CollectAI

close-nse_india_stocks

2026/03/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260316	156.1	157.94	146.35	151.31	357805	151.31	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260316	32.97	33.59	32.32	32.72	8718	32.72	down	down	correct
3MINDIA.NSE	3M India Limited	20260316	32985	33100	32005	32970	7966	32970	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260316	29.15	30.98	28.51	29.51	28870	29.51	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260316	300.75	300.75	288.35	292.55	57984	292.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260316	555	570.55	538.9	545.7	199227	545.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260316	15.93	16.72	15.18	15.23	136320	15.23	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260316	9.17	9.17	9.17	9.17	76539	9.17
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260316	67.16	67.19	60.99	62.81	57730	62.81	down	down	correct
AARON.NSE	Aaron Industries Limited	20260316	138.85	144.92	138.6	140.27	14513	140.27	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260316	349	349	335.5	339.1	143942	339.1	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260316	420.95	429.35	412.65	425.15	1349323	425.15	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260316	372.5	372.5	341	348.95	19963	348.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260316	127.88	130.79	122.23	127.72	16184	127.72	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260316	1159.5	1164.3	1121	1128.1	321137	1128.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260316	24.51	24.51	24.51	24.51	6717	24.51
ABB.NSE	ABB India Limited	20260316	6400	6417	6162.5	6218.5	371084	6193.1723	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260316	27045	27090	26605	26670	9442	26670	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260316	309	317.1	307.5	314.6	3069058	314.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260316	59.28	59.44	57.53	58.49	4086273	58.49	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260316	45.35	46.5	45.35	45.35	21	45.35
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260316	53.63	55.88	53.63	55.6	297938	55.6	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260316	68.87	68.87	66.65	67.3	69123	67.3	down	down	correct
ACC.NSE	ACC Limited	20260316	1377	1386.1	1361.8	1373.2	278403	1373.2	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260316	1179.9	1180.8	1141.1	1164.3	12843	1164.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260316	3.95	4.06	3.76	3.9	183653	3.9	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260316	839.95	839.95	810.15	817.3	236767	817.3	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260316	1961	1994.8	1946.6	1978	1465828	1978	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260316	861.35	873.8	853	866.95	2609169	866.95	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260316	1356.6	1383.1	1347	1373.9	3322087	1373.9	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260316	149.9	155	146.4	154.06	90227164	154.06	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260316	181.55	184.71	178.02	180.21	85272	180.21	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20260316	70.8	70.8	65	65.12	1209	65.12	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260316	9.96	9.96	9	9.39	52825	9.39	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260316	97.9	99.48	95.1	96.78	264132	96.78	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260316	51	51.49	50.56	50.9	34099	50.9	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260316	278.35	279.1	269.25	275.45	172958	275.45	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260316	1330	1339.8	1293	1311.2	179718	1311.2	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260316	428	462.4	422.05	433.9	251718	433.9	up	down	incorrect
AGRITECH.NSE	Agri	20260316	104.3	106.5	100.5	102	2911	102	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260316	32	32.64	30.5	31.31	10336	31.31	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260316	40.06	41.5	38.15	38.92	20567	38.92	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20260316	150.84	160.05	144.11	157.39	12662	157.39	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260316	752.65	762.15	720	727.25	101306	727.25	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20260316	3650	3711.6	3593.2	3665.6	35375	3665.6	up	up	correct
AIRAN.NSE	Airan Limited	20260316	15.6	15.89	15.1	15.43	59429	15.43	down	down	correct
AISL.NSE	SM	20260316	67	67	67	67	4800	67
AJANTPHARM.NSE	Ajanta Pharma Limited	20260316	3020	3061.2	2930	2954.1	186235	2954.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260316	117.79	118.98	113.53	114.16	260346	114.16	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260316	4.15	4.22	4	4.05	382000	4.05	down	down	correct
AKASH.NSE	Akash Infra	20260316	23.86	24.69	23.86	24.17	2896	24.17	up	up	correct
AKG.NSE	AKG Exim Limited	20260316	11.05	11.11	10.5	10.72	15245	10.72	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260316	170.5	178.85	166.6	169.73	15259	169.73	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260316	4.6	4.6	4.21	4.28	372169	4.28	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260316	2866	2896.8	2811	2884.7	19562	2884.7	up	up	correct
ALANKIT.NSE	Alankit Limited	20260316	7.98	7.98	7.51	7.65	328649	7.65	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260316	683.2	710.2	666.75	674.1	17132	674.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260316	80.99	81.01	77.94	79.5	415541	79.5	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260316	681.35	681.35	654.75	663.7	8933	663.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260316	60.99	60.99	57.21	57.72	2507	57.72	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260316	5393	5407	5233	5323	204293	5323	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260316	1278.4	1292	1242	1259.4	41529	1259.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260316	7.72	7.78	7.44	7.47	7238125	7.47	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260316	14.39	14.39	13.38	13.73	202266	13.73	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260316	12.97	12.98	12.51	12.61	6141614	12.61	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260316	60.35	60.87	59.05	59.38	18460	59.38	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260316	186.99	194.79	172.8	178.81	19138	178.81	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260316	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260316	6446	6610	6361	6528.5	308999	6528.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260316	23.1	25	21.95	22.58	10985	22.58	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260316	1325	1332.3	1268.2	1282.5	18599	1282.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260316	425.55	434.95	424.75	429	6857558	429	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260316	35.2	36.55	34.9	35.19	11800	35.19	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260316	36.92	38.12	36	36.28	21872	36.28	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260316	545.9	545.9	523.9	524.9	25992	524.9	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260316	447.9	447.9	427.15	441.95	2841055	441.95	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260316	61.55	63.35	60.35	60.86	207455	60.86	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260316	70.98	71.05	68.83	69.74	140347	69.74	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260316	39.91	41.89	39.31	40.63	1913	40.63	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260316	1.56	1.57	1.49	1.56	15878	1.56
ANMOL.NSE	Anmol India Limited	20260316	11.2	11.2	10.38	10.6	37424	10.6	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260316	3.6	3.6	3.52	3.52	4549	3.52	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260316	0.83	0.83	0.78	0.78	88036	0.78	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260316	1523	1526.9	1477.5	1504.8	33095	1504.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260316	1225.6	1243.9	1210	1236.6	146263	1236.6	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260316	8989	9231	8856	9119	80272	9119	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260316	116	120.69	113.74	113.82	7406	113.82	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260316	352.9	358.9	344	350.45	31167	350.45	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260316	323.05	335	316	328.4	339361	328.4	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260316	1921.6	1937.7	1872.1	1893.7	667940	1893.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260316	678	686.9	667.05	675.3	52315	675.3	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260316	200.67	203.89	193.5	194.87	7275327	194.87	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260316	7565	7750	7410	7490	481339	7490	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260316	407.55	407.55	386.25	397.85	1589222	397.85	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260316	401.45	414.25	392.05	412.8	1670759	412.8	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260316	1115	1148.8	1080	1099.9	2320	1099.9	down	down	correct
APTECHT.NSE	Aptech Limited	20260316	79.79	80.79	75.25	77.12	252558	77.12	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260316	222.01	224.5	217	222.2	1433580	222.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260316	75	75	70.01	71.33	80152	71.33	down	down	correct
ARCHIES.NSE	Archies Limited	20260316	13.48	14.04	13.02	13.72	16473	13.72	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260316	42	42	39.4	41.18	604	41.18	down	down	correct
ARIES.NSE	Aries Agro Limited	20260316	324.95	329.75	316.05	324.9	15939	324.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260316	69.14	69.9	65.51	69.57	395042	69.57	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260316	220.9	221.1	205.2	208.75	60821	208.75	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260316	1361.5	1396	1340	1374.1	49045	1374.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260316	23.26	24.34	23.15	23.35	9889	23.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260316	351.15	359.45	341.95	345.8	44575	345.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260316	1.39	1.39	1.39	1.39	9985	1.39
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260316	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260316	225.95	226.1	217.5	219.53	197248	219.53	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260316	155.33	155.33	148	154.81	263	154.81	down	down	correct
ARVIND.NSE	Arvind Limited	20260316	342	352.75	336.45	350.65	334590	350.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260316	381	389.85	370.5	380.8	189492	380.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260316	527.65	544.75	523.65	539.05	77094	539.05	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260316	825	844.9	814.05	839.7	44055	839.7	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260316	183	189.75	181	187.28	38632	187.28	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260316	416	416	394.6	410.95	31000	410.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260316	717.9	717.9	696	710.2	117469	710.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260316	502	503.8	473.55	493	792814	493	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260316	300	309.75	296	307.95	45311	307.95	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260316	13.71	14.93	13.71	14.35	182928	14.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260316	116.64	116.64	112.2	114.27	1475774	114.27	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260316	169.3	174.9	168.7	172.77	21338066	172.77	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260316	285.25	304.4	280.95	297.15	6297	297.15	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260316	2185.4	2227.8	2175.1	2217.7	1111587	2217.7	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260316	61.24	63.48	59.14	62.47	2676177	62.47	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260316	211.25	212.5	205	206	1769	206	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260316	628	628	563.25	580.25	141191	580.25	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260316	665	668.05	633.35	649.2	2399945	646.37	down	down	correct
ASTRAL.NSE	Astral Limited	20260316	1605.3	1637.7	1594.9	1619.7	515058	1619.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260316	973.95	985.85	948.4	954.1	282824	954.1	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260316	8410	8450	8259.5	8375.5	7396	8375.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260316	4.06	4.22	3.9	3.95	53582	3.95	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260316	588.95	604.3	514.1	522.05	18277892	522.05	down	up	incorrect
