218.01	230.95	218.01	221.72	10271	221.72	up	up	correct
NKIND.NSE	N.K Industries Limited	20260312	62	64.4	60	63.54	605	63.54	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260312	247.55	271.4	242.8	265.25	12868605	265.25	up	up	correct
NMDC.NSE	NMDC Limited	20260312	79.3	81.6	77.54	80.87	20967907	80.87	up	up	correct
NOCIL.NSE	NOCIL Limited	20260312	130.36	133.88	127.66	129.93	421518	129.93	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260312	3.64	3.76	3.5	3.66	58756	3.66	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260312	91.7	93.5	90	90	847	90	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260312	270.08	273	268.6	269.8	11424	269.8	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260312	429.95	429.95	393.95	409.35	14220	409.35	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260312	262.9	268	258.5	264.65	110919	264.65	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260312	5640	5740	5538.5	5642.5	2479	5642.5	up	up	correct
NTPC.NSE	NTPC Limited	20260312	379	392.4	375.65	390.55	23847146	390.55	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260312	765	767.4	742.1	756.95	42649	756.95	down	down	correct
NURECA.NSE	Nureca Limited	20260312	260.35	270	255	267.9	14647	267.9	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260312	294	297	287.45	294.3	225508	294.3	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260312	247.6	259.7	245.25	248	79700	248	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260312	1473.5	1490.4	1452.8	1470.3	480014	1470.3	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260312	6796	6796	6667	6694.5	82424	6694.5	down	up	incorrect
OIL.NSE	Oil India Limited	20260312	483.55	489.75	475.5	479.3	5799980	479.3	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260312	43.69	45	42.61	44.89	30943	44.89	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260312	895	916	875.2	903.75	454310	903.75	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260312	99.51	102.38	99.51	100.6	21701	100.6	up	up	correct
OMAXE.NSE	Omaxe Limited	20260312	75.06	76.23	72.26	72.75	198387	72.75	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260312	84.5	89	84.12	87.94	92779	87.94	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260312	3.87	4.18	3.8	4	2409	4	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260312	14.65	15.49	14.65	15.22	3501	15.22	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260312	46.18	46.23	44.83	45.56	1054966	45.56	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260312	271.6	273	267.75	270.55	20059801	270.55	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260312	51.2	51.5	49.92	50.6	231841	50.6	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260312	247.45	255.6	245.3	252.4	29735	252.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260312	347.95	375	336.6	356.75	589674	356.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260312	164.8	164.8	160.41	162.02	3201	162.02	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260312	521.4	548.2	508.15	540.85	109339	540.85	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260312	65.9	65.93	64.19	65.08	39938	65.08	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260312	6.11	6.11	5.96	6.02	115582	6.02	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260312	259.5	287.5	259.4	280.45	47789	280.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260312	142.65	142.74	139.23	139.97	453181	139.97	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260312	175	176.16	169.5	170.66	217316	170.66	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260312	91	91.22	87	87.89	915091	87.89	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260312	70.5	70.5	67.05	68.77	3832	68.77	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260312	16.75	17.19	16.5	16.87	452888	16.87	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260312	3664.5	3892.5	3566.8	3847.5	32970	3847.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260312	1.54	1.61	1.47	1.47	13275	1.47	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260312	46.99	46.99	43.12	43.65	63896	43.65	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260312	31550	31555	30730	30860	19162	30860	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260312	32.5	32.55	32	32.17	3724195	32.17	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260312	89.85	89.85	87.15	88.04	916	88.04	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260312	31.35	31.4	29.66	29.71	9718	29.71	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260312	342.35	351.35	340.1	341.55	112474	341.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260312	324.95	324.95	311.1	313.35	5457	313.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260312	274.8	274.8	267	268.85	26572	268.85	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260312	91.1	91.1	88	88.88	8882	88.88	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260312	32.63	33.95	31.9	33.14	1284171	33.14	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260312	201.95	207	198	203.92	513952	203.92	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260312	7.07	7.4	6.96	7.21	373233	7.21	up	up	correct
PARTYCRUS.NSE	SM	20260312	80	81	79	80.5	28000	80.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260312	25	25.69	24.23	25.13	6941848	25.13	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260312	10.12	10.95	9.25	9.64	287628	9.64	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260312	8.85	8.9	8.64	8.8	33561522	8.8	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260312	76.27	78.1	74.5	75.64	104614	75.64	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260312	17.5	17.5	17.06	17.42	7259	17.42	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260312	144.8	147.72	142.2	144.27	824804	144.27	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260312	16.12	16.47	15.84	16.06	395196	16.06	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260312	4725	4750	4628	4730	584369	4730	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260312	290.7	301.95	288.15	296.7	8997138	296.7	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260312	403.9	421.35	398	415.9	8640995	415.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20260312	4685	4753	4627.5	4695	34741	4695	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260312	273.9	284.7	270.4	274.45	3658350	274.45	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260312	28.41	28.95	27.18	28.43	1485528	28.43	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260312	544.95	546.8	527	532.2	3360029	532.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260312	10726	10950	10555	10821	18046	10821	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260312	4876	4910	4835	4889.3	6294	4889.3	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260312	1480	1525	1442	1515.3	42867	1515.3	up	up	correct
