CollectAI

close-nse_india_stocks

2026/03/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260313	34.3	34.3	32.97	32.97	4223	32.97	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260313	31.25	31.65	30.25	30.94	1278	30.94	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260313	298	305.15	297.15	300.1	46736	300.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260313	16.26	16.4	15.8	15.93	71532	15.93	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260313	447.95	447.95	419.25	420.75	1148207	420.75	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260313	366.05	374.3	359.05	364.55	7468	364.55	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260313	1172	1181.8	1145	1169.8	135775	1169.8	down	down	correct
ABB.NSE	ABB India Limited	20260313	6439.5	6554	6339.5	6392.5	1070957	6392.5	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260313	319	320.15	309.5	310.75	3871616	310.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260313	62	62.01	59.01	59.28	3563024	59.28	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260313	46.27	47.2	46.27	47.2	204	47.2	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260313	55.9	55.93	54.87	55.01	679293	55.01	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260313	69.56	74	67.86	68.93	18022	68.93	down	down	correct
ACC.NSE	ACC Limited	20260313	1430	1430.1	1360	1376.4	418470	1376.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260313	1999.9	2008.6	1945	1961.1	1195448	1961.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260313	865.25	878.75	844	861.35	6756426	861.35	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260313	1388.7	1390	1354	1363.2	2688559	1363.2	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260313	151	153.9	145.3	146.57	54479845	146.57	down	down	correct
ADL.NSE	Archidply Decor Limited	20260313	71.39	71.39	65.14	69.99	759	69.99	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260313	9.52	9.68	9.11	9.42	70593	9.42	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260313	1377.5	1377.5	1305	1338.1	237245	1338.1	down	down	correct
AGRITECH.NSE	Agri	20260313	104.2	106.95	102.02	102.24	3107	102.24	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260313	32.99	32.99	32	32	9007	32	down	down	correct
AIRAN.NSE	Airan Limited	20260313	16.24	16.24	15.5	15.76	53702	15.76	down	up	incorrect
AKASH.NSE	Akash Infra	20260313	24.9	24.9	23.51	23.86	8923	23.86	down	down	correct
AKG.NSE	AKG Exim Limited	20260313	10.7	11.16	10.65	11.03	24452	11.03	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260313	4.82	4.82	4.42	4.53	234316	4.53	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260313	5422	5471.5	5335.5	5355.5	103318	5355.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260313	14.11	14.39	13.5	13.95	1454693	13.95	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260313	13.18	13.18	12.95	13.03	3417046	13.03	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260313	61.29	63.02	60.5	60.87	34462	60.87	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20260313	6860	6950	6426	6446	578599	6446	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260313	24.77	24.77	23.25	23.57	4023	23.57	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260313	445	446.3	424.4	425.35	4856344	425.35	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260313	38.5	38.65	36.71	37.1	13141	37.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260313	546.95	559	542.55	545.9	14069	545.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260313	62.15	63.89	60.5	61.61	144059	61.61	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260313	42.29	42.29	38.51	39.91	16277	39.91	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260313	1.55	1.55	1.47	1.54	51550	1.54	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260313	3.59	3.59	3.59	3.59	5894	3.59
ANTGRAPHIC.NSE	Antarctica Limited	20260313	0.82	0.83	0.79	0.8	172473	0.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260313	1260	1268.8	1223.1	1235	153141	1235	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260313	345	345	320.65	324	291629	324	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260313	2006.8	2013.5	1908.5	1933.2	560842	1933.2	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260313	7556	7616	7485.5	7550	394082	7550	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260313	413.05	417.05	396.2	400.3	2645501	400.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260313	75.91	75.91	72.18	73.14	73688	73.14	down	down	correct
ARCHIES.NSE	Archies Limited	20260313	13.87	14.24	13.25	13.48	15787	13.48	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260313	41	41.8	40.22	41.8	460	41.8	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260313	1368.1	1378.5	1335	1360.8	37617	1360.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260313	24.39	24.39	23.76	23.94	5810	23.94	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260313	365.85	370	352.05	354.05	24393	354.05	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260313	229.99	230.39	225	225.28	174413	225.28	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260313	151.8	151.8	145	147.94	250	147.94	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260313	533.8	571.95	520.3	533.65	278486	533.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260313	429.25	429.8	409.4	413	17421	413	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260313	14.84	14.84	13.7	13.91	124985	13.91	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260313	176.6	176.6	169.41	170.65	27176714	170.65	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260313	2204.7	2219.7	2190	2196.8	949233	2196.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260313	684.05	684.05	662	666.95	441975	666.95	down	down	correct
ASTRAL.NSE	Astral Limited	20260313	1679.7	1688.1	1606.9	1611.8	535982	1611.8	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260313	4.17	4.27	4	4.08	55567	4.08	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260313	624	644.85	554	565.9	31842446	565.9	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260313	426.85	427	403.4	407.05	135003	407.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260313	900	905.85	881.9	884.35	2558067	884.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260313	1304.3	1317.8	1288.1	1296.5	1634716	1296.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260313	64.83	65.93	62	62.27	291737	62.27	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260313	1255	1255	1181	1191.3	365799	1191.3	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260313	61.01	61.46	59.16	60.11	148301	60.11	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260313	484.65	484.65	458.35	461.55	136045	461.55	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260313	1224	1234.5	1194.3	1197.3	9098187	1197.3	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260313	579.53	579.53	550.85	551.3	74915	551.3	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260313	13.48	13.48	13.2	13.22	2523968	13.22	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260313	1388.9	1405.1	1316	1316	133607	1316	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260313	150.86	151.28	147.69	148.66	8938	148.66	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260313	266.99	266.99	254.33	255.18	70909	255.18	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260313	324.68	324.68	317.45	318.1	3272	318.1	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260313	180.43	183.15	170.01	175.16	25240	175.16	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260313	103.7	104.79	98.6	99.16	2384	99.16	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260313	4.85	4.9	4.65	4.7	101828	4.7	down	down	correct
BAJAJ.NSE	AUTO	20260313	9075	9119.5	8832.5	8875	435631	8875	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260313	1760.1	1779.2	1726.1	1738	1390698	1738	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260313	861	868.35	848.8	855.05	6668639	855.05	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260313	20	20.47	18.52	18.65	103459	18.65	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260313	2274.8	2296.1	2211	2225.7	105894	2225.7	down	up	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260313	167.35	167.73	165	165.13	184483	165.13	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260313	508	511.5	482.65	486	516792	486	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260313	574.15	574.15	536	549.9	339345	549.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260313	176.8	177.99	173.2	175.5	9424744	175.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20260313	36	36.5	34	34.12	14974	34.12	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260313	50.99	51.98	47.5	48.04	13122	48.04	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260313	286.15	287.5	280	281.05	6237801	281.05	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260313	568.99	568.99	554.9	555.7	2244654	555.7	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20260313	154.06	154.65	149.7	150.2	9550461	150.2	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260313	710.85	713.6	696.8	699.4	170968	699.4	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260313	1344	1350.9	1295.5	1312	1412719	1312	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260313	121.25	126.93	121.25	124.75	7035	124.75	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20260313	451.9	452.4	433.65	439.4	19502809	439.4	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260313	417.85	418.85	404.6	407.8	356646	407.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260313	14.8	14.98	14.35	14.85	413378	14.85	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260313	374.3	376.2	363.3	368	27904	368	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260313	441.6	442	419.6	422.5	37919	422.5	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260313	311.05	326	304	307.2	61384	307.2	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260313	157.85	158.11	143.97	144.63	297171	144.63	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260313	1764	1775.5	1666.1	1675.1	1361265	1675.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260313	161.02	161.99	154.48	155.49	206811	155.49	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260313	1781.1	1816	1776.6	1803.4	8970772	1803.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260313	265.85	270.3	256.6	258.5	11238122	258.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260313	393.4	398.7	382.6	383.55	4757886	383.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260313	31.3	31.3	30.05	30.38	5962	30.38	down	down	correct