ATUL.NSE	Atul Ltd	20260316	6365.5	6436	6210.5	6256	18816	6256	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260316	406.05	412	396.7	405.55	138586	405.55	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260316	880.6	899.3	868.75	885.3	1859410	885.3	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260316	863.9	866.2	805.8	830.5	284244	830.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260316	1302	1314	1265.8	1279.6	1436685	1279.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260316	101.19	101.19	96.7	99.06	2539	99.06	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260316	1756.3	1765.7	1673.7	1716	15186	1716	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260316	62	62	58.72	60.33	184189	60.33	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260316	406.35	413.4	389	410.9	158056	410.9	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260316	1191.3	1233.5	1171.4	1216	449037	1216	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260316	60	60	57	58.1	75198	58.1	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260316	461.05	461.05	444.5	448.95	152454	448.95	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260316	1199.2	1219.9	1180.1	1214.7	8743794	1214.7	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260316	565.08	565.08	547.45	556.23	64294	556.23	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260316	13.23	13.33	13.19	13.21	573344	13.21	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260316	1280.1	1335.1	1280.1	1318.6	149779	1318.6	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260316	148.66	149.9	145.5	148.94	4083	148.94	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260316	253.19	258.5	252.97	257.67	198767	257.67	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260316	317.37	319.98	313.08	317.95	4993	317.95	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260316	172.53	184.19	168.57	179.93	33473	179.93	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260316	95.43	104.11	94.77	104.11	9733	104.11	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260316	4.57	4.8	4.25	4.37	167353	4.37	down	down	correct
BAJAJ.NSE	AUTO	20260316	8866	9103.5	8742.5	9063	580318	9063	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260316	327	333.9	320	330.45	974889	330.45	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260316	368.7	368.7	353.85	360.9	212959	360.9	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260316	1738	1784	1729	1773.9	2085547	1773.9	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260316	16.17	16.18	15.2	15.56	9543595	15.56	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260316	9506	9691	9345	9631	46038	9631	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260316	850.1	881.9	850.1	873.8	8982957	873.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260316	95.49	96.96	91.5	93.23	214347	93.23	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260316	1000.9	1022	976.5	1013.3	132834	1013.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260316	19.11	19.11	17.25	17.67	182678	17.67	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260316	15.1	15.85	14.9	15.45	22587	15.45	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260316	2193	2225.7	2113.4	2165.8	228941	2165.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260316	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260316	165	165.36	158.4	159.74	321286	159.74	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260316	70.9	70.9	66.05	66.96	12886	66.96	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260316	486	487.45	475	483.3	703642	483.3	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260316	114.98	118	106.05	113.07	3632	113.07	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260316	3600.1	3621.5	3591.9	3607.8	336	3607.8	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260316	558.3	566.8	545.7	566	299352	566	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260316	175	176.38	153.94	162.54	36301068	162.54	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20260316	35.4	35.4	33	33.12	3262	33.12	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260316	49.95	49.95	45.55	46.25	6146	46.25	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20260316	280	282.5	272.5	279.95	9554841	279.95	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260316	558.99	564.18	550.3	561.91	1608403	561.91	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20260316	149	151.84	146.88	150.67	10444439	150.67	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260316	112.02	112.07	109.14	109.45	22114	109.45	down	down	correct
BASF.NSE	BASF India Limited	20260316	3450	3483.3	3354	3465.7	19431	3465.7	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260316	19.75	20.11	18.35	19.05	471384	19.05	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260316	699.5	700.6	672	677.95	390040	677.95	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260316	4469.9	4565	4323	4516.7	21695	4516.7	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20260316	2346.5	2368	2292.2	2316.8	32084	2316.8	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260316	1527.3	1529.1	1476.1	1495.6	42592	1495.6	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260316	27	27.59	26.53	27.01	882960	27.01	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260316	1309	1312	1264.1	1284	1170601	1284	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260316	23	24.6	22.6	22.8	51449	22.8	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260316	181.19	182.06	174.38	180.34	668516	180.34	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260316	124.75	125	119.4	120.9	2955	120.9	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260316	431.9	437.8	422.25	429.5	22324389	429.5	down	down	correct
BEML.NSE	BEML Limited	20260316	1521	1523.6	1475	1495.9	245126	1495.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260316	85.6	85.6	81.75	82.7	471788	82.7	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260316	405	407.7	391.1	403.95	457812	403.95	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260316	15.27	15.27	14.11	14.17	442929	14.17	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260316	370.2	371.35	362.85	368	17174	368	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260316	411.1	419.95	401.6	409.4	20422	409.4	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260316	2.9	2.98	2.83	2.83	16402	2.83	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260316	303.95	309.65	291.85	302.7	117866	302.7	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260316	145.01	147.14	137.79	141.59	97046	141.59	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260316	143.65	146.62	138.5	144.4	149830	144.4	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260316	2.57	2.6	2.47	2.58	761794	2.58	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260316	1675.1	1717.4	1650	1697	905203	1697	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260316	96.15	99.52	93.65	94.88	32225	94.88	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260316	1295	1296.9	1240	1279.3	20354	1279.3	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260316	156.25	157	150.15	153.97	131204	153.97	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260316	1798	1804.9	1770.9	1790	14261268	1790	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260316	257.05	260.8	248.9	253.5	7970526	253.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260316	50.51	51.39	49.2	50.52	123898	50.52	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260316	710	730	702.4	711.2	4297	711.2	up	up	correct
BIOCON.NSE	Biocon Limited	20260316	383	387.9	369.1	377.05	2652299	377.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260316	30.38	30.49	29.23	30.07	7957	30.07	down	down	correct
BIRET.NSE	RR	20260316	337.98	339.98	335	336.18	219369	336.18	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260316	129.84	132.99	125	127.34	43068	127.34	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260316	782.4	799.4	769.6	786.8	129630	786.8	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260316	118.68	118.68	113.3	114.79	57619	114.79	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260316	16.6	17.2	16.17	16.79	260217	16.79	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260316	201.05	206.96	194.9	202.15	1356273	202.15	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260316	49.3	49.64	47.4	47.81	741942	47.81	down	down	correct
BLS.NSE	BLS International Services Limited	20260316	248.8	248.8	238.5	244.1	1135703	244.1	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260316	2.56	2.56	2.56	2.56	1656	2.56
BLUEDART.NSE	Blue Dart Express Limited	20260316	5205	5217	5029	5110.5	13894	5110.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260316	1820	1833.2	1771.5	1804.1	599040	1804.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260316	43	44.78	42.81	43.63	275350	43.63	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260316	104.4	104.41	99.81	102.19	886081	102.19	down	down	correct
BOROLTD.NSE	Borosil Limited	20260316	228.5	238.19	223.6	233.09	169219	233.09	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260316	411.75	425	403.1	407.9	1065255	407.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260316	30260	30580	29815	30355	16874	30355	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260316	314.9	318.45	301.1	304.95	18589204	304.95	down	down	correct
BPL.NSE	BPL Limited	20260316	49.4	51.97	46.54	47.15	108905	47.15	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260316	650	659.55	633.15	650.75	229692	650.75	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260316	5808.5	5872.5	5764.5	5842	350827	5842	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260316	17.96	17.99	17.31	17.5	146180	17.5	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260316	58.7	58.84	56.2	57.03	65788	57.03	down	down	correct
BSE.NSE	BSE Limited	20260316	2797	2888	2777	2862.6	4333977	2862.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260316	82.2	83	78.66	81.6	8363	81.6	down	down	correct
BSL.NSE	BSL Limited	20260316	123.61	125	120.3	120.5	1268	120.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260316	135.4	138	134.59	135.5	1417982	135.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260316	27.72	27.72	26.79	27.25	552844	27.25	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260316	360	360.7	340.05	347.5	1297588	347.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260316	620.05	632.7	588.1	604	77994	604	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260316	37.96	39.48	36	37.02	15020	37.02	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260316	36.3	37.28	33.22	33.88	249478	33.88	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260316	12.79	12.94	12.41	12.42	3656	12.42	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260316	137.9	137.9	130	131.71	400294	131.71	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260316	644.5	647.95	623.25	639.5	1631304	639.5	down	down	correct
CANBK.NSE	Canara Bank	20260316	134.5	135.38	131.5	134.51	28679443	134.51	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260316	821.1	847.5	791.55	845.4	214400	845.4	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260316	248.25	251.3	240.15	247.1	111234	247.1	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260316	187.6	188.26	180	180.28	1323865	180.28	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260316	1650	1662	1624.5	1636	81182	1636	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260316	11.3	11.8	11.15	11.64	56028	11.64	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260316	759	765.1	738.4	758.55	116300	758.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260316	1550.2	1574.2	1535.9	1564.9	37700	1564.9	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260316	1643.1	1670.5	1615	1656	210304	1656	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260316	186.22	186.6	185.05	186.34	2607795	181.6402	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260316	15.23	15.6	14.61	14.99	619514	14.99	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260316	11.35	12.61	11.05	11.74	72111	11.74	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260316	1028	1057.4	1024.4	1043.3	386761	1043.3	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260316	1178	1196	1159.2	1184.5	2120620	1184.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20260316	3471.9	3540	3350.1	3412	281978	3412	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260316	7.87	7.87	7.06	7.21	25406	7.21	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260316	405.3	411.45	388.2	399.6	31291	399.6	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260316	19.01	19.34	18	18.42	132219	18.42	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260316	35.5	35.59	34.52	35.04	9256251	35.04	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260316	27	27	21.5	22.6	4829016	22.6	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260316	2668	2730	2616.9	2704.4	21102	2704.4	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260316	660.9	665.9	642.25	645.75	49331	645.75	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260316	4524	4614.1	4461.1	4580.9	13519	4580.9	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260316	4.25	4.45	4.11	4.15	33181	4.15	down	down	correct