PGINVIT.NSE	IV	20260312	91	91.49	90.65	91.05	1400475	91.05	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260312	1575.7	1579.4	1552	1560.2	473955	1560.2	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260312	1397.8	1397.8	1378	1389.5	724869	1389.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260312	2981.1	2997.2	2940.1	2952.4	196476	2952.4	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260312	4400	4462.9	4379.2	4441	3865	4441	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260312	8.09	8.24	7.61	7.81	39643	7.81	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260312	25.21	26.7	24.7	25.43	36790	25.43	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260312	815	828.3	801.6	808.55	23776	808.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260312	780	800	780	796.95	257	796.95	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260312	141.93	143.35	137	138.35	4481	138.35	down	down	correct
PNB.NSE	Punjab National Bank	20260312	114.5	118.13	113.66	116.61	13515926	116.61	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260312	75.01	75.38	72.81	74.01	381501	74.01	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260312	774	787.35	756.15	780.15	1005815	780.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260312	22.93	22.98	21.76	22.45	25180	22.45	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260312	200.75	205.81	195.97	201.86	594534	201.86	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260312	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260312	225.79	225.8	219.7	221.1	723	221.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20260312	897	897	868	883.75	43198	883.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260312	7400	7538	7282	7455	498945	7455	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260312	1330	1341	1285	1312.3	132468	1312.3	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260312	828	832.15	813.85	821.85	51203	821.85	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260312	274	281.5	270	273.7	34855	273.7	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260312	411	415.8	405	410.95	804676	410.95	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260312	295.8	304.9	295.1	303.6	15284297	303.6	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260312	24995	25325	24385	24880	142729	24880	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260312	1960	2005	1920.3	1980.2	78059	1980.2	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260312	203.3	207.19	198.12	202.42	10028	202.42	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260312	202.65	203.2	194.4	199.42	60617	199.42	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260312	22.15	22.5	19.8	20.02	269751	20.02	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260312	313.9	320	306.55	314.45	2215550	314.45	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260312	124.25	128.65	121.31	128.06	469740	128.06	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260312	4.24	4.24	4.06	4.11	98203	4.11	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260312	6.97	6.97	6.5	6.57	42118	6.57	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260312	123	129.6	122.16	126.19	231206	126.19	up	up	correct
PRECOT.NSE	Precot Limited	20260312	442.1	488.45	442.1	488.45	2848	488.45	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260312	341.8	344.6	313.75	319.65	1576034	319.65	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260312	476.95	485	464.65	474.5	200186	474.5	down	down	correct
PREMIER.NSE	Premier Limited	20260312	2.98	2.98	2.89	2.89	10901	2.89	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260312	58.89	65.9	58.28	61.23	846300	61.23	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260312	1269.9	1283.8	1237.4	1252.7	483947	1252.7	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260312	545	550	531.7	541.65	376488	541.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260312	275.1	280.7	268	270.05	1952	270.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260312	259.9	259.9	250.1	255.15	254481	255.15	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260312	12.69	12.69	12.1	12.3	120507	12.3	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260312	2906.9	2906.9	2827	2869.4	29848	2869.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260312	126	127.17	124.74	125.18	173025	125.18	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260312	24.34	24.66	23.72	24.24	2889217	24.24	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260312	680.15	689.9	669	673.5	116982	673.5	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260312	98.35	99.49	96.26	98.24	5040611	98.24	down	up	incorrect
PTC.NSE	PTC India Limited	20260312	155.48	164.3	154.26	160.87	1399360	160.87	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260312	37.96	37.96	37.2	37.45	26045	37.45	down	up	incorrect
PULZ.NSE	SM	20260312	28.4	28.4	27.2	27.2	24000	27.2	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260312	1077.1	1092	1050.2	1081.3	2652	1081.3	up	up	correct
PURVA.NSE	Puravankara Limited	20260312	193.75	193.75	185.15	187.09	137103	187.09	down	down	correct
PVP.NSE	PVP Ventures Limited	20260312	25	26.39	24.26	24.94	221448	24.94	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260312	132.97	146	131.88	132.97	118374	132.97
QNIFTY.NSE	Quantum Mutual Fund	20260312	259.1	261.19	257.6	258.63	4430	258.63	down	down	correct
QUESS.NSE	Quess Corp Limited	20260312	193.19	194.46	187	190.23	218551	190.23	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260312	157.28	159.9	151.97	154.81	130701	154.81	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260312	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20260312	3	3.05	2.95	2.99	11257	2.99	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260312	2880	2880	2781.2	2860	549459	2860	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260312	5.81	5.95	5.7	5.76	83947	5.76	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260312	281	291.25	275.1	287.1	978673	286.1	up	up	correct