BIRET.NSE	RR	20260313	338	341.2	336.55	338.36	565499	338.36	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260313	118.9	119.96	114.1	115.93	50190	115.93	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260313	16.75	17.8	16.51	16.78	181649	16.78	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260313	1938	1939.9	1820	1833.2	979856	1833.2	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260313	107	107.5	103.83	104.46	750859	104.46	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260313	422.45	423.5	401.35	407.1	428663	407.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260313	31000	31325	30100	30185	20427	30185	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260313	323.65	325.35	318.15	319.3	7556076	319.3	down	down	correct
BPL.NSE	BPL Limited	20260313	51	51.56	48.26	49.14	102080	49.14	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260313	5750	5881	5727	5808.5	738522	5808.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260313	18.01	18.34	17.76	17.89	148766	17.89	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260313	61.01	62.53	57.45	58.17	50931	58.17	down	up	incorrect
BSE.NSE	BSE Limited	20260313	2852	2878.5	2787.5	2797	3313604	2797	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260313	138.38	139.99	138.14	138.88	474450	138.88	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260313	28.25	28.25	26.97	27.05	1066128	27.05	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260313	373.95	374.45	354	360.15	806634	360.15	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260313	688	697	617.7	632.7	140196	632.7	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260313	39.41	39.8	37.75	38.45	18806	38.45	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260313	39.99	39.99	35.55	36.11	254339	36.11	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260313	12.7	12.97	12.4	12.79	14212	12.79	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260313	144.93	144.93	135.2	135.91	312402	135.91	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260313	657.2	662.15	641.7	644.5	878478	644.5	down	down	correct
CANBK.NSE	Canara Bank	20260313	139	139.67	134.34	134.68	21035474	134.68	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260313	864	871.4	803.85	819.65	205515	819.65	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260313	199.35	201.15	186.68	188.71	1332175	188.71	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260313	11.9	11.99	11.45	11.59	31172	11.59	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260313	12.8	13.18	11.75	11.99	32525	11.99	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260313	1205	1208	1172.2	1176.5	2195060	1176.5	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260313	7.99	8.18	7.3	7.52	26998	7.52	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260313	19.5	20	18.6	18.99	132568	18.99	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260313	36.45	36.5	35.22	35.5	7380138	35.5	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260313	20.43	24.45	19.66	22.84	1335822	22.84	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260313	4.44	4.44	4.24	4.25	56280	4.25	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260313	169	172.68	165	170.09	2899151	170.09	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260313	740.55	749	706.45	709.9	5430860	709.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260313	768.8	770	728	733.4	69514	733.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260313	432.65	436.8	413.15	415.55	850416	415.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260313	272	275.11	257.62	268.05	273995	268.05	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260313	1515.9	1531.8	1500	1514	1452053	1514	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260313	1486.6	1563.9	1451.4	1553.9	589114	1553.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20260313	87.99	90	84.31	85.97	69060	85.97	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260313	15.91	16.24	15.44	15.61	21733	15.61	down	down	correct
CIPLA.NSE	Cipla Limited	20260313	1324.3	1327.5	1301	1314.7	1346347	1314.7	down	down	correct
COALINDIA.NSE	Coal India Limited	20260313	473	476	462.3	467	20216952	467	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260313	25.5	25.85	24.4	24.66	1567154	24.66	down	down	correct
COFORGE.NSE	Coforge Limited	20260313	1100	1100	1073	1089.7	2704974	1089.7	down	down	correct
COLPAL.NSE	Colgate	20260313	1969.7	1995	1951	1957.2	660968	1957.2	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260313	465	466.1	452	453.4	1590961	453.4	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260313	228	232.5	224	225.29	3805	225.29	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260313	151.11	154.87	149	150.24	27395	150.24	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260313	5.03	5.03	4.71	4.84	35695	4.84	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260313	103.79	105	102.22	102.55	2315420	102.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260313	6.83	6.83	6.55	6.65	11850	6.65	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260313	1170	1172.5	1147	1160.9	203150	1160.9	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260313	246.6	247.85	239	246.25	3034305	246.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260313	346	346.05	330.15	332.3	475790	332.3	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260313	25.4	25.44	23.11	23.73	73476	23.73	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260313	91.99	92	87.66	88.15	94016	88.15	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260313	4710	4732.8	4621.5	4649.7	1324555	4649.7	down	down	correct
CUPID.NSE	Cupid Limited	20260313	81.25	81.4	75.75	76.25	20557308	76.25	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260313	13.31	14.24	12.25	13.19	10299	13.19	down	down	correct
CYIENT.NSE	Cyient Limited	20260313	903	909.45	867.45	870.1	151895	870.1	down	down	correct
DABUR.NSE	Dabur India Limited	20260313	454.8	462.45	452.05	453.5	1711951	453.5	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260313	1895	1908.8	1829.8	1839.9	159482	1839.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260313	102.5	103.51	98.11	98.92	2646071	98.92	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260313	25.32	25.79	24.5	24.94	8622	24.94	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260313	165.22	165.22	156	158.95	508511	158.95	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260313	7.26	7.41	7.25	7.41	184866	7.41	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260313	113	114.77	109	110.32	12587	110.32	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260313	1462	1485.6	1442	1448.4	95726	1448.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260313	11.15	11.15	9.67	10.3	440157	10.3	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260313	57.85	58	55.99	57.98	2351	57.98	up	up	correct
DEN.NSE	DEN Networks Limited	20260313	27	27.15	26	26.27	591506	26.27	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260313	116.93	116.93	108.72	111.94	3274966	111.94	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260313	24.98	25.29	23.55	23.75	99297	23.75	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260313	23.27	23.29	22.9	23.14	375586	23.14	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260313	17.95	18.17	17	17.22	52325	17.22	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260313	2.57	2.57	2.49	2.51	6912359	2.51	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260313	6275	6326	6055	6071	200936	6071	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260313	10699	10833	10300	10338	848321	10338	down	down	correct