CESC.NSE	CESC Limited	20260316	160.04	161.48	152.6	156.55	2560226	156.55	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260316	169.05	173	168	169	1746085	169	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260316	708.65	711.8	680.1	695	3890962	695	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260316	735	736.15	713	724.25	107884	724.25	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260316	413.8	414.55	399.75	414	958441	414	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260316	137.39	139.5	127	129.84	23319	129.84	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260316	151	152.5	146.5	149.86	37542	149.86	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260316	356.25	369	345.6	354.1	9462	354.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260316	264.03	269.02	257.42	263.93	318329	263.93	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260316	899	1004.7	870.8	988.55	6230167	980.7803	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260316	1514	1542.3	1485	1522.3	2959644	1522.3	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260316	1542.9	1576.7	1482.6	1570	215963	1570	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260316	1073.4	1082.5	1053.6	1063.3	39816	1063.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260316	85.01	87.49	80.15	84.51	75445	84.51	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260316	15.99	16.11	15.41	15.9	5373	15.9	down	down	correct
CIPLA.NSE	Cipla Limited	20260316	1314.7	1327.9	1291.6	1300	1496780	1300	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260316	695.1	705.15	673.5	700.95	373030	700.95	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260316	48.97	49.68	46.54	48.59	90370	48.59	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260316	240.3	241.45	233.2	234.9	50567	234.9	down	down	correct
CMICABLES.NSE	CMI Limited	20260316	3.8	3.8	3.8	3.8	18969	3.8
COALINDIA.NSE	Coal India Limited	20260316	467	470.8	456	460.3	12312203	460.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260316	1385.5	1387.6	1310.1	1334.7	1426596	1334.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260316	25	25	23.89	24.6	1087566	24.6	down	down	correct
COFORGE.NSE	Coforge Limited	20260316	1076	1101.1	1070.5	1077.2	3504696	1077.2	up	up	correct
COLPAL.NSE	Colgate	20260316	1960	1970.7	1919	1941.1	358075	1941.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260316	1.2	1.22	1.12	1.12	78036	1.12	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260316	16.2	16.27	13.32	13.68	547295	13.68	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260316	453.6	457.5	443.5	452.9	2268253	452.9	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260316	36.9	36.9	31.26	32.06	3868129	32.06	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260316	226	230	224	225.32	3308	225.32	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260316	625.35	625.35	610.15	616.1	17711	616.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260316	31.73	33.47	30.45	30.94	23562	30.94	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260316	146.55	149.75	144	146.14	31788	146.14	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260316	1999.9	2019.9	1947.7	1958.8	243802	1958.8	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260316	4.95	5.03	4.06	4.14	422473	4.14	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260316	102.23	103.31	100.07	101.05	2241168	101.05	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260316	6612.5	6911.5	6521.5	6792.5	92509	6792.5	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260316	7.89	7.89	6.42	6.77	13136	6.77	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260316	1160.9	1182	1147.8	1177.3	245164	1177.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20260316	312	339	300.15	328.45	33988	328.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260316	4164.1	4169.9	3991	4005.8	77776	3968.1639	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260316	246	248.8	240.15	247.15	1630711	247.15	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260316	333	361.6	324.8	357.15	1986363	357.15	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260316	23.73	26	23.25	23.48	65901	23.48	down	down	correct
CUB.NSE	City Union Bank Limited	20260316	230	250.3	226.45	242.55	9441485	242.55	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260316	87.4	89.1	84	87.61	94674	87.61	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260316	4631	4691.5	4478.1	4589.7	1003879	4589.7	down	down	correct
CUPID.NSE	Cupid Limited	20260316	75.9	80.1	74.6	78.75	20328803	78.75	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260316	13.02	13.98	13.02	13.32	2498	13.32	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260316	99	103.39	95.61	101.56	69032	101.56	up	up	correct
CYIENT.NSE	Cyient Limited	20260316	871	876.8	841.95	857.5	260716	857.5	down	down	correct
DABUR.NSE	Dabur India Limited	20260316	455	461.45	449.2	458.85	2534686	458.85	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260316	1856	1868	1803.6	1853	237882	1853	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260316	298	302.95	285	292.15	128285	292.15	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260316	24.75	24.75	23	23.43	3320	23.43	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260316	2.95	3.01	2.8	2.94	59047	2.94	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260316	699.85	704.5	679	694.8	53168	694.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260316	201.6	209	198.15	206.05	86837	206.05	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260316	444.7	444.7	422.5	432.05	261458	432.05	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260316	99	99.85	94.92	99.06	1953961	99.06	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260316	25	25.89	24.8	25.06	2075	25.06	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260316	159.01	167.36	157.1	165.33	599334	165.33	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260316	167.5	172.25	166.18	168.91	1388574	168.91	up	up	correct
DCM.NSE	DCM Limited	20260316	59	59.8	58	58.39	5162	58.39	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260316	8.09	8.15	7.8	8.15	335699	8.15	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260316	109.21	118.19	107	110.83	32078	110.83	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260316	1018.2	1059.9	997.8	1051	152474	1051	up	up	correct
DCW.NSE	DCW Limited	20260316	40.9	43.24	39.66	40.46	4208107	40.46	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260316	664.5	672	645	651.75	27172	651.75	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260316	943.95	949.85	921.05	934.9	282085	934.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260316	1440	1445	1383.5	1391.7	209728	1391.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260316	334.55	358.75	331.45	349	537531	349	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260316	10.3	10.3	9.6	9.84	631516	9.84	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260316	55	55	52.2	53.37	1660219	53.37	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260316	58	58.99	53.3	55.25	4844	55.25	down	down	correct
DEN.NSE	DEN Networks Limited	20260316	26.15	27.13	25.9	26.18	626983	26.18	up	up	correct
DENORA.NSE	De Nora India Limited	20260316	697.55	710.9	679.2	708.25	6807	708.25	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260316	111	111.06	102.6	107.66	6134894	107.66	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260316	24	24.87	23.43	23.73	9312	23.73	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260316	118.1	119.8	114.61	115.74	326974	115.74	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260316	22.97	23.11	22.5	22.63	537525	22.63	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260316	972	989.8	954.4	977.4	53964	977.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260316	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260316	832	850.05	800	806	2043	806	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260316	931.1	946.8	906.8	914.7	38588	914.7	down	down	correct
DICIND.NSE	DIC India Limited	20260316	535	535	484	497.85	3604	497.85	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260316	16.71	17.5	16.32	17.27	286489	17.27	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260316	2.49	2.51	2.3	2.34	9581230	2.34	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260316	6010	6130	5927	6071	282845	6071	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260316	10202	10380	10059	10263	606465	10263	up	up	correct
DLF.NSE	DLF Limited	20260316	543	545.7	524.6	530.35	6921559	530.35	down	down	correct
DLINKINDIA.NSE	D	20260316	388.9	402	380.25	394.3	93317	394.3	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260316	3824.3	3834.8	3736.1	3817.9	401345	3817.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260316	3.16	3.39	3.15	3.25	24830	3.25	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260316	970	1015.9	964.1	1011.6	39160	1011.6	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260316	247	249.05	233.55	245.45	120884	245.45	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260316	84.1	86.06	83.31	83.93	53505	83.93	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260316	957.9	987.7	951	977.5	11510	977.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260316	8.64	8.64	7.75	7.92	186796	7.92	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260316	146.66	146.67	135.01	136.78	17890	136.78	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260316	13.09	13.42	11.5	12.55	123922	12.55	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260316	881.75	904	837.5	893.05	295380	893.05	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260316	1292.1	1297	1264	1276.9	1294975	1276.9	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260316	897.3	900.6	865.5	883.2	27626	883.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260316	130	130	126.8	127.33	4832	127.33	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260316	3.08	3.12	2.87	2.92	1220409	2.92	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260316	217.45	217.78	206	208.59	18882	208.59	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260316	38	38.48	36.02	36.63	660036	36.63	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260316	8949	9419	8949	9332	26457	9332	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260316	200.6	213.7	200.6	204.38	29048	204.38	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260316	7	7	6.74	6.89	24354699	6.89	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260316	1560.38	1573.94	1559.42	1562.05	52960	1562.05	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260316	1396.7	1402.91	1392.49	1395.97	7259	1395.97	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260316	1555	1567.4	1493.1	1530	182306	1530	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260316	107.3	110.6	105.4	106.73	7125143	106.73	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260316	1.01	1.06	0.96	1	143831	1	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20260316	6701	6861.5	6643.5	6827.5	866087	6827.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260316	791	799.95	770.05	786.15	159127	786.15	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260316	302	312.4	286.55	302	90820	302
EIHOTEL.NSE	EIH Limited	20260316	319.7	319.7	309.6	314.55	293798	314.55	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260316	1480.1	1515.6	1459	1495.6	12776	1495.6	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260316	106.6	108.67	101.98	106.97	327242	106.97	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260316	380	380.7	366.3	376.35	345882	376.35	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260316	71.5	72.13	68.51	69.61	2560961	69.61	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260316	571	637.7	559.9	625	262604	625	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260316	469.95	472.6	460	468	280461	468	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260316	39.2	39.62	36.65	37.25	39813	37.25	down	down	correct
EMAMILTD.NSE	Emami Limited	20260316	416.15	428	405.05	424.1	581549	424.1	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260316	73.69	73.69	69.01	69.87	39194	69.87	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260316	55.12	59.75	55.12	55.74	47234	55.74	up	up	correct
EMBASSY.NSE	RR	20260316	427	434.79	421.2	427	857214	427
EMKAY.NSE	Emkay Global Financial Services Limited	20260316	215.99	225	206.5	216.56	33458	216.56	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260316	80.1	80.89	76.05	78	16708	78	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260316	2400	2436.5	2345.2	2391.4	109766	2391.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260316	15.6	15.84	14.82	15.09	35472	15.09	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260316	189.82	190.9	185.12	188.99	2659399	188.99	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260316	106.6	106.6	105.5	105.5	5694	105.5	down	down	correct