RAIN.NSE	Rain Industries Limited	20260312	118	120.3	112.98	119.5	3478600	119.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260312	111.64	115.99	108.85	113.94	477386	113.94	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260312	3.63	3.68	3.51	3.55	387258	3.55	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260312	386.2	392.2	376.35	386.45	55378	386.45	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260312	28.31	29	28.01	28.33	20109	28.33	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260312	39.17	39.2	39	39.18	1013	39.18	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260312	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260312	248.5	250.6	242.35	247.35	156641	247.35	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260312	39.8	39.8	35.1	36.18	504491	36.18	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260312	5.96	6.06	5.78	5.89	8959379	5.89	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260312	980.2	1011	975.1	995.7	308889	995.7	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260312	278.45	278.45	270.9	276.35	48117	276.35	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260312	419	434.8	410.3	418.05	136077	418.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260312	460	465.7	446.4	458.55	154939	458.55	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260312	11.3	12.34	11.3	12.06	476481	12.06	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260312	1190	1190	1167	1172.5	12762	1172.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260312	2368.9	2389.9	2314.6	2360.3	20414	2360.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20260312	378.3	384	368.75	376.05	228666	376.05	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260312	296	303.15	292.9	299.8	3157302	299.8	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260312	120.8	122.25	117.56	120.67	4982653	120.67	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260312	0.96	0.97	0.95	0.97	2465476	0.97	up	up	correct
RECLTD.NSE	REC Limited	20260312	331	349.45	327.3	343.5	10658407	343.5	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260312	246	249.85	236.1	245.55	6367214	245.55	down	down	correct
REFEX.NSE	Refex Industries Limited	20260312	208.5	217.7	203	208.28	889327	208.28	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260312	44.63	44.63	42.03	43	663	43	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260312	304.65	308	298.55	302.65	151975	302.65	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260312	1390	1410.9	1381.1	1392.2	20939959	1392.2	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260312	220	220.45	209.88	210.58	1379662	210.58	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260312	89.5	93.02	86.1	89.89	1848249	89.89	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260312	108.55	108.55	105.15	105.49	73737	105.49	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260312	24.55	25.1	24.22	24.56	5013900	24.56	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260312	364.4	382.2	356.35	369.05	83524	369.05	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260312	73.35	75.96	73.35	73.8	11132	73.8	up	up	correct
REPRO.NSE	Repro India Limited	20260312	386.55	387.05	366.25	369.05	18400	369.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260312	166.05	166.99	162.24	164.12	146232	164.12	down	down	correct
RGL.NSE	Renaissance Global Limited	20260312	103.48	106.44	99.25	104.5	1579958	104.5	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260312	2.54	2.58	2.51	2.58	1392956	2.58	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260312	380.6	385.8	361.9	380.9	614605	380.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260312	110	112.6	107.43	111.81	1623080	111.81	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260312	687	698.8	674.1	689.2	57557	689.2	up	up	correct
RITES.NSE	RITES Limited	20260312	198	202.75	194.65	199.65	511723	199.65	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260312	18.25	18.98	18.25	18.65	6053	18.65	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260312	40.17	40.68	39.72	39.99	39994	39.99	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260312	555	564	548	560.1	509314	560.1	up	up	correct
RML.NSE	Rane (Madras) Limited	20260312	810.05	811.6	802.9	806.15	15638	806.15	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260312	325.5	342.55	320.75	336.85	62747	336.85	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260312	121.91	123.56	118.24	122.06	439437	122.06	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260312	1.27	1.3	1.22	1.29	169199	1.29	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260312	46.25	46.25	44.8	45	1050	45	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260312	455	460	451.25	453.25	35724	453.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260312	45.98	46.49	44.66	45.55	51878	45.55	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260312	484.5	484.5	471.15	475.95	137857	475.95	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260312	1875	1985	1870	1964.9	11877	1964.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260312	22.65	24.28	22.28	23.66	78959343	23.66	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260312	72	72.89	69.82	70.33	71496	70.33	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260312	622	622.05	606.5	612.45	49198	612.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260312	28.5	28.89	27.71	27.85	79985	27.85	down	down	correct
RSWM.NSE	RSWM Limited	20260312	146.4	146.4	142.28	143.44	27052	143.44	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260312	302.75	309.95	285.6	288.2	3162089	288.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260312	26.5	27.34	25.62	26.73	3851496	26.73	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260312	8.01	8.64	7.85	8.53	31499419	8.53	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260312	202	202.98	196	199.36	16969	199.36	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260312	5.59	5.6	5.06	5.37	118583	5.37	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260312	105.4	105.8	103.77	105.17	28571	105.17	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260312	129.52	131	127.78	128.99	194996	128.99	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260312	41.27	41.27	38.01	38.31	7379	38.31	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260312	275.7	284.35	270.95	279.6	6945305	279.6	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260312	369.85	369.85	369.85	369.85	465	369.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260312	14.48	14.48	14.48	14.48	43	14.48