DLF.NSE	DLF Limited	20260313	557.25	558.9	540.45	542.75	5007908	542.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260313	3945	4056	3825	3834.3	913442	3834.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260313	3.29	3.48	3.26	3.31	23423	3.31	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260313	1001.4	1002	965	972.3	35184	972.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260313	8.75	8.75	8.35	8.44	104876	8.44	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260313	944	945.5	872.75	882.3	221383	882.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260313	1310	1319.9	1280.9	1292.3	1574522	1292.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260313	132.67	132.67	127.26	127.66	3332	127.66	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260313	9600	9680	9032	9080	28465	9080	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260313	213.75	213.75	204	204.89	26157	204.89	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260313	1396.46	1399.22	1394.45	1395.45	13251	1395.45	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260313	1571.1	1608	1480	1576.6	372789	1576.6	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260313	6865	6942.5	6670	6741	819255	6741	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260313	1530.2	1540.9	1477	1500.8	29408	1500.8	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260313	109.18	109.34	105.6	106.19	208396	106.19	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260313	390	392.95	374.85	380.65	417893	380.65	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260313	612	614.95	567.1	577.9	46972	577.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260313	490	490	467.05	469.5	417436	469.5	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260313	40.95	40.95	36.2	38.61	48616	38.61	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260313	428.05	429.75	415	416.05	245344	416.05	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260313	75.89	76.15	72.51	73.69	23477	73.69	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260313	58.14	59.77	51.25	55.12	29748	55.12	down	down	correct
EMBASSY.NSE	RR	20260313	432.2	432.9	422.21	424.28	508801	424.28	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260313	82.55	82.55	80.51	80.93	19269	80.93	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260313	15.49	15.68	15.03	15.46	58541	15.46	down	down	correct
ESCORTS.NSE	Escorts Limited	20260313	3215	3229.8	3081.7	3120.6	149932	3120.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260313	25.04	25.49	23.7	23.83	189103	23.83	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260313	313.1	313.65	303.1	305.7	56181	305.7	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260313	307	309.35	295.5	296.6	2543270	296.6	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260313	6.96	7	6.62	6.73	228505	6.73	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20260313	1.46	1.49	1.45	1.48	2086868	1.48	up	down	incorrect
FDC.NSE	FDC Limited	20260313	368.25	368.25	351	352.85	81211	352.85	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260313	268.65	269.75	262.15	263.05	7258500	263.05	down	down	correct
FEL.NSE	Future Enterprises Limited	20260313	0.41	0.43	0.41	0.41	183714	0.41
FINPIPE.NSE	Finolex Industries Limited	20260313	187.1	187.1	181.81	184.42	496486	184.42	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260313	7.1	7.1	6.89	6.9	9828	6.9	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260313	1.31	1.33	1.22	1.31	26894	1.31
FMNL.NSE	Future Market Networks Limited	20260313	8.6	8.6	8.02	8.1	33053	8.1	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260313	859	863.6	837.95	839.75	1002669	839.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260313	878.4	878.4	826.75	842.4	250564	842.4	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260313	152.5	153.29	147.45	147.78	11388686	147.78	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260313	1850.2	1852.8	1770.2	1794.7	23578	1794.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260313	766	810	761.05	786.1	230967	786.1	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20260313	77.11	80	77.11	79.34	182450	79.34	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260313	121.01	125.7	114.05	114.31	1515	114.31	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20260313	600.15	617.4	582.5	607.35	266487	607.35	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260313	2.28	2.35	2.2	2.25	191360	2.25	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260313	43.65	43.95	43.15	43.19	188810	43.19	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260313	269.9	284	265.2	277.85	1013395	277.85	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260313	11.92	11.92	11.55	11.7	89869	11.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260313	46.92	47.9	43.26	43.99	127674	43.99	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260313	83.91	84	80.18	81.1	10755	81.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260313	38.49	38.49	35.8	36.23	67855	36.23	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260313	1600	1625.1	1575	1580	811	1580	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260313	1640.1	1656.9	1601.7	1626.6	111001	1626.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260313	2242	2266	2163.7	2170.7	516548	2170.7	down	down	correct
GLOBAL.NSE	Global Education Limited	20260313	104	104	97	98.44	72719	98.44	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260313	166	166	155.51	156.74	20756	156.74	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260313	840	841.9	820.35	825.9	45600	825.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260313	985	997.85	960	964	56640	964	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260313	554	557.85	527.2	528.75	1812575	528.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260313	1039.4	1055.9	1025.3	1027.9	1967118	1027.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260313	890	895	830.2	837.95	97218	837.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260313	1601	1606	1567	1577.4	958388	1577.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260313	42	43.88	39.3	40.7	94799	40.7	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260313	131.38	131.38	129.87	130.32	37192341	130.32	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260313	28	28.45	26.08	28.36	5117	28.36	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260313	38.7	38.7	36.5	37.4	71538	37.4	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260313	264	264.4	249	251.55	3309047	251.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260313	2655	2664	2563.1	2568.6	1309585	2568.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260313	197.8	199.34	191.1	193.18	189339	193.18	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260313	10	10.3	9.85	9.91	10753660	9.91	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260313	916.6	929	910	924.15	29963	924.15	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260313	278.95	283.45	268.2	271.6	738547	271.6	down	down	correct
GSS.NSE	GSS Infotech Limited	20260313	12.78	12.78	11.51	11.86	71878	11.86	down	down	correct
GTL.NSE	GTL Limited	20260313	6.68	6.82	6.56	6.62	189989	6.62	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260313	1.08	1.1	1.03	1.05	42016934	1.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260313	390.3	397.75	371.4	374.3	2709183	374.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260313	35.53	38.8	35.53	36.79	1237	36.79	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260313	1013.3	1017.2	989	995.6	50402	995.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260313	32.1	32.79	30.2	30.6	88846	30.6	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260313	4000	4004.1	3892.4	3914.4	2113945	3914.4	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260313	186	186	176.2	177.66	16413	177.66	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260313	10.03	10.06	9.82	9.85	2245131	9.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20260313	1340.9	1353.2	1303.5	1310.2	1599343	1310.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260313	1.43	1.45	1.36	1.37	61954	1.37	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260313	557	558.1	538.85	543.8	128998	543.8	down	up	incorrect
HCL.NSE	INSYS	20260313	12.14	12.44	12.1	12.12	190520	12.12	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260313	1350	1356.7	1321	1325.4	2190786	1325.4	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260313	2417.1	2417.1	2357.3	2381	1177208	2381	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260313	820	823.8	812	817	41700464	817	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260313	638.25	640.6	624	625.75	3167065	625.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260313	5338	5377.5	5168	5206	496250	5206	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260313	164.98	164.98	160	161.94	3148	161.94	down	down	correct
HFCL.NSE	HFCL Limited	20260313	76	77.2	71.4	71.97	70956744	71.97	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260313	375	375.3	366	367.15	21711	367.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260313	17.09	17.09	16.56	16.68	237684	16.68	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260313	87	87	82.99	83.31	737481	83.31	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260313	967	968.15	904.3	910.05	10347187	910.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260313	149.89	149.89	142	144.96	1007246	144.96	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260313	379.55	379.55	366.3	368.75	5816666	368.75	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260313	2136	2191.9	2120.3	2160	2298875	2160	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260313	578	581.15	545.55	551.95	6884706	551.95	down	down	correct
HLVLTD.NSE	HLV Limited	20260313	7.66	7.7	7.02	7.21	678427	7.21	down	down	correct