EPL.NSE	EPL Limited	20260316	183.93	184.25	176.4	180.12	834395	180.12	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260316	56.35	56.38	54.65	56.1	2846041	56.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260316	1328.1	1346.1	1286.6	1309.9	50910	1309.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260316	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260316	5303	5550	5244.5	5525	4796	5525	up	up	correct
ESCORTS.NSE	Escorts Limited	20260316	3120.6	3138	3040	3060	71246	3060	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260316	23.83	24.25	22.49	23.08	288209	23.08	down	down	correct
ESTER.NSE	Ester Industries Limited	20260316	93.35	93.35	90.2	90.94	129285	90.94	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260316	302.1	304.7	290	300.15	80027	300.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260316	366.3	369.95	336.6	347.4	23668	347.4	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260316	1.09	1.1	1.01	1.07	5205565	1.07	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260316	880.3	880.3	847	859.5	9389	859.5	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260316	296.6	299.25	290.95	295.15	1654554	295.15	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260316	724	735.1	704	710.55	52877	710.55	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260316	6.65	6.86	6.58	6.61	111749	6.61	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260316	858	858	796	805.55	1512439	805.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260316	530	530	504.9	512.9	8412	512.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260316	21.67	21.89	21.22	21.35	1705269	21.35	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260316	0.33	0.34	0.33	0.33	1838834	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260316	1.51	1.51	1.43	1.43	2110490	1.43	down	down	correct
FDC.NSE	FDC Limited	20260316	350.1	351.05	339	341.75	126036	341.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260316	262	265.5	257.05	260.85	12531069	260.85	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260316	0.41	0.42	0.4	0.4	436479	0.4	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260316	2.85	2.85	2.71	2.83	507	2.83	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260316	1997	2021.5	1945.5	2005	146860	2005	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20260316	40	40.8	38.75	40.04	912834	40.04	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260316	851	859.75	832.5	845	415002	845	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260316	4267	4350.8	4218.9	4311.1	12731	4311.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260316	184.1	184.1	174.5	180.35	504490	180.35	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260316	7.07	7.1	6.56	6.87	25520	6.87	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260316	1.31	1.37	1.25	1.29	52800	1.29	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260316	3055.3	3109.5	2980.5	3078.7	82568	3078.7	up	up	correct
FMGOETZE.NSE	Federal	20260316	368.15	377.2	363.05	375.85	71814	375.85	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260316	7.8	8.31	7.8	8	31181	8	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260316	20265	20840	19750	20720	113590	20720	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260316	838.3	848.9	802.7	807.9	2163738	807.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260316	4736.5	4840	4532	4769.5	5430	4769.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260316	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260316	223.15	223.15	211.25	217.72	1926553	217.72	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260316	842	864.9	828.45	830.7	461693	830.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260316	129.3	129.53	122.21	126.86	1501443	126.86	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260316	149	150.29	144.5	146.06	10325467	146.06	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260316	1804.9	1838.8	1740	1747	14802	1747	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260316	541.05	548.05	532.05	537.4	35439	537.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260316	800	831.9	799.95	816.9	6070	816.9	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260316	784	894.4	777.5	841.15	5406723	841.15	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260316	78.15	79.08	77.01	77.63	168707	77.63	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260316	2.83	2.88	2.71	2.73	277585	2.73	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20260316	116	117.36	105.3	110.66	11569	110.66	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260316	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260316	604.35	615.25	596.8	610	110937	610	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260316	2.24	2.3	2.2	2.22	144960	2.22	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260316	13.33	13.33	13.33	13.33	667924	13.33
GEECEE.NSE	GeeCee Ventures Limited	20260316	263.65	263.65	253	258.1	2564	258.1	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260316	19.75	21.43	19.75	20.3	127331	20.3	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260316	43.19	47.98	43.08	44.17	185390	44.17	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260316	277.4	282.6	268.4	275.15	789840	275.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260316	11.7	11.71	11.15	11.23	63801	11.23	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260316	246	248.4	236.25	239.5	716481	239.5	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260316	58.81	58.81	56.12	57.05	527893	57.05	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260316	1450	1452.7	1343.7	1373.4	1140038	1373.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260316	44.9	44.9	42.32	42.58	77509	42.58	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260316	12.36	12.36	12.36	12.36	14594	12.36
GHCL.NSE	GHCL Limited	20260316	448.4	456.95	441.5	454.75	140249	454.75	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260316	141.98	143.33	137.3	139.5	112298	139.5	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260316	359.7	364	352	362.55	366791	362.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260316	80	83.2	77.23	80.11	6881	80.11	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260316	8000	8000.5	7851.5	7938	17172	7938	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260316	35.4	37.24	35	35.35	74703	35.35	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260316	131.01	132	128	129.93	481182	129.93	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260316	1580	1582	1554	1576.6	186	1576.6	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260316	1603.1	1620	1573.6	1609.2	57547	1609.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260316	2413	2432.4	2379.2	2403	43791	2403	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260316	2172.5	2214.8	2145	2175.4	528614	2175.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260316	4.16	4.52	4.16	4.37	4637	4.37	up	up	correct
GLOBAL.NSE	Global Education Limited	20260316	95.5	99.18	95	97.2	105300	97.2	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260316	156	156	150	152.09	14140	152.09	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260316	2.42	2.48	2.38	2.44	340924	2.44	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260316	830	832.4	800.75	808.95	57403	808.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260316	974.55	992.9	951.45	967.15	83505	967.15	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260316	530	538.95	523.15	531	2032930	531	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260316	869.9	870	849.15	864.9	79678	864.9	down	down	correct
GNA.NSE	G N A Axles Limited	20260316	389.5	391.65	376.6	383.7	71595	383.7	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260316	426.15	426.55	412.2	417.7	222709	417.7	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260316	316	316	300	303.55	22108	303.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260316	235.65	238.75	225.45	230	106335	230	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260316	2017.5	2034.5	1970.1	2019.6	376194	2019.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260316	571.75	580.6	565.35	574.7	119481	574.7	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260316	1027.3	1047.2	1019.5	1041.1	2299410	1041.1	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260316	837	866.65	814.4	859.55	81447	859.55	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260316	1578	1593	1543	1560	841218	1560	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260316	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260316	578	581	558.2	577.45	483780	577.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260316	42	42	38.41	40.12	89672	40.12	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260316	159.99	164.79	154.25	159.17	294476	159.17	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260316	128	128.87	126.86	127.09	56788314	127.09	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260316	28.36	28.99	27.65	28.69	1369	28.69	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260316	297	299.5	285	291.9	544668	291.9	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260316	37.8	38.92	36.46	38.49	84281	38.49	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260316	1010	1033.2	1001.3	1024.8	139668	1024.8	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260316	252.7	253	245.3	249.15	1688335	249.15	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260316	151.85	153.15	148.05	150.71	1123942	150.71	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260316	103	103.05	96.61	99.41	305812	99.41	down	down	correct
GRANULES.NSE	Granules India Limited	20260316	560.5	572.7	555.75	567	661428	567	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260316	618.5	618.5	591.5	613.5	1004120	613.5	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260316	2570	2661.4	2565	2654.4	1531881	2654.4	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260316	1430	1439.9	1382.6	1399.9	277302	1399.9	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260316	136.07	139.34	133.11	135.75	1236676	135.75	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260316	211	224.08	201.2	222.72	85167	222.72	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260316	200.16	200.16	190.65	192.97	121187	192.97	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260316	194	195	188.71	194.46	145614	194.46	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260316	9.93	9.95	9.3	9.4	5684735	9.4	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260316	1436.7	1461.9	1401.1	1452.9	45337	1452.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260316	921	921	892.5	910.25	20590	910.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260316	884.9	886	860	860	148	860	down	down	correct
GRPLTD.NSE	GRP Limited	20260316	1799.9	1799.9	1696.5	1734.7	2294	1734.7	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260316	2314	2336.5	2242	2304.5	808957	2304.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260316	156.39	158.15	150.6	154.46	1418121	154.46	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260316	272.05	275.45	264.15	271.9	493467	271.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20260316	12.6	12.6	11.15	11.47	42693	11.47	down	down	correct
GTL.NSE	GTL Limited	20260316	6.5	6.61	6.4	6.43	166793	6.43	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260316	1.05	1.07	1.01	1.03	43065528	1.03	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260316	60.1	60.73	55.75	56.62	116211	56.62	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260316	284.6	287.1	277.45	282.6	64698	282.6	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260316	433	433	409.15	416.4	53593	416.4	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260316	400.4	409.9	391.1	404.6	12494	404.6	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260316	377	379.7	356.35	365.25	1509142	365.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260316	36.97	38.59	35.75	35.9	2685	35.9	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260316	995.6	999.7	961.8	973	74157	973	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260316	30.1	30.59	28.27	28.61	134842	28.61	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260316	153.16	156.44	153	154.21	100595	154.21	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260316	3914.4	3938.8	3843	3913.1	1379003	3913.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260316	390	390.9	365.15	377.35	3617299	377.35	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260316	183.7	183.7	167	168.13	25691	168.13	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260316	9.84	9.87	9.58	9.76	2292521	9.76	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260316	941	964.9	933.3	956.75	24921	956.75	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20260316	1310	1316.9	1273	1297.3	963287	1297.3	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260316	1.33	1.39	1.1	1.17	193608	1.17	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260316	49.19	50.51	47.03	48.63	6250	48.63	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260316	15.52	15.52	14.6	14.93	31626433	14.93	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260316	543.8	564.7	538.2	549.05	259446	549.05	up	up	correct