SADBHAV.NSE	Sadbhav Engineering Limited	20260312	8.8	9.48	8.58	9.24	725273	9.24	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260312	3	3.02	2.95	2.97	164553	2.97	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260312	1634.9	1668.9	1615.3	1640	13582	1640	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260312	23.81	23.97	22.61	22.82	8559	22.82	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260312	182.99	183.17	179.2	180.97	50205	180.97	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20260312	153.01	154.2	149.6	153.65	9824998	153.65	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260312	558.3	563.75	542	556.8	64359	556.8	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260312	15.49	15.5	14.95	15.17	191343	15.17	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260312	131.6	134.37	129	132	260129	132	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260312	1.63	1.64	1.6	1.6	1118434	1.6	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260312	7.26	7.34	7.17	7.21	2938216	7.21	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260312	273	287	266.25	270.95	144	270.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260312	41.43	43.11	41.43	43.11	125742	43.11	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260312	600.7	607.4	585.3	599.1	63324	599.1	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260312	6.38	6.48	6.3	6.41	16010	6.41	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260312	2.36	2.47	2.36	2.4	5708	2.4	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260312	947.65	951.25	936.4	945.65	326	945.65	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260312	506.4	506.4	487	491.1	65659	491.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260312	421.75	433.35	415.35	426.55	10661	426.55	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260312	54	54.74	53.35	53.55	985021	53.55	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260312	237	252.45	232.3	241.85	380735	241.85	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260312	14.28	14.28	13.75	14.28	579448	14.28
SANOFI.NSE	Sanofi India Limited	20260312	3670	3670	3590	3595	19191	3595	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260312	0.22	0.22	0.22	0.22	603861	0.22
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260312	541.95	555	530	550.6	407444	550.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260312	327.85	351.1	319.8	349.8	549782	349.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260312	79.9	81.24	79.11	79.61	57639	79.61	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260312	1071	1125	1063.6	1074.4	27374	1074.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260312	281.1	284.2	276.9	282	9612	282	up	up	correct
SATIA.NSE	Satia Industries Limited	20260312	62.1	63.51	60.76	62.32	130851	62.32	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260312	147.5	148.76	145.82	147.03	96180	147.03	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260312	426.8	430.75	420.05	423.55	72150	423.55	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260312	712	715	698	710.25	831279	710.25	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260312	113.48	113.48	110.3	110.89	7709	110.89	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260312	330.43	330.43	322.99	326.55	11963	326.55	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260312	269.82	269.82	264.64	264.79	54226	264.79	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260312	211.76	213.31	207.5	213.3	4757	213.3	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260312	1925	1948.1	1907	1939.4	868643	1939.4	up	down	incorrect
SBIN.NSE	State Bank of India	20260312	1075.1	1098	1070.5	1085	14614140	1085	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20260312	4050.4	4050.4	3974.3	3976	41368	3976	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260312	149	159.8	145.52	153.03	95595	153.03	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260312	877	912.4	877	907.45	55875	907.45	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260312	240	258	237.1	250.7	7450517	250.7	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260312	75.95	78.06	74.7	76.99	799023	76.99	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260312	1308.1	1347.9	1306.7	1340.2	20079	1340.2	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260312	22	22.94	21.99	22.6	46889	22.6	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260312	69	73.59	67.55	71.16	1302670	71.16	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260312	250.9	252.75	246.85	251	8284	251	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260312	18.01	18.4	17.61	17.98	149145	17.98	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260312	260.67	261.84	260.66	261.82	11380	261.82	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260312	255.7	255.7	252.33	253.09	2379265	253.09	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260312	585.81	585.81	560.56	564.73	153518	564.73	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260312	709.99	714.5	697.53	710.13	48588	710.13	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260312	0.4	0.4	0.38	0.39	25487	0.39	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260312	8.96	9.05	8.88	9.05	7716	9.05	up	up	correct
SFL.NSE	Sheela Foam Limited	20260312	520.1	539	509	522.3	176037	522.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260312	502.15	505.15	490.7	500.15	14062	500.15	down	down	correct
SGL.NSE	STL Global Limited	20260312	11.28	11.33	10.77	11.29	5939	11.29	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260312	56.86	63	56.05	61.95	14297	61.95	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260312	526.5	542.75	510.35	526.25	2841494	526.25	down	down	correct
SHALBY.NSE	Shalby Limited	20260312	147.68	152	144.5	148.67	220439	148.67	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260312	52.26	52.79	51.8	52.01	85567	52.01	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260312	106.44	107.93	104.4	106.26	64631	106.26	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260312	7.3	7.3	6.23	6.37	36703	6.37	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260312	464	495	457.05	478.3	53427	478.3	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260312	1033.9	1047.3	1002.5	1033.2	219163	1033.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260312	810	821.8	801	812.05	42194	812.05	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260312	131	133.83	130.72	132.74	468664	132.74	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260312	460.31	460.31	455.25	457.11	7936	457.11	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260312	100.01	105.02	99	104.32	22648	104.32	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260312	335.25	341.45	328.3	332.3	484227	332.3	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260312	16.99	17	16.4	16.59	51687	16.59	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260312	56	56	52.15	54.5	1771	54.5	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260312	147.21	152.28	145.11	147.44	1136	147.44	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260312	130.74	137	128.51	129.16	650631	129.16	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260312	303.3	314.3	296.6	309.05	78865	309.05	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260312	33.33	34.24	33.3	33.8	17294	33.8	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260312	63.5	63.75	62.51	63.31	114090	63.31	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260312	23740	23740	23315	23500	40125	23500	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260312	318.5	322.9	308	320.25	44471	320.25	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260312	48	49.27	47.76	48.13	58222	48.13	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260312	0.41	0.42	0.4	0.41	684061	0.41