HMT.NSE	HMT Limited	20260313	56	59.9	55.1	59.68	23281	59.68	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260313	64.97	66.1	61.16	61.59	16712	61.59	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260313	478	480	460	470.65	111809	470.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260313	522.56	522.56	499.25	500.36	116381	500.36	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260313	21.6	21.6	20.2	20.49	36689	20.49	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260313	203.97	204.51	195.05	197.02	929998	197.02	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260313	176	176.31	172.06	172.7	3007420	172.7	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260313	50	54.44	48	54.44	115700	54.44	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260313	36.98	37.09	36.05	36.08	1674358	36.08	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260313	122.08	122.09	118.09	118.31	815839	118.31	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260313	1251.9	1262.3	1248.7	1254.8	17344394	1254.8	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260313	1840.1	1860	1832.4	1837.1	348466	1837.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260313	586	591.4	580.1	583.75	1483478	583.75	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20260313	9.52	9.59	9.18	9.27	570944045	9.27	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260313	64.3	64.6	61.99	62.57	44917770	62.57	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260313	257.9	258.15	253.71	254.55	7089	254.55	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260313	122.5	124.19	119.98	120.25	5204393	120.25	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260313	743.7	747.2	707	714.85	11862	714.85	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260313	1018.2	1022.6	980.1	990.4	66978	990.4	down	up	incorrect
IFCI.NSE	IFCI Limited	20260313	55	59.83	55	57.21	216993505	57.21	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260313	322.8	322.8	309.65	312.45	40692	312.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260313	161.9	165.29	156.05	156.51	3077409	156.51	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260313	480.6	483.7	472.15	477.45	727231	477.45	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260313	131	135	127.56	131.39	25186	131.39	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260313	42.66	43.05	40.2	40.5	754544	40.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260313	1.61	1.69	1.61	1.66	1163	1.66	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260313	33.35	34.77	32.12	32.8	5314	32.8	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260313	32.4	32.8	31	31.09	45470	31.09	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260313	617.2	624.95	607.05	609.85	2889105	609.85	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260313	366	371	352.7	354.3	308652	354.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260313	2100	2147.6	2083	2101.9	62736	2101.9	up	up	correct
INDIANB.NSE	Indian Bank	20260313	909.6	909.6	867.55	870.3	2204866	870.3	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260313	4226	4234	4130	4158.2	1848484	4158.2	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260313	809.85	813.95	783.1	786.85	150721	786.85	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260313	204	210.01	191	194.41	228972	194.41	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260313	1394.2	1394.2	1304	1318.8	14569	1318.8	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20260313	8.29	8.55	8.2	8.45	1143295	8.45	up	down	incorrect
INDSWFTLAB.NSE	Ind	20260313	142.2	142.9	136.8	137.34	225392	137.34	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260313	29.11	29.73	28.11	28.43	56054	28.43	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260313	827	833.15	804.8	814.4	5606889	814.4	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260313	439.15	440.8	422.7	423.95	2702224	423.95	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260313	5.48	5.48	4.81	4.87	13768	4.87	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260313	934.89	934.89	905	905.92	25820	905.92	down	down	correct
INFY.NSE	Infosys Limited	20260313	1251	1269.6	1242.6	1248.3	7366098	1248.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260313	83.3	83.98	79.33	79.59	12560741	79.59	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260313	609.95	613.15	569.6	575.35	56346	575.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260313	78.79	81.85	77.51	78.16	32066	78.16	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260313	1.04	1.04	1.02	1.03	824034	1.03	down	down	correct
IOB.NSE	Indian Overseas Bank	20260313	33.5	33.88	32.5	32.61	5751495	32.61	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260313	158.99	160.34	155.8	156.54	11958819	156.54	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260313	71	71.34	68.5	68.82	838864	68.82	down	up	incorrect
IRBINVIT.NSE	IV	20260313	60	60.15	59.51	60	1400540	60
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260313	535	536.5	525	527.6	2008646	527.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260313	98.7	99.68	97	97.2	11414655	97.2	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260313	72.1	73.8	70.49	70.65	14412	70.65	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260313	935	939.4	892.55	902.3	176755	902.3	down	down	correct
ITC.NSE	ITC Limited	20260313	304	306	300.65	301.45	25659996	301.45	down	down	correct
ITI.NSE	ITI Limited	20260313	261	261	240.45	242.3	488634	242.3	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260313	2668.85	2729	2647.64	2652.89	684	2652.89	down	down	correct
IZMO.NSE	IZMO Limited	20260313	748.5	748.5	697.5	700.95	39545	700.95	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260313	126.21	127.74	119.62	120.81	7643168	120.81	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260313	191.9	193.9	181.99	182.96	649002	182.96	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260313	64.9	66.8	61.85	62.45	2715741	62.45	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260313	30.89	30.89	29.25	29.67	72879	29.67	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260313	74.98	75.36	70.73	71.27	3580800	71.27	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260313	88.99	89.36	86	87.42	82642	87.42	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260313	2130	2139.2	2097.1	2121.8	757900	2121.8	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260313	511	511.9	491	494.3	331018	494.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260313	9.35	9.35	8.41	8.48	216047	8.48	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260313	1233.7	1239	1161.4	1185.8	58845	1185.8	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260313	1216.3	1222.4	1136.1	1143.3	1866333	1143.3	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260313	21.46	21.75	20.89	21.06	474758	21.06	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260313	34.73	34.76	31.91	32.06	2956180	32.06	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260313	355	370	341.75	347	25119	347	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260313	5150	5188	4934	5002	77919	5002	down	down	correct
JOCIL.NSE	Jocil Limited	20260313	118.3	127.97	108.7	116.57	12976	116.57	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260313	2.79	2.8	2.54	2.57	7653362	2.57	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260313	1310.2	1323.7	1214.6	1231.3	110281	1231.3	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260313	14.29	14.6	13.85	13.9	42452745	13.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260313	744	744.7	700.1	707.45	673769	707.45	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260313	521.5	530.5	509	512.95	4917316	512.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260313	15950	16022	15500	15537	2704	15537	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260313	1166.7	1169.2	1115.5	1119.3	2284551	1119.3	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260313	462.4	467.05	453	458.15	1906381	458.15	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260313	575	577.8	547.85	557.6	366862	557.6	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260313	827.65	855	799.25	844.2	259051	844.2	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260313	717.8	717.8	696.6	699.71	1226236	699.71	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260313	522.65	527.75	516.25	523.05	151236	523.05	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260313	11.17	11.26	10.75	10.97	14422101	10.97	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260313	929.25	940	905	910.15	226078	910.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260313	388.95	389.45	377	379	2576181	379	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260313	188.84	189.35	185.55	188.55	49048	188.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260313	22.28	22.28	21.52	21.93	1581238	21.93	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260313	1.35	1.4	1.33	1.36	357190	1.36	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260313	187.01	191.06	181.4	182.14	1660054	182.14	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260313	280	280	265.1	270.35	22259	270.35	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260313	40.99	40.99	38.29	38.33	15843	38.33	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260313	820.4	826.95	800.4	807.65	348	807.65	down	down	correct
KAYA.NSE	Kaya Limited	20260313	313.15	316.85	302	303.9	9710	303.9	down	up	incorrect