HCL.NSE	INSYS	20260316	12.12	12.41	11.9	11.9	154532	11.9	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260316	1312.8	1337.7	1302.4	1328.3	3618375	1303.3202	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260316	2384	2397.8	2323	2367.2	1973365	2367.2	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260316	817	844.5	815.65	838.8	52182605	838.8	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260316	625	630.55	617.2	626	2750363	626	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260316	2.13	2.13	2.13	2.13	27648	2.13
HEG.NSE	HEG Limited	20260316	495.4	502	476.5	498.6	1172612	498.6	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260316	151	151.5	147.91	149.49	87773	149.49	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260316	133.1	133.21	127.1	128.78	639463	128.78	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260316	173.49	174.6	167	171.6	77177	171.6	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260316	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260316	306.95	312.45	304.6	308.8	296453	308.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260316	5198.5	5329	5124.5	5278.5	466610	5278.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260316	1400.5	1495	1378.3	1439.9	14718	1439.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260316	163	163	159.5	160.02	2619	160.02	down	down	correct
HFCL.NSE	HFCL Limited	20260316	72.32	72.95	69.3	71.27	20368200	71.27	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260316	486.9	494.2	472.1	489.1	223048	489.1	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260316	367	367.1	352.2	362.4	59607	362.4	down	down	correct
HIKAL.NSE	Hikal Limited	20260316	172	173.87	166.5	169.24	369757	169.24	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260316	16.7	17.01	16.05	16.09	227415	16.09	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260316	83.11	83.61	79.1	81.3	634163	81.3	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260316	906.85	943.15	901.3	921.15	10755610	921.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260316	386.45	389.6	380.95	382.1	3199	382.1	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260316	19.59	19.59	18	18.35	26226	18.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260316	488.05	494.8	472.5	477.55	11893736	477.55	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260316	145.04	145.34	117.65	126.95	3839196	126.95	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260316	361	364.95	348.3	353.8	14657696	353.8	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260316	2169.6	2186.7	2154	2175.7	1981511	2175.7	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260316	548	551.9	529.6	533.85	7774885	524.2711	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260316	1430	1478.4	1386	1456.5	78902	728.25	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260316	152.55	152.55	145.37	146.57	9813	146.57	down	down	correct
HITECH.NSE	Hi	20260316	77.33	78.27	75.4	75.82	760065	75.82	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260316	130.12	145	130.12	138.94	53341	138.94	up	up	correct
HITECHGEAR.NSE	The Hi	20260316	606.15	606.15	581.5	601.45	2108	601.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260316	296.6	301.95	284.5	288.45	142484	288.45	down	down	correct
HLVLTD.NSE	HLV Limited	20260316	7.29	7.29	6.9	6.98	503127	6.98	down	down	correct
HMT.NSE	HMT Limited	20260316	59	62.66	58.11	62.3	29324	62.3	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260316	61.59	63.49	61	61.18	31443	61.18	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260316	469.65	473.9	463.05	470.7	39857	470.7	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260316	515.37	518.7	492.52	497.04	170510	497.04	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260316	982.8	1007.9	977.5	989.2	400726	989.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260316	30100	30250	29085	29305	3339	29305	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260316	1998.8	2080	1922.2	2046.3	10704	2046.3	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260316	297	297	266.4	273.45	1840695	273.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260316	434	444.9	421	440.85	1921374	440.85	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260316	20.65	20.65	19.21	20.02	136758	20.02	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260316	198	202.83	187.1	190.33	1281437	190.33	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260316	172.7	173.55	168.9	172.12	3356606	170.8398	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260316	161.55	162.88	156.67	160.84	210777	159.1467	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260316	51.53	52.49	49.62	49.83	2791333	49.83	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260316	59.88	59.88	49.56	50.28	158784	50.28	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260316	790.05	810	773.85	794.55	51526	794.55	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260316	37.08	37.08	35.72	36.19	976567	36.19	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260316	118.02	118.9	115.84	117.59	895065	117.59	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260316	1255	1276.8	1240.1	1272.9	22740688	1272.9	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260316	1836.2	1855	1806.6	1850.5	725655	1850.5	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260316	580	589.15	578	583.9	1391776	583.9	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260316	235.95	237	227.85	233.25	276888	233.25	down	down	correct
ICRA.NSE	ICRA Limited	20260316	5226	5300	5161.5	5235	3763	5235	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260316	82.12	82.84	76.11	76.9	125045171	76.9	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260316	9.32	9.74	9.29	9.39	550904000	9.39	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260316	62.49	63.2	61.3	62.81	43729894	62.81	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260316	256.11	257.78	252.28	256.58	3080	256.58	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260316	120.28	120.89	117.19	118.85	6559285	118.85	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260316	714.85	719.85	679.15	683.35	26492	683.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260316	998.7	998.7	961.9	972.8	64107	972.8	down	down	correct
IFCI.NSE	IFCI Limited	20260316	57.49	57.5	54.13	55.73	33637426	55.73	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260316	150.7	150.7	142.4	143.44	56952	143.44	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260316	312.45	313.5	301.55	306.5	54954	306.5	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260316	156.9	157.72	152.2	155.49	1976280	155.49	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260316	336.25	352.2	325.9	333.7	28269	333.7	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260316	475.1	479	460.85	475.45	971832	475.45	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260316	128.77	134	126.62	131.09	19475	131.09	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260316	22	23.19	22	23.19	17881	23.19	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260316	2.27	2.27	2.15	2.22	33107	2.22	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260316	40.01	40.5	38.61	39.53	749902	39.53	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260316	1177.6	1203.7	1166.1	1190.2	77356	1190.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260316	1004	1005.6	986.5	995.6	1564	995.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260316	1.59	1.63	1.58	1.62	32447	1.62	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260316	33.46	35.8	32.11	32.78	13081	32.78	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260316	31.49	32.5	30.11	30.65	29024	30.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260316	610	617.2	595	613.35	3356823	613.35	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260316	350	358	344.6	356.2	168820	356.2	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260316	850	883.05	838.5	857.9	178028	850.5571	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260316	2100.2	2140	2074.9	2101	125688	2101	up	up	correct
INDIANB.NSE	Indian Bank	20260316	865	884.6	848.65	877.45	2341800	877.45	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260316	188.99	189.49	180.25	184.67	2755	184.67	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260316	320.35	323.65	310.4	313.05	40323	313.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260316	4105	4270	4093.9	4222.1	1792860	4222.1	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260316	781.5	785.65	751	757.7	443713	757.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260316	762.5	768	739.2	753.4	14985	753.4	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260316	196.11	198.39	188	189.11	42081	189.11	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260316	32.97	33.3	30.3	31.95	385830	31.95	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260316	195	199.02	189.11	195.61	174628	195.61	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260316	1348.8	1351.2	1235.3	1247.2	23392	1247.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260316	256.4	259	245.55	255.75	474896	255.75	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260316	8.7	8.7	8.28	8.36	310069	8.36	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260316	383.55	395.15	375.05	391.6	323590	391.6	up	up	correct
INDSWFTLAB.NSE	Ind	20260316	138.65	139.74	135.11	137.14	239182	137.14	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260316	29.15	29.15	27.17	27.53	47824	27.53	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20260316	814.55	830	806.2	825.05	3107008	825.05	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20260316	425	430.65	418.45	427.1	3446835	427.1	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20260316	14.15	14.24	13.8	14.01	8910976	14.01	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260316	123.53	135.87	121	134.22	1259455	134.22	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260316	4.85	4.9	4.81	4.82	25910	4.82	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260316	921.3	921.3	890.1	902.64	33434	902.64	down	down	correct
INFY.NSE	Infosys Limited	20260316	1240.2	1254.3	1224.2	1245.5	12314450	1245.5	up	up	correct
INGERRAND.NSE	Ingersoll	20260316	3655	3725.9	3564.1	3647.6	13383	3647.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260316	79.7	81.1	77.18	78.4	13302821	78.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260316	570.05	577.9	554.9	569.3	51062	569.3	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260316	75.1	80.27	75.1	77.29	31386	77.29	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260316	666.75	666.75	642	645.2	290738	645.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260316	84.2	87.98	84.2	86.19	27840	86.19	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260316	1.03	1.03	1	1	1037237	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260316	32.5	32.54	31.59	32.21	6890438	32.21	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260316	153.01	154.6	146.88	148.79	35687077	148.79	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260316	68.8	70.07	67.19	68.51	1977540	68.51	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260316	1565.6	1574.5	1534.1	1557	181093	1557	down	down	correct
IPL.NSE	India Pesticides Limited	20260316	141.7	142.37	136.5	140.85	203208	140.85	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260316	41.84	41.86	40.4	41.36	18938160	20.68	down	down	correct
IRBINVIT.NSE	IV	20260316	60	60	59.2	59.9	566409	59.9	down	down	correct
IRCON.NSE	Ircon International Limited	20260316	130.22	130.5	123.71	125.83	4930944	125.83	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260316	527.7	529	518.25	526.45	1857687	526.45	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260316	96.9	97.13	94.32	96.44	16521257	96.44	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260316	29.65	30.7	28.05	29.85	515894	29.85	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260316	70	71.54	64.5	65.55	27015	65.55	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260316	908	908	852.9	887.4	114697	887.4	down	down	correct
ITC.NSE	ITC Limited	20260316	302.55	309.45	302	308.25	37472204	308.25	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260316	441	441	419.4	426.05	28668	426.05	down	down	correct
ITI.NSE	ITI Limited	20260316	243.05	289.8	240	277.15	87087971	277.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260316	6.97	7.05	6.21	6.84	332047	6.84	down	down	correct
IVP.NSE	IVP Limited	20260316	130	133	124.01	125.12	4815	125.12	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20260316	2652.89	2670.16	2625.11	2670.16	657	2670.16	up	down	incorrect