SHREYANIND.NSE	Shreyans Industries Limited	20260312	146.3	152	146.3	148.89	15007	148.89	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260312	3047	3047	2961	2976.6	42857	2976.6	down	down	correct
SHUBHLAXMI.NSE	SM	20260312	26.85	29	26.85	29	2000	29	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260312	4.75	4.98	4.7	4.77	39504	4.77	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260312	786	793.4	766.8	779.8	109040	779.8	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260312	10.18	10.18	9.46	9.96	2383	9.96	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260312	3249.5	3349.6	3219.6	3324.8	361947	3324.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260312	45.99	46.98	43.7	46.04	3997	46.04	up	up	correct
SIL.NSE	Standard Industries Limited	20260312	13.97	14.15	13.23	14.1	35650	14.1	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260312	75.24	75.39	72.5	73.61	19821	73.61	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260312	418.95	418.95	392.05	411.3	6393	411.3	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260312	15.65	17.14	15.65	16.21	5147	16.21	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260312	8.78	8.78	8.01	8.16	46309	8.16	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260312	179.15	194	174.44	187.85	926356	187.85	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260312	81.41	82.77	79.2	79.78	8737	79.78	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260312	429.5	429.5	414	424.15	194833	424.15	down	down	correct
SIS.NSE	SIS Limited	20260312	289	293.35	284	288	93350	288	down	down	correct
SITINET.NSE	SITI Networks Limited	20260312	0.35	0.35	0.34	0.34	270658	0.34	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260312	494.5	507.4	483	497.5	72187	497.5	up	up	correct
SJVN.NSE	SJVN Limited	20260312	70.53	73.35	69.15	72.35	8792807	72.35	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260312	1600.6	1625	1574.2	1604	49895	1604	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260312	1.02	1.02	1.02	1.02	0	1.02
SKIPPER.NSE	Skipper Limited	20260312	338.5	369.7	330.2	351.35	2351522	351.35	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260312	154.48	157.7	151.2	156.52	88204	156.52	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260312	115.99	118.47	114.06	116.12	2309	116.12	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260312	72.89	72.89	69.69	70.92	484866	70.92	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260312	410	419.9	401.1	405.2	379792	405.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260312	36.2	36.67	35.1	35.65	303748	35.65	down	down	correct
SOBHA.NSE	Sobha Limited	20260312	1351	1358.9	1313	1340.3	90484	1340.3	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260312	450.2	455.6	442	447.95	73923	447.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260312	14361	14745	14315	14525	145031	14525	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260312	365.8	388	355	376.7	103643	376.7	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260312	103.64	103.64	102.41	102.41	10567	102.41	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260312	99.9	105.35	98.82	102.99	31175	102.99	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260312	508	515.05	502.7	510.3	748268	510.3	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260312	243	247.05	237.3	242.1	773224	242.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260312	347.05	347.05	340	340.75	34978	340.75	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260312	39	39.48	38.16	38.99	11151885	38.99	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260312	213.72	213.72	197.35	200.46	73710	200.46	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260312	684.4	710	684.4	700.95	26987	700.95	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260312	228.7	232.95	223.7	227.35	153656	227.35	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260312	125.55	125.55	120.99	122.39	1710686	122.39	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260312	4	4	3.86	3.9	1100165	3.9	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260312	100.59	102	98.14	100.05	64060	100.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260312	31.48	31.84	30.84	31.12	126884	31.12	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260312	63	64.42	62	63.1	643766	63.1	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260312	27.28	27.28	26.8	26.96	4756	26.96	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260312	182	182	174.26	175.04	639502	175.04	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260312	193	199.01	190.6	194.08	1667	194.08	up	up	correct
SRF.NSE	SRF Limited	20260312	2475.1	2636.8	2446.6	2615.1	1288113	2615.1	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260312	433.85	494	427.55	452.3	140743	452.3	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260312	0.51	0.51	0.51	0.51	0	0.51
SSWL.NSE	Steel Strips Wheels Limited	20260312	192.51	195.37	190.01	192.57	93124	192.57	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260312	887	923	878.1	910.5	201053	910.5	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260312	200	204.66	197.75	202.97	313052	202.97	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260312	133.37	139.56	133.25	135.78	16822	135.78	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260312	108.5	111.85	108	109.54	31705	109.54	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260312	82.4	82.8	80.15	82.02	2258	82.02	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260312	8	8.04	7.85	7.97	629948	7.97	down	down	correct
STEL.NSE	STEL Holdings Limited	20260312	474.1	487.8	470.05	484.3	4229	484.3	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260312	194.7	196.63	188.48	192.04	52697	192.04	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260312	194	205.73	186.01	200.84	17303720	200.84	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260312	565.9	608.4	500	508	6364818	508	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260312	2213	2219	2211	2215.1	14973	2215.1	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260312	8.76	8.76	8.41	8.45	2312789	8.45	down	down	correct