KCP.NSE	The KCP Limited	20260313	146.95	146.95	140.25	141.25	233496	141.25	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260313	82.56	84.88	78.57	79.18	254922	79.18	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260313	4330	4330	4144	4158	526941	4158	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260313	1000	1004.4	977.9	982.2	114664	982.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260313	8.14	8.24	7.82	7.89	595402	7.89	down	down	correct
KHADIM.NSE	Khadim India Limited	20260313	105.75	105.75	100.6	101.13	111282	101.13	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260313	98.05	98.91	94.15	96.14	6238	96.14	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260313	18.3	18.3	15.6	16.14	24594	16.14	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260313	4691.5	4696	4415	4434.5	3370	4434.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260313	327.7	327.7	306.6	310.6	16487	310.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260313	660	661.1	631	634.9	349687	634.9	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260313	4120	4132.9	4010	4095.3	4540	4095.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20260313	315	316.8	298.5	301	122873	301	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260313	397.1	399.45	384.2	385.75	431109	385.75	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260313	168.55	168.57	162.9	165.1	589452	165.1	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260313	25.52	26	25.5	25.54	69261	25.54	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260313	373	373.6	363.4	366.85	32179473	366.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260313	64.47	64.87	62.52	63.64	5717	63.64	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260313	670.2	671	652.9	660.15	2471617	660.15	down	down	correct
KRBL.NSE	KRBL Limited	20260313	318	319.75	306.15	307.5	456212	307.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260313	54	54.98	53.25	53.37	604	53.37	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260313	2.76	2.88	2.63	2.76	45488	2.76
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260313	5.1	5.1	5	5.1	59	5.1
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260313	1374	1377	1343.3	1355.1	250449	1355.1	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260313	1037	1050.5	980.8	1003.4	3068139	1003.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260313	14500	14629	13856	13952	11792	13952	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260313	104.95	104.95	100.82	101.11	6103481	101.11	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260313	10.35	10.51	10.03	10.31	70381	10.31	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260313	495.35	503.9	490.25	496.6	1637745	496.6	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260313	28.89	29.39	28.75	28.94	398739	28.94	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260313	262.65	262.92	258.22	258.82	2578	258.82	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260313	845.36	845.86	836.97	839.46	41	839.46	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260313	270	270	260	260.63	1594	260.63	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260313	865	877.55	857.05	866.35	640875	866.35	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260313	205.5	209.66	196.5	199.1	64545	199.1	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260313	5.98	6.3	5.7	5.84	28771	5.84	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260313	3696	3697	3424.5	3439	10778730	3439	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260313	4910	4951	4655	4813.5	42008	4813.5	down	down	correct
LUPIN.NSE	Lupin Limited	20260313	2348	2361.9	2297.2	2314.9	695882	2314.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260313	121.9	122	116	116.6	466561	116.6	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260313	54.9	55.51	52	52.29	63503	52.29	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260313	4.74	5.05	4.6	4.73	30941	4.73	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260313	2965	3025	2922.6	2931.1	7217643	2931.1	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260313	4.71	4.75	4.61	4.63	43855	4.63	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260313	64	68.11	63.22	63.91	296543	63.91	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260313	162.62	162.62	161.55	162.31	331427	162.31	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260313	19.95	19.95	19.01	19.39	143715	19.39	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260313	123	123	113.35	115.66	55253	115.66	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260313	996.95	1040	922.3	997.65	16738	997.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260313	113.8	113.8	111.9	112.01	23609	112.01	down	down	correct
MAHICKRA.NSE	SM	20260313	208.1	208.1	203	206.4	3000	206.4	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260313	352	357.8	344.55	346.55	130262	346.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260313	949.4	962	920	926.7	92874	926.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260313	31.31	32.39	31.31	31.79	14719	31.79	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260313	54.01	56.97	54.01	54.55	4001	54.55	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260313	254	258.05	251.6	256.1	3401711	256.1	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260313	97.52	98.31	94.22	94.69	511957	94.69	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260313	14.29	14.29	13.62	13.88	6410	13.88	down	down	correct
MARICO.NSE	Marico Limited	20260313	754	767.5	750.35	752.4	2232192	752.4	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260313	181	182.59	174.5	175.32	323857	175.32	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260313	12899	12962	12483	12591	939594	12591	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260313	131.4	132	126.4	131.95	212	131.95	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260313	1014	1020.8	985.3	990	3267535	990	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260313	518.5	518.5	500	504	63512	504	down	down	correct
MAZDA.NSE	Mazda Limited	20260313	188.5	188.5	180.62	183.67	23789	183.67	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260313	2434	2441.6	2320	2328	1698235	2328	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260313	23.55	24.35	22.76	22.99	242653	22.99	down	down	correct
MCDOWELL.NSE	N	20260313	1350	1368	1310	1314.4	675221	1314.4	down	down	correct
MCL.NSE	Madhav Copper Limited	20260313	64.39	64.39	61.8	62.4	50542	62.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260313	38.59	39.46	36.88	37.07	587938	37.07	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260313	2520	2544	2465	2498.8	2434350	2498.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260313	0.95	0.96	0.94	0.94	103286	0.94	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20260313	1825	1835	1801	1808.6	153578	1808.6	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260313	1681	1700.7	1623.5	1628.1	1043993	1628.1	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260313	10.28	10.42	10	10.3	435630	10.3	up	up	correct
MHHL.NSE	SM	20260313	35.5	35.5	35.05	35.5	15000	35.5
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260313	265.95	265.95	260	264.15	76774	264.15	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260313	476.45	486.25	473.3	480.85	201480	480.85	up	up	correct
MINDSPACE.NSE	RR	20260313	449.89	459.28	449.03	453.93	168226	453.93	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260313	24.91	24.91	23.17	24.5	1423259	24.5	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260313	0.83	0.83	0.73	0.75	1353964	0.75	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260313	111	114.94	110	113.74	1989	113.74	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260313	64.35	64.35	63.4	63.62	531212	63.62	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260313	23.02	23.25	22.2	22.72	21103	22.72	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260313	11.73	11.81	11.25	11.31	42110	11.31	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260313	60.1	61.1	58.83	59.06	1266824	59.06	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260313	247.85	247.86	239.5	239.64	51005	239.64	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260313	218.22	223.39	216.86	219.52	1324852	219.52	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260313	6.99	6.99	6.88	6.91	1805	6.91	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260313	697.25	697.25	675	680.25	772243	680.25	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260313	19.55	19.82	19.55	19.73	1605	19.73	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260313	2184	2185.2	2100	2114.8	322965	2114.8	down	down	correct
MRF.NSE	MRF Limited	20260313	136500	137930	134500	134920	4972	134920	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260313	189.05	190.53	177.04	178.14	8462814	178.14	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260313	31.5	31.89	30.65	31.02	646802	31.02	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260313	1.45	1.5	1.38	1.48	26632	1.48	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260313	26	26.32	24.9	25.13	1398498	25.13	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260313	47.1	49.48	47.1	47.53	2045	47.53	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260313	201.63	202.5	189.2	191.48	60651	191.48	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260313	3238.1	3355	3216.5	3333.2	1425667	3333.2	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260313	4.17	4.28	4.15	4.17	404367	4.17