IZMO.NSE	IZMO Limited	20260316	690.1	735.95	665.95	729.5	80573	729.5	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260316	121.14	125.61	116.49	122.46	12077833	122.46	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260316	61.64	61.99	60.02	61.32	526093	61.32	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260316	182.75	184.98	180.78	184.98	282892	184.98	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260316	62.3	63.69	60.38	62.74	2835170	62.74	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260316	98.29	98.29	94.31	96.48	456806	96.48	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260316	30.8	30.8	29.5	30.26	115382	30.26	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260316	117	120.8	116.07	118.89	2148927	118.89	up	up	correct
JASH.NSE	Jash Engineering Limited	20260316	352.4	382.9	352.1	366.15	248549	365.5997	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260316	171.5	173.98	167.41	168.35	14822	168.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260316	88.85	89.72	85.16	86.09	143769	86.09	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260316	71.2	72.59	69.75	70.69	3953301	70.69	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260316	88.73	88.73	87	87.52	45183	87.52	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260316	2136	2177	2065	2092.7	605829	2092.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20260316	499.85	500.4	477	485.95	418609	485.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260316	8.3	8.66	8.11	8.16	153371	8.16	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260316	1203.6	1216.8	1150.1	1177.7	35866	1177.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260316	920.05	958.15	894.45	924.5	659303	924.5	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260316	190.88	203.79	187	196.67	25191394	196.67	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260316	1137	1156.2	1124.2	1133	1403667	1133	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260316	470.1	485	451	474.2	817176	474.2	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260316	21.06	21.13	20.25	20.64	452656	20.64	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260316	22.3	22.3	19.66	20.72	49353	20.72	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260316	31.9	34	31	31.25	6249970	31.25	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260316	346.8	350	329.65	334.65	28001	334.65	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260316	4967	5103	4869	5050.5	65089	5050.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260316	491.75	499	486.25	495.35	159969	495.35	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260316	601.7	607.15	574.55	583.75	239431	583.75	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260316	332	335.95	318.3	326	450539	326	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260316	412.6	422.15	399	418.4	1537838	418.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260316	80.25	83.99	78	79.57	23348	79.57	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260316	119.6	121.8	115	119.3	4063699	119.3	down	down	correct
JOCIL.NSE	Jocil Limited	20260316	116.35	117.15	108.07	108.55	7066	108.55	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260316	2.61	2.65	2.45	2.54	4172974	2.54	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260316	1241	1282.5	1185	1229.7	169549	1229.7	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260316	13.94	13.98	13.4	13.5	39185339	13.5	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260316	706.9	715.95	674.15	706	1358176	706	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260316	512.95	516.9	496.05	505.15	3366984	505.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260316	15630	16635	15284	16241	2662	16241	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260316	1121.5	1150	1120.1	1145.6	2593202	1145.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260316	128.64	130.7	126.7	130.14	75424	130.14	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260316	460	472.2	448.35	467.8	2085255	467.8	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260316	560.5	561.1	540.1	550.05	441356	550.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260316	830.1	845.2	816.65	840	142883	840	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260316	692	705.94	684.41	693.67	940865	693.67	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260316	516.05	525	509	517.3	166797	517.3	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260316	219.65	228.3	213.5	214.9	1539372	214.9	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260316	11	11.02	10.28	10.49	12511567	10.49	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260316	224.95	226.9	222.05	225.05	54331	225.05	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260316	905	908.25	870	882.45	343864	882.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260316	103	105.89	101.53	102.75	3399	102.75	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260316	566	579	551	556	740	556	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260316	379	386.7	373.75	381.6	2535411	381.6	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260316	186	188.59	179.5	182.46	90628	182.46	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260316	21.89	22	21.44	21.81	1195847	21.81	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260316	1.38	1.38	1.34	1.34	99296	1.34	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260316	60.7	62.9	59.51	60.44	9304	60.44	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260316	168.49	174.8	153	156.77	24941	156.77	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260316	182	184	176.02	177.95	553643	177.95	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260316	275.5	279	268.3	271.75	14469	271.75	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260316	40	40	37	38.32	5021	38.32	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260316	277.55	286.65	272.35	284.6	4025825	284.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260316	807.65	809.95	750	778.5	227	778.5	down	down	correct
KAYA.NSE	Kaya Limited	20260316	306.9	308.45	299.05	306.2	1887	306.2	down	up	incorrect
KCP.NSE	The KCP Limited	20260316	142.15	142.72	136.62	140.43	235765	140.43	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260316	23.1	23.4	22.33	22.84	218520	22.84	down	up	incorrect
KDDL.NSE	KDDL Limited	20260316	2199.9	2221	2130.4	2170.6	48117	2170.6	down	up	incorrect
KEC.NSE	KEC International Limited	20260316	549.05	549.5	525.35	534.6	1503294	534.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260316	79	79.5	77.1	78.51	209304	78.51	down	down	correct
KEI.NSE	KEI Industries Limited	20260316	4117	4218	4063	4174	311508	4174	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260316	16.86	16.86	16.13	16.45	1831437	16.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260316	975	981.9	922.9	938.6	252052	938.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260316	7.9	8.09	7.5	7.53	833387	7.53	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260316	260	269.65	237.05	248.1	3197	248.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20260316	103.4	103.4	96.02	96.94	79736	96.94	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260316	52.26	52.26	47.77	50.13	395796	50.13	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260316	98.06	99.8	93.01	96.38	1900	96.38	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260316	16.45	16.45	15.83	16.21	430	16.21	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260316	4463.5	4492	4314	4422	2323	4422	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260316	314.35	315.75	307	311.7	11692	155.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260316	634.95	652	627	646.1	234013	646.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260316	4100	4330	4051	4192.4	9147	4192.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20260316	301.95	301.95	290.65	296.9	101353	296.9	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260316	383	388.4	370.35	381.15	587294	381.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260316	1509.1	1529.9	1469.5	1518.4	54427	1518.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260316	1449	1509	1421.5	1470.2	625938	1470.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260316	2705.4	2750	2647.1	2731.4	6987	2731.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260316	166.97	166.97	156.41	159.4	773384	159.4	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260316	461.45	462.6	444	450.2	71163	450.2	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260316	25.1	25.53	24.27	24.58	129582	24.58	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20260316	122.72	124.2	119.1	120.77	1286393	120.77	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260316	77.98	78.59	75.32	77.45	60301	77.45	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260316	327.95	331.8	325.3	330.3	76041	330.3	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20260316	115.67	117.08	111.5	113.47	222376	113.47	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260316	366.85	373.35	364.05	369.4	27927294	369.4	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260316	23.95	24.06	23.25	23.36	28400	23.36	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260316	106	108.49	102.35	104.57	40652	104.57	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260316	63.64	63.85	61.55	62.96	8852	62.96	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260316	660	664.1	629.2	631.95	3226454	631.95	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260316	844.8	858.3	807	826.1	549765	826.1	down	down	correct
KRBL.NSE	KRBL Limited	20260316	305.5	306.85	288.75	290	977659	290	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260316	55.3	55.3	50	50.53	7216	50.53	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260316	2.76	2.76	2.49	2.5	453446	2.5	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260316	487.9	487.9	468.6	474.35	31264	474.35	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260316	596.05	606.8	587.8	599.65	199417	599.65	up	up	correct
KSB.NSE	KSB Limited	20260316	745.05	757	738.3	752.6	70751	752.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260316	792.1	818.5	784	810.15	104675	810.15	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260316	663.5	663.5	639.6	649.1	38039	649.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260316	225	225.01	211.05	217.7	5109651	217.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260316	79.55	79.91	75.35	78.02	115236	78.02	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260316	5.1	5.1	4.96	5.1	671	5.1
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260316	1355.2	1364.8	1326.9	1341	205389	1341	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260316	100	100	86.86	89.04	23857	89.04	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260316	187.42	188.77	182.42	186.89	78926	186.89	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260316	7.48	7.48	7.06	7.19	21550	7.19	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260316	997.7	1013.9	951.8	960.8	2979584	960.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260316	13952	14580	13652	14451	5744	14451	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260316	5.2	5.36	4.9	5	115678	5	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260316	101.11	103.77	99.61	103.02	5551378	103.02	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260316	125.01	126.97	121.3	124.73	1319	124.73	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260316	1795.1	1795.1	1700.6	1749	56976	1749	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260316	10.31	10.66	10.1	10.58	82578	10.58	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260316	275	277.77	260.42	261.61	174875	261.61	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260316	496.95	504.45	490.3	501.5	2286161	501.5	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260316	28.78	29.1	28.78	28.92	81837	28.92	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260316	265.29	265.29	256.93	261.06	2847	261.06	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260316	839.47	842.1	835.69	838.56	81	838.56	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260316	260.62	263.57	257.48	262.74	30690	262.74	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260316	148.4	148.4	137.02	142.09	70562	142.09	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260316	603.25	605	571	584.3	38163	584.3	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260316	6850	7242.5	6840	7172.5	89401	7172.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260316	999.99	1000.01	999.99	999.99	4422305	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260316	1000	1000.01	999.99	999.99	152773	996.2104	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260316	868	874.6	831.95	848.75	1542884	848.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260316	200	208	193.8	203.6	98616	203.6	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260316	105.69	108.7	102.42	107.18	15108	107.18	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260316	66.6	69	65.88	66.48	21487	66.48	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260316	5.9	6.1	5.56	5.8	46789	5.8	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260316	3453.5	3494.8	3396.6	3469.4	8459233	3469.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260316	3457	3457	3240	3324.9	703278	3324.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260316	4750	4949.5	4750	4902	29741	4902	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260316	1440	1465.8	1394.5	1452.4	233068	1452.4	up	up	correct