SUBROS.NSE	Subros Limited	20260312	697	698.85	676.9	687.55	74014	687.55	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260312	857.45	869	841.15	853.3	343016	853.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260312	383.55	393.65	383.55	388.55	132950	388.55	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260312	33.8	34	31.74	32.42	252809	32.42	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260312	1592	1611.9	1526.7	1551.9	9160	1551.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260312	1.3	1.32	1.26	1.28	520826	1.28	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260312	5251	5365	5160.5	5347.5	55261	5347.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260312	590	590	562.3	571.75	3274	571.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260312	833.1	837.4	815.65	830.2	66965	830.2	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260312	225.04	231.4	221.41	225.88	258506	225.88	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260312	1828	1833.6	1808.4	1825.3	2606057	1825.3	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260312	341	341.6	331.25	334.3	158433	334.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260312	572	597.8	565.6	593.3	220104	593.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260312	144.85	147.59	141.05	145.72	3288	145.72	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260312	5.39	5.71	5.05	5.39	73132	5.39
SUPRAJIT.NSE	Suprajit Engineering Limited	20260312	414.6	416.95	406.15	410.85	75850	410.85	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260312	0.96	1	0.92	0.95	54155	0.95	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260312	4015	4060	3925.1	4035	398294	4035	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260312	21.5	22	20.82	21.43	52996	21.43	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260312	17.3	17.48	16.71	17.15	98172	17.15	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260312	53.9	55	53.9	54.65	8328	54.65	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260312	211.99	223.18	206.32	222.08	636194	222.08	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260312	133.37	133.37	125.41	126.32	324118	126.32	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260312	32.34	32.37	30.99	32.01	177051	32.01	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260312	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260312	139.15	141.5	136.35	136.72	538232	136.72	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260312	2.87	2.87	2.75	2.75	50154	2.75	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260312	41.51	43.54	40.93	42.43	108432510	42.43	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260312	2.67	2.67	2.65	2.67	75395	2.67
SWARAJENG.NSE	Swaraj Engines Limited	20260312	3470	3498.9	3384	3481.2	10653	3481.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260312	514.4	539.65	510.55	520.35	54327	520.35	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260312	175.9	182.49	172.9	179.31	1947712	179.31	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260312	824.3	834.45	799	815.5	212102	815.5	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260312	407.3	408.6	396.2	404.1	632047	404.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260312	197.19	200.36	192	197.55	1451	197.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260312	306.05	309	296	304.75	185152	304.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260312	39.9	41.72	39.9	41.71	609037	41.71	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260312	236.35	253.9	236.35	251.7	136075	251.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260312	437.05	437.55	426.9	431.8	347704	431.8	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260312	25.28	25.35	24.03	24.18	13973	24.18	down	down	correct
TARC.NSE	TARC Limited	20260312	133.5	137.5	130.77	131.36	511670	131.36	down	down	correct
TARMAT.NSE	Tarmat Limited	20260312	53.05	53.05	52.09	52.09	21524	52.09	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260312	7045	7211.5	6873	7044	1149	7044	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260312	685	692.6	675.6	683.15	330591	683.15	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260312	1475	1475.5	1438.6	1454.4	146992	1454.4	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260312	1070.5	1072.8	1051.4	1057.8	961388	1057.8	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260312	4340	4380	4253	4330	227665	4330	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260312	618	633.9	609.5	629.2	556784	629.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260312	384	407.35	383.45	402.15	25007929	402.15	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260312	193.99	194.66	190.1	193.5	24413736	193.5	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260312	1140.1	1198.5	1132	1158.6	49498	1158.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260312	132.99	136.5	130.35	135.59	223478	135.59	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260312	993.1	1006.9	975	991.4	28464	991.4	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260312	500	504.55	491.6	494.5	31662	494.5	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260312	15.55	15.55	14.09	14.19	46835	14.19	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260312	2555	2671.6	2500	2519.4	18717	2519.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260312	2459.8	2472.9	2436	2442.4	2752075	2442.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260312	802.5	820.8	778.8	812.6	848159	812.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260312	1132.5	1142.2	1103.4	1122	14149	1122	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260312	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260312	1334.4	1356.5	1327	1349.8	3067753	1349.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260312	1100.2	1121.5	1071.8	1106.7	255390	1106.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260312	468.8	468.8	438	441.1	7856082	441.1	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260312	525.05	525.05	508.2	512.55	111666	512.55	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260312	348	357.5	340	343.2	18191	343.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260312	92.67	92.67	86.14	87.15	289495	87.15	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260312	45	45.95	44.11	45.49	32715	45.49	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260312	96.01	97.6	93.75	95.78	2269902	95.78	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260312	65.25	65.98	63.8	64.06	5688795	64.06	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20260312	12.7	14.5	12.3	12.62	6330	12.62	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260312	9.09	9.1	8.82	8.91	10213	8.91	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260312	3540.6	3597.4	3358.3	3562.8	150078	3562.8	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260312	98.01	100.96	96.81	98.63	14319	98.63	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260312	82.17	84.28	80	82.42	141970	82.42	up	up	correct