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260313	24.51	25.59	24.5	24.51	892	24.51
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260313	23.4	23.95	22.3	23.36	25911	23.36	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260313	92.69	93.48	88.1	88.84	15737	88.84	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260313	408.65	411.7	381.25	387.35	28466668	387.35	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260313	948.9	970.1	947.3	952.4	889051	952.4	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260313	88.3	88.47	85.8	86.49	291757	86.49	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260313	136.25	136.25	128	128.54	184899	128.54	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260313	85.94	86.31	83	83.2	8554912	83.2	down	down	correct
NCC.NSE	NCC Limited	20260313	148.7	149.19	142.9	144.28	3769727	144.28	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260313	77.05	77.78	75.8	76.43	159605	76.43	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260313	14	14	13.23	13.54	68550	13.54	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260313	11.68	11.84	10.86	11.09	1678980	11.09	down	down	correct
NETF.NSE	Tata Mutual Fund	20260313	256.01	256.89	249.71	250.81	9094	250.81	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260313	32.7	32.7	31	31.1	4154283	31.1	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260313	5.14	5.2	4.87	5	3717	5	down	down	correct
NHPC.NSE	NHPC Limited	20260313	75.2	76.48	74.35	74.98	26761513	74.98	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260313	137	138.69	134.3	134.61	352984	134.61	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260313	31.49	31.54	29.27	30.06	18191	30.06	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260313	267.99	267.99	262	262.69	25235358	262.69	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260313	7.31	7.39	7.04	7.12	252668	7.12	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260313	13.15	13.49	12.36	13.07	474257	13.07	down	up	incorrect
NITCO.NSE	NITCO Limited	20260313	68.02	68.02	64	64.95	748865	64.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20260313	65.6	65.6	60.4	60.64	472	60.64	down	down	correct
NMDC.NSE	NMDC Limited	20260313	80.4	81.25	78.25	78.59	21709925	78.59	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260313	3.62	3.75	3.33	3.42	155521	3.42	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260313	89.55	90	89	90	255	90	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260313	266.72	267.27	263.1	265.74	848	265.74	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260313	408.75	415	393.05	409.1	6453	409.1	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260313	5614.5	5659.5	5475	5482.5	4436	5482.5	down	down	correct
NTPC.NSE	NTPC Limited	20260313	391.85	394.5	383.2	384.45	27107368	384.45	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260313	294.5	294.5	285.05	292.1	304952	292.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260313	1460	1470.4	1440.6	1452.1	703160	1452.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260313	6677	6686	6500	6526	96014	6526	down	down	correct
OIL.NSE	Oil India Limited	20260313	481	483.35	467.35	470.55	4296456	470.55	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260313	45.99	45.99	43.5	43.75	33151	43.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260313	101.16	101.68	95.54	96.24	53528	96.24	down	down	correct
OMAXE.NSE	Omaxe Limited	20260313	73	73.91	70.05	71.42	125954	71.42	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260313	4.03	4.03	3.8	3.91	4661	3.91	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260313	15.95	15.98	14.85	15.14	125312	15.14	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260313	45.79	45.8	43	43.99	718596	43.99	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260313	270.55	271.3	263.45	264.1	18411729	264.1	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260313	163.5	163.5	152.01	153.99	9846	153.99	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260313	6.03	6.03	5.66	5.7	218108	5.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260313	69	70.8	63.51	65.31	1068	65.31	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260313	3802	3840	3580	3592.5	14325	3592.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260313	1.54	1.54	1.54	1.54	1922	1.54
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260313	43.8	44.3	41.41	41.74	76675	41.74	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260313	30845	30845	30010	30285	25467	30285	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260313	90.7	90.7	85.71	86.96	344	86.96	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260313	29.65	31	28.41	28.9	6569	28.9	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260313	342.5	343.5	324.1	325.15	155322	325.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260313	313.35	323.8	298	298.3	2784	298.3	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260313	33	33.18	31.7	31.81	687577	31.81	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260313	204.2	204.75	194	195.15	547604	195.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260313	7.25	7.25	6.62	6.76	578109	6.76	down	down	correct
PARTYCRUS.NSE	SM	20260313	80	80	79.9	80	13000	80
PATELENG.NSE	Patel Engineering Limited	20260313	25.29	25.29	24.5	24.57	3916054	24.57	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260313	8.79	8.87	8.45	8.51	39511113	8.51	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260313	17.73	17.95	17	17.48	22652	17.48	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260313	143	147.84	137.96	145.39	1178365	145.39	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260313	15.77	16.08	15.3	15.47	584636	15.47	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260313	4698	4730	4567.1	4638.8	499196	4638.8	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260313	296.7	297.7	285.1	286.3	1996356	286.3	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260313	414.3	418.25	402.05	405.6	11202358	405.6	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260313	275.8	275.8	253.55	257.45	3054114	257.45	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260313	530	534.4	490.65	502.2	10933102	502.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260313	10840	10840	10499	10522	20279	10522	down	down	correct
PGINVIT.NSE	IV	20260313	91	91	90.35	90.51	1514405	90.51	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260313	1542	1575.6	1528.2	1565.5	551464	1565.5	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260313	1380	1391.9	1334.2	1340	878140	1340	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260313	2940.1	2958	2840.1	2896.3	339128	2896.3	down	down	correct
PNB.NSE	Punjab National Bank	20260313	116	116.27	111.5	111.7	18650284	111.7	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260313	776.5	780	761.55	763.9	1112557	763.9	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260313	7429.5	7429.5	7118	7193.5	629203	7193.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260313	273.4	276.9	265.35	266.05	9025	266.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260313	409.1	410.6	400.15	408.35	1081386	408.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260313	308.65	309.5	298.7	300.95	23615092	300.95	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260313	24990	25175	24100	24165	102198	24165	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260313	19.97	20.19	18.36	18.73	82945	18.73	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260313	4.08	4.28	4.01	4.21	889996	4.21	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260313	6.75	6.75	6.25	6.25	1018443	6.25	down	down	correct
PREMIER.NSE	Premier Limited	20260313	3	3	2.81	2.81	3996	2.81	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260313	1250	1268.1	1222	1257	658223	1257	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260313	536.1	536.95	511.35	516.85	460033	516.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260313	125	127.8	124.9	125.21	283482	125.21	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260313	1076.8	1076.8	1032.1	1049.3	3068	1049.3	down	down	correct
PVP.NSE	PVP Ventures Limited	20260313	25.4	25.44	23	24.05	495931	24.05	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260313	131.94	131.94	130.15	130.49	100497	130.49	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260313	257.08	257.09	253.41	253.92	16410	253.92	down	down	correct
QUESS.NSE	Quess Corp Limited	20260313	188.6	190.18	180.38	181.72	349618	181.72	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20260313	2.93	2.99	2.79	2.87	20919	2.87	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260313	2850	2880.1	2785	2800.1	445608	2800.1	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260313	5.71	5.78	5.52	5.61	110150	5.61	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260313	285	285.8	276.75	278	655595	278	down	down	correct
RAIN.NSE	Rain Industries Limited	20260313	118.1	118.5	110.99	112.16	4832994	112.16	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260313	27.8	28.9	27	27.29	35875	27.29	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260313	36.18	39	35.6	36.76	130190	36.76	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260313	418.4	426.35	408.4	411.45	110966	411.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260313	462.55	489	452	479.7	996897	479.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260313	12.18	12.4	11.6	11.7	316425	11.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20260313	376	376	352.85	355.45	397735	355.45	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260313	297	298	293.55	294.75	2827365	294.75	down	down	correct