LUPIN.NSE	Lupin Limited	20260316	2301.1	2312	2251	2290.4	614808	2290.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260316	864	874	840	867.4	45676	867.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260316	115.68	119.25	114.6	116.68	1045973	116.68	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260316	52	54.49	51.11	53.14	112583	53.14	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260316	4.61	4.91	4.41	4.63	33254	4.63	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260316	2902	3043.7	2896	3036.1	5378638	3036.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260316	328	330.4	314.7	319.55	2087233	319.55	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260316	127	129.79	122.51	124.85	48505	124.85	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260316	948.8	975	871.9	891.75	17910	891.75	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260316	35.5	35.8	34.27	34.58	4498	34.58	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260316	4.7	4.7	4.4	4.41	72318	4.41	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260316	63.8	64.42	61	61.85	76162	61.85	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260316	161.49	161.49	159.2	160.89	243098	160.89	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260316	426.4	432.55	424	425.65	7569	425.65	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260316	19.03	19.29	18.2	18.64	111858	18.64	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260316	63.9	64.26	61.9	63.33	18679362	63.33	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260316	61.25	64.59	61.25	63.84	61559	63.84	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260316	982.7	982.7	898	942.3	14939	942.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260316	114.3	114.3	108.36	110.13	20403	110.13	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260316	40.67	43.8	40.31	42.59	23972	42.59	up	up	correct
MAHICKRA.NSE	SM	20260316	206.4	224	198	213.45	39000	213.45	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260316	343.1	347.75	338.85	342.95	107642	342.95	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260316	368.85	381.25	363.55	375.65	245592	375.65	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260316	12602	12603	12206	12386	3602	12386	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260316	549.8	564	539.3	559.9	194689	559.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260316	925	926.7	887.1	898	55172	898	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260316	31.05	31.98	30.72	30.77	4358	30.77	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260316	26.55	26.55	24.96	25.02	123246	25.02	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260316	111	113.5	109.39	112.64	187489	112.64	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260316	53.95	54.19	51.07	52.84	26765	52.84	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260316	54.55	55.85	51.9	52.56	14532	52.56	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260316	45.5	45.79	43.76	44.68	403456	44.68	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260316	253.85	257.05	246.95	251.2	5145342	251.2	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260316	31.56	31.69	30.15	30.5	43603	30.5	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260316	790	811.4	785.05	792.8	59233	792.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260316	395.7	399.95	382.95	396.45	297077	396.45	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260316	94.2	95.22	91.41	93.01	538684	93.01	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260316	13.66	14.17	12.71	13.19	30275	13.19	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260316	39	41.88	38.46	39.19	8449	39.19	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260316	380.1	385.95	370	381.3	129663	381.3	up	down	incorrect
MARICO.NSE	Marico Limited	20260316	751.1	752.95	738.5	750.1	1976708	750.1	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260316	172.69	176.68	170.4	174.46	307465	174.46	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260316	167.84	168.24	162.68	164.76	590412	164.76	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260316	12532	12874	12400	12757	1416170	12757	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260316	303.2	303.2	292	294.4	203473	294.4	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260316	131.95	131.95	126.45	126.47	113	126.47	down	down	correct
MASTEK.NSE	Mastek Limited	20260316	1497.9	1509	1440.7	1471.2	65266	1471.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260316	379.5	412	364.05	393.35	37476	393.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260316	77.49	78.61	75.08	76.08	59719	76.08	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260316	990	999.5	964.2	970.6	4063489	970.6	down	up	incorrect
MAXIND.NSE	Max India Limited	20260316	152	153.41	138.6	142.22	85079	142.22	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260316	504	506.7	487.15	502.05	63385	502.05	down	up	incorrect
MAZDA.NSE	Mazda Limited	20260316	185.5	185.97	180	181.81	11137	181.81	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260316	2328.5	2348.9	2260.5	2331.8	1971203	2331.8	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260316	438.05	453.95	438.05	449.3	344234	449.3	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260316	23	23	21.11	22.01	407378	22.01	down	down	correct
MCDOWELL.NSE	N	20260316	1309.9	1363.4	1302.6	1311.7	885117	1311.7	up	up	correct
MCL.NSE	Madhav Copper Limited	20260316	62.2	62.4	60	61.16	77412	61.16	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260316	38	38.68	35	35.32	871994	35.32	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260316	2474	2577	2440.8	2557.9	3474374	2557.9	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260316	145	147.69	140.1	144.28	167567	144.28	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260316	123.5	125.8	119.5	123.01	39223	123.01	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260316	0.94	0.95	0.93	0.93	91300	0.93	down	down	correct
MERCATOR.NSE	Mercator Limited	20260316	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260316	1821	1914	1806.2	1831.6	342796	457.9	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260316	1628.1	1656.9	1604.4	1645.2	789154	1645.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260316	10.3	10.3	9.69	9.72	635494	9.72	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260316	1035	1042	989	1010.2	311270	1010.2	down	down	correct
MHHL.NSE	SM	20260316	34	35.5	34	34.6	88500	34.6	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260316	260	266.65	259.3	264.05	177408	264.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260316	312.7	313.2	298.4	306	547527	305.19	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260316	480.85	483.7	470.35	481.1	231454	481.1	up	up	correct
MINDSPACE.NSE	RR	20260316	452	458.69	452	453.94	127352	453.94	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260316	180.1	181.16	163.56	168.91	177380	168.91	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20260316	24.5	24.5	22.68	23.47	1261481	23.47	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20260316	31	31	29.72	30.52	88996	30.52	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20260316	0.76	0.79	0.71	0.71	1666365	0.71	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20260316	433.55	438.15	419	427	64605	427	down	up	incorrect
MMP.NSE	MMP Industries Limited	20260316	211	226.3	211	221.43	52683	221.43	up	down	incorrect
MMTC.NSE	MMTC Limited	20260316	53	53.43	51.78	52.55	1291748	52.55	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260316	110	115.5	109.11	113.84	3802	113.84	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260316	63.52	64.01	63.52	63.62	203890	63.62	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260316	22.73	22.91	22.01	22.42	8645	22.42	down	down	correct
MOIL.NSE	MOIL Limited	20260316	260.15	260.4	247	248.05	1496850	248.05	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260316	11.31	11.77	10.8	11.08	136450	11.08	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260316	43.34	43.57	41.25	41.85	1046834	41.85	down	down	correct
MOLDTECH.NSE	Mold	20260316	127.11	127.11	120.69	123.47	32455	123.47	down	down	correct
MOLDTKPAC.NSE	Mold	20260316	493	506.75	475	496.9	183253	495.2452	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260316	59.39	59.39	57.95	58.93	635257	58.93	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260316	240.59	244.2	239	243.75	6663	243.75	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260316	220.95	220.95	217.2	217.36	2259312	217.36	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260316	506.5	510.5	493.6	506.65	25432	506.65	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260316	6.91	7.23	6.57	6.57	11716	6.57	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20260316	38.11	38.37	36.8	37.75	2930845	37.75	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260316	681.4	684.35	662.25	670.9	918988	670.9	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260316	19.5	19.81	19.2	19.69	8700	19.69	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260316	2116	2124.6	2061.6	2081.1	314619	2081.1	down	down	correct
MPSLTD.NSE	MPS Limited	20260316	1467	1519.9	1456.9	1498.7	26753	1498.7	up	up	correct
MRF.NSE	MRF Limited	20260316	135455	135455	131100	132345	7644	132345	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260316	178.1	209.96	173.91	206.77	145192265	206.77	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260316	31.02	31.09	29.61	29.94	1163647	29.94	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260316	414	415.05	393.45	405.7	210213	405.7	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260316	3388	3491.9	3309	3438.2	349241	3438.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260316	1.45	1.55	1.41	1.41	11474	1.41	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260316	25.15	25.29	24.28	24.63	1921785	24.63	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260316	120.2	121	114.31	117.52	407030	117.52	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260316	46.58	47	44.01	44.99	4403	44.99	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260316	76.26	78	73.05	74.92	77234	74.92	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260316	121.12	121.58	118.05	119.7	30015	119.7	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260316	30	30	28.15	29.26	20598	29.26	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260316	191	197.5	189	192.77	35977	192.77	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260316	3316.6	3370	3283	3361	1333026	3332.8195	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260316	121.1	121.58	115.93	115.93	1212790	115.93	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260316	4.17	4.25	3.91	4	668608	4	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260316	25	25	24.01	24.2	2310	24.2	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260316	23.06	23.39	22.5	22.67	9820	22.67	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260316	219.35	222.5	215.01	217.47	9716	217.47	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260316	90.5	91.94	88.5	89.62	36072	89.62	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260316	236.36	240.49	230	237.37	11990	237.37	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260316	185.94	187.9	182.81	185.64	17120	185.64	down	down	correct
NAM.NSE	INDIA	20260316	820	839.8	815.1	830.75	516048	830.75	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260316	990	990	933.5	946.15	800909	946.15	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260316	145	145	138.22	141.06	12073	141.06	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260316	384.25	390.3	369.6	372.25	17935360	372.25	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260316	950	955.3	932.2	949.6	2203285	949.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260316	6120	6233.5	6100	6171.5	107788	6171.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260316	87.78	87.78	82.4	83.38	348846	83.38	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260316	128	129.25	125.61	127.28	117499	127.28	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260316	238.95	238.95	220.1	232.6	1602133	232.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260316	83.2	83.75	80.25	82.88	13948339	82.88	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260316	1785.1	1786.7	1761.5	1785.8	78	1785.8	up	up	correct