THERMAX.NSE	Thermax Limited	20260312	3182.3	3182.9	3087	3165.6	66913	3165.6	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260312	91.2	94.6	88.98	91.59	1270584	91.59	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260312	242.2	263.9	236.9	257.9	82926	257.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260312	370	370.75	360.2	367.05	218862	367.05	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260312	450	457.65	442.7	452.8	544701	452.8	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260312	2050	2085.3	2029.5	2045.6	8665	2045.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260312	2532	2566	2490	2549.7	201062	2549.7	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260312	5.05	5.11	4.8	4.91	54685	4.91	down	down	correct
TIL.NSE	TIL Limited	20260312	194.88	218.8	190.8	209.43	383441	209.43	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260312	171.88	171.88	166.4	168.25	1882782	168.25	down	down	correct
TIMKEN.NSE	Timken India Limited	20260312	3410.3	3513.4	3372.1	3480	60403	3480	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260312	174	178.95	170.31	176.83	323110	176.83	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260312	41.01	44.78	40.07	44.07	1648423	44.07	up	up	correct
TITAN.NSE	Titan Company Limited	20260312	4100	4179	4033.8	4129.6	1071366	4129.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260312	82.9	85.14	82.9	83.55	106599	83.55	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260312	137.96	139.8	135	137.11	267964	137.11	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260312	9.05	9.05	8.65	8.7	7615	8.7	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260312	74.4	75	72.5	74.98	5468	74.98	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260312	4406	4460.2	4391	4446	322856	4446	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260312	1435	1517.4	1432.7	1506	916861	1506	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260312	61.8	61.8	58.05	59.7	2279	59.7	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260312	71	74	69.15	70.9	40742	70.9	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260312	63	63.49	61.61	62.15	86062	62.15	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260312	8.02	8.1	7.8	7.99	21967	7.99	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260312	170.99	170.99	157.8	160.09	15550	160.09	down	down	correct
TRENT.NSE	Trent Limited	20260312	3603	3603.1	3502.5	3535	989163	3535	down	down	correct
TRF.NSE	TRF Limited	20260312	237.45	241.65	220	233.2	26684	233.2	down	down	correct
TRIDENT.NSE	Trident Limited	20260312	23.09	23.48	22.61	23.21	6007575	23.21	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260312	48.21	51.74	46.42	48.65	76447	48.65	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260312	465	471	462.4	470.3	237577	470.3	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260312	366	366.3	357.75	359.95	171953	359.95	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260312	846.55	864.75	846	847.4	9946	847.4	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260312	585	613.5	560.05	588	6781200	588	up	up	correct
TTL.NSE	T.T. Limited	20260312	9.09	9.37	8.55	8.88	89304	8.88	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260312	38.6	40.6	37.9	39.33	3094319	39.33	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260312	372.5	384.4	363.05	376.7	49679	376.7	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260312	3554.1	3564.8	3402.8	3408	2588732	3408	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260312	3550	3595.9	3450.6	3549.8	2891	3549.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260312	112.21	115.5	109.41	112.79	89936	112.79	up	up	correct
TVVISION.NSE	TV Vision Limited	20260312	5.5	5.74	5.46	5.59	23775	5.59	up	up	correct
UBL.NSE	United Breweries Limited	20260312	1649	1682.8	1612	1645.5	69375	1645.5	down	down	correct
UCOBANK.NSE	UCO Bank	20260312	26.25	26.84	25.87	26.56	5606673	26.56	up	up	correct
UFLEX.NSE	Uflex Limited	20260312	453.9	453.9	447	450.6	20188	450.6	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260312	67.3	67.3	64.71	65.01	91555	65.01	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260312	37.45	37.82	36.95	37.46	111638	37.46	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260312	101.98	102.23	95.5	96.39	482695	96.39	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260312	53.5	53.94	51.91	53.19	14611882	53.19	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260312	11401	11405	11059	11118	535730	11118	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260312	5.7	5.98	5.3	5.98	710625	5.98	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260312	331.1	348.25	323.4	335.8	88673	335.8	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260312	179.9	180.9	176.12	180.02	24403	180.02	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260312	98.01	102.89	98	99.99	7094	99.99	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260312	179.52	183.4	175.52	182.1	14230468	182.1	up	up	correct
UNITECH.NSE	Unitech Limited	20260312	4.65	4.65	4.4	4.49	6899323	4.49	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260312	515.05	515.6	495	505.8	2118	505.8	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20260312	63.65	65.89	62.99	65.23	27697	65.23	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260312	617	655.95	605.05	634.4	69288	634.4	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260312	509	510	508	509	1130205	509
UPL.NSE	UPL Limited	20260312	623.5	633.75	616.95	629.05	1299556	629.05	up	up	correct
URJA.NSE	Urja Global Limited	20260312	9.04	9.33	8.8	9.14	1744073	9.14	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260312	425.1	428	417.6	421.15	226514	421.15	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260312	977	989.7	956	980.05	43294	980.05	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260312	202.01	203.7	196.5	197.02	79214	197.02	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260312	1989	1999.9	1900.2	1989.1	57250	1989.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260312	4995.4	5001	4889.5	4913.7	8379	4913.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260312	212.05	218.34	210.75	214.5	299637	214.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260312	6.7	6.74	6.2	6.33	272266	6.33	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260312	6.02	6.13	5.82	6.02	2384881	6.02
VALIANTORG.NSE	Valiant Organics Limited	20260312	211	218.59	210	210.98	29002	210.98	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260312	33.99	34	33.3	33.87	19778	33.87	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260312	8.12	8.55	8.12	8.25	100184	8.25	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260312	504.9	504.9	480	495.35	90723	495.35	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260312	35.88	37.48	34.2	34.66	4932411	34.66	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260312	52.5	55.81	51.12	55.33	61571	55.33	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20260312	432	432	410	411.05	12325188	411.05	down	up	incorrect