RECLTD.NSE	REC Limited	20260313	341.8	345.05	330.5	331.5	6561611	331.5	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260313	43	44.29	42.12	42.77	72	42.77	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260313	1385.2	1400.8	1378.4	1380.7	17265090	1380.7	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260313	210.99	223.44	210.99	219.48	3368712	219.48	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260313	89	91.2	85.4	85.5	1501458	85.5	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260313	24.56	24.76	23.8	24.02	3953165	24.02	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260313	367	370.85	350.65	368.5	167052	368.5	up	up	correct
REPRO.NSE	Repro India Limited	20260313	375.75	376.25	354.25	359.2	63420	359.2	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260313	2.67	2.7	2.67	2.7	813111	2.7	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260313	18.65	19.67	18.61	19.31	26824	19.31	up	up	correct
RML.NSE	Rane (Madras) Limited	20260313	800.8	807.35	763	770.6	16447	770.6	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260313	1.29	1.31	1.23	1.23	171670	1.23	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260313	47	47.09	44.31	46.25	36454	46.25	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260313	23.71	24.06	22.05	22.25	54253273	22.25	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260313	69.23	70.3	67.18	69.47	139416	69.47	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260313	28.42	28.5	27.36	27.87	71009	27.87	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260313	285	287.5	264.3	266.9	1298333	266.9	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260313	8.6	8.69	8.12	8.14	19371212	8.14	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260313	278	280.35	270.35	271.25	4564446	271.25	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260313	14.2	14.48	14.2	14.48	242	14.48	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260313	9.24	9.45	8.78	8.79	596004	8.79	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260313	2.95	3.06	2.95	3.02	246293	3.02	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260313	22.66	23.73	22.66	22.87	15500	22.87	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260313	152.26	154.25	144.25	149.89	24157380	149.89	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260313	15.17	15.46	14.65	14.72	100296	14.72	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260313	131.6	131.6	126.01	127.66	352650	127.66	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260313	42.3	43.11	42.25	43.11	28211	43.11	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260313	6.7	6.7	6.2	6.21	38782	6.21	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260313	2.42	2.52	2.42	2.42	3588	2.42
SANDESH.NSE	The Sandesh Limited	20260313	949.95	955.1	935	938.25	1004	938.25	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260313	53.55	53.75	50.91	51.06	998651	51.06	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260313	14.99	14.99	14.58	14.99	475459	14.99
SAREGAMA.NSE	Saregama India Limited	20260313	341	351.9	336	342.6	723856	342.6	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260313	283	283.7	278.9	281	8971	281	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260313	146.01	147	143.15	144.04	176420	144.04	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260313	703.15	708.2	697.5	704.9	1338680	704.9	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260313	112	112	108.55	108.77	17234	108.77	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260313	318.38	324.9	318.38	320.34	17261	320.34	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260313	264.8	264.8	259.01	260.39	7588	260.39	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260313	215	217.57	206.14	206.47	6294	206.47	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260313	1932.5	1938.9	1900.4	1904.4	989732	1904.4	down	down	correct
SBIN.NSE	State Bank of India	20260313	1077.5	1081.3	1042.3	1047	15978675	1047	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260313	3988.6	3988.6	3806.2	3830.6	76889	3830.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260313	907.8	907.8	862.1	885.7	148249	885.7	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260313	76	77.05	74	74.48	551512	74.48	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260313	71.75	71.75	67.64	68.28	552032	68.28	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260313	17.5	18.22	17.37	17.59	85815	17.59	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260313	261.79	261.79	260.14	260.2	23994	260.2	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260313	253.09	253.09	247.85	248.16	2722679	248.16	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260313	561.69	600	550.07	555.24	487223	555.24	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260313	710.99	710.99	690	691.71	122227	691.71	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260313	0.4	0.4	0.38	0.39	73716	0.39	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260313	9.23	9.23	9.23	9.23	7854	9.23
SGL.NSE	STL Global Limited	20260313	11.4	11.4	10.35	10.75	4814	10.75	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260313	64.8	64.8	58.11	59.4	7807	59.4	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260313	51.5	52.76	49	49.5	108110	49.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260313	131	133.89	128.13	129.55	539296	129.55	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260313	455.98	456.25	447.52	449.44	13850	449.44	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260313	100.1	109.2	95.15	98.52	22181	98.52	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260313	16.45	16.67	15.36	15.93	114081	15.93	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260313	306.2	310.2	301.35	307.35	53453	307.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260313	33.5	33.5	31.2	31.41	26830	31.41	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260313	23500	23505	22855	22965	48594	22965	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260313	48	49.47	45.76	46.07	63708	46.07	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260313	778	779.8	766.3	769.9	179230	769.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260313	9.9	10.39	9.3	9.88	2725	9.88	down	down	correct
SIEMENS.NSE	Siemens Limited	20260313	3324	3361.9	3195.9	3207.6	312590	3207.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260313	16.2	16.89	16	16	4420	16	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260313	8.4	8.4	7.76	7.95	16314	7.95	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260313	188.72	188.72	169	171.17	476910	171.17	down	up	incorrect
SIS.NSE	SIS Limited	20260313	289	289	278	279.4	91192	279.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20260313	0.35	0.35	0.33	0.34	411832	0.34	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260313	1585	1599.3	1560.1	1584.2	44427	1584.2	down	down	correct
SMVD.NSE	SM	20260313	11.15	11.15	11.15	11.15	4040	11.15
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260313	448.5	450	438	441.25	81207	441.25	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260313	14500	14580	14201	14251	162610	14251	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260313	100.37	102.41	100.37	102.41	2844	102.41	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260313	103.19	103.5	99.16	100.35	30087	100.35	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260313	509.35	511.5	484	486.05	1136203	486.05	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260313	241.25	242.45	231.45	235.75	568958	235.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260313	227.6	228	215.8	219.2	477736	219.2	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260313	122.39	122.39	116	116.83	2032771	116.83	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260313	3.94	3.94	3.61	3.72	1638098	3.72	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260313	26.83	27.28	26.06	26.26	3809	26.26	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260313	175.04	176.44	165	165.69	467460	165.69	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260313	194.01	196.78	188	192.26	7326	192.26	down	down	correct
SRF.NSE	SRF Limited	20260313	2609.9	2623.5	2491.3	2499.7	649413	2499.7	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260313	911	936.4	887	921.6	360761	921.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260313	202	207.49	201.93	204.93	408305	204.93	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260313	109	109	101	101.51	80581	101.51	down	down	correct
STEL.NSE	STEL Holdings Limited	20260313	477	486.15	463.05	468.1	2472	468.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260313	190	191.11	182	183.18	72007	183.18	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260313	511	531.75	500	505.95	1639601	505.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260313	32.65	38.9	32.25	38.51	369192	38.51	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260313	1562	1570.9	1496	1508.9	6480	1508.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260313	1.29	1.32	1.25	1.26	397163	1.26	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260313	587	587	542	544.1	1222	544.1	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260313	224.1	224.5	208.95	211.82	245447	211.82	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260313	1822	1833.3	1797	1801.6	2554627	1801.6	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260313	583.8	585.6	560.4	562.8	273766	562.8	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260313	5.25	5.57	4.51	4.72	280708	4.72	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260313	0.93	0.99	0.91	0.98	204508	0.98	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260313	4005.6	4015.9	3875.5	3886.5	247814	3886.5	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260313	21.43	21.85	20.98	21.25	41811	21.25	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260313	54.41	55.76	51.25	51.73	3061	51.73	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260313	220	221.8	204.65	206.34	440592	206.34	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260313	32.3	32.3	30.01	30.33	66202	30.33	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260313	42.42	42.83	40.98	41.41	79497665	41.41	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260313	178	178.69	168.68	169.25	2016666	169.25	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260313	405.9	428	405	420.85	9786652	420.85	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260313	198.54	199.85	191.57	193.54	7523	193.54	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260313	42.6	43	39.63	41.3	1632381	41.3	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260313	24.3	24.97	23.45	23.59	12766	23.59	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260313	49.49	53	49.49	50.57	35692	50.57	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260313	682	683.95	668.1	670.8	339368	670.8	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260313	1440	1452	1394.8	1398.1	548247	1398.1	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260313	1049	1093.9	1048	1083.6	2855691	1083.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260313	4325	4327	4234.9	4255	185443	4255	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260313	402.15	406.05	393.45	394.95	9072187	394.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260313	191.95	192.5	182.26	183.51	42683952	183.51	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260313	14.19	14.55	13.5	13.55	43775	13.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260313	2437	2445.9	2397	2410.5	2466488	2410.5	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260313	1110	1120	1078	1091.5	29517	1091.5	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20260313	1342.5	1342.5	1319.8	1332.8	1150005	1332.8	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260313	441.1	450.4	422.2	424.45	6625826	424.45	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260313	341	352.5	330.5	336.8	22290	336.8	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260313	46.3	46.3	42.49	42.95	24354	42.95	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260313	12.62	12.98	12.25	12.33	8015	12.33	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260313	8.99	10.4	8.55	9.47	110241	9.47	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260313	99.22	99.22	92.86	94.87	25236	94.87	down	down	correct
THERMAX.NSE	Thermax Limited	20260313	3165	3235	3105	3221	236376	3221	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260313	261.85	261.85	241	247.85	38488	247.85	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260313	2031.6	2068	1990.9	1998	11322	1998	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260313	2514.7	2524.8	2433.3	2458.2	469700	2458.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260313	5.03	5.15	5.01	5.05	20581	5.05	up	up	correct
TIL.NSE	TIL Limited	20260313	205.25	209.09	200.01	202.92	47335	202.92	down	down	correct
TIMKEN.NSE	Timken India Limited	20260313	3490	3529.8	3427.8	3445.4	118943	3445.4	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260313	4091	4147.2	4046	4073.2	868825	4073.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260313	8.97	8.97	8.5	8.51	9202	8.51	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260313	76.9	76.9	70.2	72.33	3428	72.33	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260313	4422.1	4482.9	4360	4390	572557	4390	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260313	1505	1523.6	1454.8	1461.3	357821	1461.3	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260313	7.99	8.3	7.66	8.11	50045	8.11	up	up	correct
TRENT.NSE	Trent Limited	20260313	3509.9	3583.6	3470.2	3487.8	1215870	3487.8	down	down	correct
TRF.NSE	TRF Limited	20260313	233	235.2	225	229	39854	229	down	down	correct
TRIDENT.NSE	Trident Limited	20260313	23.3	23.3	22.9	22.94	3429541	22.94	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260313	595	609.95	527.3	542	2892396	542	down	down	correct
TTL.NSE	T.T. Limited	20260313	8.79	9	8.45	8.64	89808	8.64	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260313	39	39.72	38.02	38.24	1865500	38.24	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260313	3399.6	3406	3282.3	3324.5	1447445	3324.5	down	down	correct
TVVISION.NSE	TV Vision Limited	20260313	5.72	5.72	5.33	5.47	7882	5.47	down	down	correct
UCOBANK.NSE	UCO Bank	20260313	26.4	26.43	25.11	25.32	11315750	25.32	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260313	65	65.95	62.94	64.16	98526	64.16	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260313	52.87	52.87	50.4	50.68	11899709	50.68	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260313	11000	11000	10573	10616	723904	10616	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260313	6.4	6.57	5.81	6.51	1240944	6.51	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20260313	181.5	181.64	173.31	173.88	10935027	173.88	down	down	correct
UNITECH.NSE	Unitech Limited	20260313	4.49	4.59	4.42	4.45	5689414	4.45	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260313	63.3	74.55	63.3	64.97	196459	64.97	up	up	correct
UPL.NSE	UPL Limited	20260313	628	628.1	603	609.4	1954960	609.4	down	down	correct
URJA.NSE	Urja Global Limited	20260313	9.14	9.21	8.93	9.02	1003950	9.02	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260313	196.2	198.6	190.85	191.1	74397	191.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260313	2003	2003	1900	1927.9	91227	1927.9	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260313	212.22	214.91	208	209.1	402805	209.1	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260313	8.42	8.42	7.91	7.98	221380	7.98	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260313	492.55	492.55	471.25	480.75	259934	480.75	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260313	55	55.32	51.46	51.82	98862	51.82	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260313	410	418.55	400.45	401.3	7664431	401.3	down	down	correct
VEDL.NSE	Vedanta Limited	20260313	714.5	715.5	684.45	689.55	15416801	689.55	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260313	935	944.75	881.15	894.45	78438	894.45	down	down	correct
VGUARD.NSE	V	20260313	318.7	322.95	314.05	320	262461	320	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260313	2.76	2.76	2.66	2.76	592856	2.76
VIKASECO.NSE	Vikas EcoTech Limited	20260313	1.3	1.32	1.3	1.3	1786437	1.3
VIPCLOTHNG.NSE	VIP Clothing Limited	20260313	19.15	19.15	18.1	18.22	147747	18.22	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20260313	11.57	11.8	11.57	11.8	97043	11.8	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20260313	34.75	34.8	33.8	34.19	8815	34.19	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260313	5.63	5.63	5.25	5.38	304417	5.38	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260313	0.62	0.65	0.56	0.61	450004	0.61	down	down	correct
VOLTAS.NSE	Voltas Limited	20260313	1440	1448.9	1385.2	1414.2	1524789	1414.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260313	541	542.65	528.25	536.75	244075	536.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260313	1280	1283.9	1222	1227.6	345291	1227.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20260313	257.35	265.35	247.1	249.8	46145	249.8	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260313	56	56	52.5	52.75	4291593	52.75	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260313	81	82	78.61	79.7	362	79.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260313	1345.4	1345.4	1250	1297.8	616	1297.8	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260313	860.95	863	821	837.65	353124	837.65	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260313	26	28.8	25.95	26.48	124207	26.48	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260313	200.6	202.07	196.04	197.58	12629652	197.58	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260313	66.72	67.64	63.25	63.69	129087	63.69	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260313	58.9	59.07	56.7	57.03	165600	57.03	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260313	107.59	108.95	95	96.14	66508	96.14	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20260313	19.22	19.25	18.75	18.8	94002650	18.8	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260313	5.35	5.55	5.22	5.36	551962	5.36	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260313	195.2	196	192.1	192.1	91	192.1	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260313	5.51	5.6	5.24	5.26	79712	5.26	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260313	560	563.2	550.55	552.85	265710	552.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260313	209.1	214	200.6	201.79	250022	201.79	down	down	correct