VEDL.NSE	Vedanta Limited	20260312	730.25	730.3	704.55	719.6	10180516	719.6	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260312	1292.7	1292.7	1251.1	1256.8	58999	1256.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260312	872.95	940	867.7	927.5	211251	927.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260312	41.19	41.44	39.06	39.26	282823	39.26	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260312	504.95	505	495	496.8	64434	496.8	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260312	99.1	101.2	99.1	100.31	45217	100.31	up	up	correct
VGUARD.NSE	V	20260312	316.3	320	305.5	318.7	176444	318.7	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260312	3115	3118.9	3085	3112.3	430	3112.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260312	287.7	303.6	283	299.75	41868	299.75	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260312	968.8	968.8	938	955.5	57587	955.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260312	2.59	2.63	2.42	2.63	743491	2.63	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260312	1.3	1.32	1.28	1.3	1503682	1.3
VIKASLIFE.NSE	Vikas Lifecare Limited	20260312	1.33	1.33	1.3	1.3	4035572	1.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260312	441.95	444.8	432.6	439.45	112655	439.45	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260312	1414.9	1414.9	1375	1385.6	16729	1385.6	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260312	1170.1	1227.4	1127	1185.4	61288	1185.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260312	31.65	32.51	29.45	30.04	211384	30.04	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260312	199.71	201	196.51	199.46	10200	199.46	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260312	19.03	19.39	18.56	18.89	131647	18.89	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260312	348.2	355.2	343.35	347.55	228108	347.55	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260312	11.8	11.8	11.8	11.8	5913	11.8
VISAKAIND.NSE	Visaka Industries Limited	20260312	58.58	59.99	57.88	58.7	119915	58.7	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260312	35.5	35.5	34.06	34.75	41780	34.75	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260312	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260312	488.65	506.35	482	503.75	77137	503.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260312	5.33	6.28	5.25	5.56	965507	5.56	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260312	0.56	0.62	0.55	0.6	319718	0.6	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260312	235.7	238.4	229	231.5	27601	231.5	down	down	correct
VMART.NSE	V	20260312	536	536	517.65	526.85	128629	526.85	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260312	8370	8779	8368	8736	42776	8736	up	up	correct
VOLTAS.NSE	Voltas Limited	20260312	1469	1474.8	1420	1448	799532	1448	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260312	262.3	264.05	252.2	258.45	258306	258.45	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260312	242	244.95	237	243.15	20203	243.15	up	up	correct
VSTIND.NSE	VST Industries Limited	20260312	220	223.99	219.5	221.74	301408	221.74	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260312	5234	5339	5082.5	5274	21798	5274	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20260312	543.05	545.95	536	542.4	132566	542.4	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260312	1285.1	1304	1251.7	1279.5	869900	1279.5	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260312	160.72	163.46	156.71	160.59	450408	160.59	down	down	correct
WANBURY.NSE	Wanbury Limited	20260312	240.2	257.35	238	257.35	36873	257.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260312	956.75	988	950	958.95	1247	958.95	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260312	56.5	57.3	54.05	55.96	4617332	55.96	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260312	81.49	82.98	80.01	80.02	585	80.02	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260312	823	869.8	820	844.25	857985	844.25	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260312	477.85	478.9	452.05	471.05	101591	471.05	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260312	1272.3	1342	1252	1325.6	833	1325.6	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260312	6510	6710	6392	6650.5	28420	6650.5	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260312	470.1	481.3	458	461.05	98121	461.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20260312	911	933	892.4	930.7	40695	930.7	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260312	891	891.45	855	860.85	281235	860.85	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260312	27	28.97	25	26.34	152992	26.34	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260312	742.35	755	727.65	737	20049	737	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260312	242.8	242.8	230.55	237	84066	237	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260312	148	153	145	152.58	1454	152.58	up	up	correct
WIPRO.NSE	Wipro Limited	20260312	201.06	203.8	199.7	201.96	19042475	201.96	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260312	1304.7	1314.9	1278.1	1298.6	236696	1298.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260312	519	529.75	514.4	523.9	32088	523.9	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260312	67.89	69.02	66.2	66.9	221239	66.9	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260312	397.1	404.95	391.6	397.6	33245	397.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260312	60.9	60.9	59	59.3	172399	59.3	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260312	118.4	118.78	104.1	107.58	45240	107.58	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260312	859.3	893.95	832.35	858.45	65100	858.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260312	19.45	19.52	19.02	19.31	87147333	19.31	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20260312	713.5	722.4	711	714.5	9262	714.5	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260312	80.48	82.9	78.62	82.02	12516183	82.02	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260312	5.42	5.89	5.35	5.47	704178	5.47	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260312	8.05	8.15	7.71	7.89	1264261	7.89	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260312	184.01	193.2	184	193.2	500	193.2	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260312	5.8	5.8	5.42	5.51	58123	5.51	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260312	564	568.8	557.1	563	237658	563	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260312	1408.6	1421.1	1380.6	1418.6	358598	1418.6	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260312	71.93	74.99	71.12	72.18	20728	72.18	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260312	1180.2	1191.7	1150	1170.5	21864	1170.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260312	209.31	214.28	200.9	209.81	228877	209.81	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260312	388.6	390.65	376.9	388.9	63154	388.9	up	up	correct