NCC.NSE	NCC Limited	20260316	144.28	144.75	139.44	141.84	2860038	141.84	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260316	174.38	174.38	165.2	170.72	173872	170.72	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260316	2340	2344.9	2220.4	2251.4	246	2251.4	down	down	correct
NDL.NSE	Nandan Denim Limited	20260316	2.44	2.44	2.19	2.25	4897013	2.25	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260316	657.45	657.55	624.75	649.1	23684	649.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260316	76.54	76.54	72.66	73.07	262879	73.07	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260316	13.3	14	12.6	12.94	51631	12.94	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260316	11.09	11.49	10.94	11.09	450527	11.09
NELCAST.NSE	Nelcast Limited	20260316	120.8	121.66	118.16	120.16	82330	120.16	down	down	correct
NELCO.NSE	Nelco Limited	20260316	599.35	599.35	575.6	592.1	82342	592.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260316	1352.1	1427.8	1319.1	1388.6	113815	1388.6	up	up	correct
NESCO.NSE	Nesco Limited	20260316	1026.5	1030	1005	1021.7	52056	1021.7	down	down	correct
NETF.NSE	Tata Mutual Fund	20260316	257.08	257.08	249	252.48	9063	252.48	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260316	31.08	31.16	30	30.64	5893973	30.64	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260316	12152	12550	12010	12230	30920	12230	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260316	446	467.9	440.15	451.2	5788784	451.2	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260316	5.16	5.16	4.76	4.94	10973	4.94	down	down	correct
NFL.NSE	National Fertilizers Limited	20260316	71.31	71.34	67.01	68.6	3287129	68.6	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260316	23.61	26	23.61	25.25	19079	25.25	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260316	1660	1672.3	1613	1640.1	375623	1640.1	down	down	correct
NHPC.NSE	NHPC Limited	20260316	75.2	75.98	74.27	75.27	26396878	75.27	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260316	134.26	134.44	130.7	132.21	467263	132.21	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260316	29.26	30.49	29.01	29.61	11821	29.61	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260316	262	266	260.01	264.99	15483076	264.99	up	up	correct
NIITLTD.NSE	NIIT Limited	20260316	64	64.79	60.7	63.04	468913	63.04	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260316	7.25	7.25	6.81	6.9	498565	6.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260316	13.29	13.32	12.8	12.86	443090	12.86	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260316	1262.6	1275.2	1226	1231.8	4804	1231.8	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260316	290.9	293.5	282.6	285.35	4908	285.35	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260316	26	26.69	25.1	25.27	59405	25.27	down	down	correct
NITCO.NSE	NITCO Limited	20260316	65.28	69.12	64.31	66.99	489519	66.99	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260316	358	359.05	349.5	353.65	62426	353.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260316	219.99	221.08	212.32	217.48	2587	217.48	down	down	correct
NKIND.NSE	N.K Industries Limited	20260316	61.2	64.9	60	60.38	451	60.38	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260316	260	262.9	255	257	2231589	257	down	down	correct
NMDC.NSE	NMDC Limited	20260316	78.59	78.96	76.61	77.56	17446342	77.56	down	down	correct
NOCIL.NSE	NOCIL Limited	20260316	134	140	130	136.45	1257063	136.45	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260316	3.55	3.56	3.15	3.25	343295	3.25	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260316	87.22	87.22	87.22	87.22	47	87.22
NPBET.NSE	Tata Asset Management Limited	20260316	267.07	268.84	262.15	266.5	332	266.5	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260316	396	410	388.35	399.6	7703	399.6	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260316	251.4	256.5	250.7	251.4	134428	251.4
NSIL.NSE	Nalwa Sons Investments Limited	20260316	5484	5492.5	5356.5	5401	3248	5401	down	up	incorrect
NTPC.NSE	NTPC Limited	20260316	384.5	388.25	375.45	382.4	16793108	382.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260316	780.2	783.65	747.3	753.4	88747	753.4	down	down	correct
NURECA.NSE	Nureca Limited	20260316	259.05	262.25	242	246.2	24759	246.2	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260316	292.05	294.85	280.45	287.85	271942	287.85	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260316	246.4	248.75	240.1	243.05	14109	243.05	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260316	1464.1	1464.1	1395.5	1418.1	1082381	1418.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260316	6516	6525	6317	6414	124430	6414	down	down	correct
OIL.NSE	Oil India Limited	20260316	471	473.7	454.4	460.1	4235090	460.1	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260316	43.1	43.61	35.65	36.97	397271	36.97	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260316	885	906.95	866.6	897.45	427278	897.45	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260316	95.65	96.59	93.21	95.36	36164	95.36	down	down	correct
OMAXE.NSE	Omaxe Limited	20260316	71	71.32	67	68.59	185664	68.59	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260316	87.21	87.99	82.1	83.27	112423	83.27	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260316	3.8	4.09	3.72	3.82	31337	3.82	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260316	15.88	15.88	15	15	23059	15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260316	44.12	47.73	41.84	45.98	3040865	45.98	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260316	264.05	266	258.35	260.45	21725887	260.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260316	48.59	48.9	46.66	48.37	192353	48.37	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260316	241.3	241.3	219.55	231.4	113546	231.4	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260316	336.7	343.7	325.05	333.7	146299	333.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260316	150.31	158.82	148.01	154.99	9245	154.99	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260316	512	513.9	497.25	504.95	199661	504.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260316	65.66	66.96	65.65	66.18	53705	66.18	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260316	5.88	5.88	5.5	5.6	170003	5.6	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260316	273.8	274.55	266.05	268.9	7908	268.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260316	133.5	135.32	131.85	133.41	507442	133.41	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260316	172.78	172.78	166.1	167.99	124534	167.99	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260316	85.2	86.39	80	83.66	427130	83.66	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260316	64	66.5	60.8	65.29	5099	65.29	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260316	16.52	16.9	15.66	16.08	355889	16.08	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260316	3583.2	3609.8	3441.1	3509.4	14014	3509.4	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20260316	1.61	1.61	1.51	1.61	3204	1.61
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260316	41.48	42.2	39.57	40.51	64390	40.51	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260316	30280	30350	29805	30200	17643	30200	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260316	30.99	37.16	30	34.79	10977421	34.79	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260316	86.96	94.39	82.4	85.09	2369	85.09	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260316	29.01	29.01	28	28.73	6261	28.73	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260316	327.75	327.75	313	316.8	104894	316.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260316	298	313.2	291.05	298.3	14867	298.3	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260316	268.35	270	252	256.2	57683	256.2	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260316	89.99	89.99	86.3	86.81	8503	86.81	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260316	31.5	33.45	30.86	33.21	1358580	33.21	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260316	195.2	206.35	192.68	201.07	1358248	201.07	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260316	6.9	6.9	6.45	6.51	800042	6.51	down	up	incorrect
PARTYCRUS.NSE	SM	20260316	75	82	75	81.7	65000	81.7	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20260316	24.75	24.75	23.33	23.88	7703400	23.88	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260316	9.69	9.84	9.4	9.64	107775	9.64	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260316	8.49	8.49	8.18	8.37	34604232	8.37	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260316	74	74	71.23	72.6	98920	72.6	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260316	17.48	17.87	17	17.08	3842	17.08	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260316	144	144	136.95	140.65	1038937	140.65	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260316	15.47	16.79	15	15.24	1464664	15.24	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260316	4640	4848.9	4552	4848.9	325857	4848.9	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260316	285.3	288.1	280.35	283.35	3471033	283.35	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260316	404.2	410	396.55	406.25	6317752	403.052	up	up	correct
PFIZER.NSE	Pfizer Limited	20260316	4600	4950	4600	4749.5	119447	4749.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260316	258	268.75	257	260.65	4158167	260.65	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260316	27.51	28.7	26.46	26.78	897678	26.78	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260316	504.15	510.95	486	507.35	4784689	507.35	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260316	10599	10599	10078	10161	47400	10161	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260316	4849.4	4926.6	4725	4902.8	14606	4902.8	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260316	1467.8	1478	1439	1452.6	48204	1452.6	down	up	incorrect
PGINVIT.NSE	IV	20260316	90.9	90.97	90.01	90.11	1843726	90.11	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260316	1565.5	1566	1507	1552.3	788989	1552.3	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260316	1340.8	1361.5	1328.8	1349.9	332170	1349.9	up	up	correct
PIIND.NSE	PI Industries Limited	20260316	2900	2902.8	2844	2890.1	135128	2890.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260316	4283	4283.1	4150	4234.2	2982	4234.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260316	7.54	7.75	6.9	7.25	90959	7.25	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260316	23.32	24.24	23.1	23.54	24121	23.54	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260316	769.9	789	752.1	775.2	47655	775.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260316	790	802	780	790	913	790
PLASTIBLEN.NSE	Plastiblends India Limited	20260316	134.23	135.65	131	131.77	10885	131.77	down	down	correct
PNB.NSE	Punjab National Bank	20260316	112	112.2	108.2	110.97	24727256	110.97	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260316	71.5	71.75	68.15	69.38	371541	69.38	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260316	763	777.55	749.5	766.75	534970	766.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260316	20.04	20.9	19.01	20.12	11009	20.12	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260316	191.9	192.28	186.23	188.13	571577	188.13	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260316	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260316	216.44	220	210.25	216.88	4378	216.88	up	up	correct
POKARNA.NSE	Pokarna Limited	20260316	841	880	822.05	859.15	67691	859.15	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260316	7203	7224.5	7008	7127	459070	7127	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260316	1265	1274	1235	1255.6	119555	1255.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260316	819.5	841.85	794.05	807.45	79135	807.45	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260316	267.5	267.55	262.4	264.5	7456	264.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260316	407.8	426.7	402.55	423.4	2036962	423.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260316	300.95	303	291.4	297.75	25911819	297.75	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260316	24195	24405	23400	24205	138189	24205	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260316	1980	1980	1804.6	1876.5	137467	1876.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260316	198.01	198.37	190.71	196.32	12073	196.32	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260316	192	192	183.61	185.28	137634	185.28	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260316	18.05	19.49	17.43	18.82	37367	18.82	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260316	304.5	304.6	292.25	295.05	1712363	295.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260316	121	122.01	116.26	117.8	456526	117.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260316	4.27	4.27	4.09	4.13	130919	4.13	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260316	6.41	6.41	6.15	6.16	340070	6.16	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260316	120.56	121.52	115.05	117.05	179103	117.05	down	down	correct
PRECOT.NSE	Precot Limited	20260316	487.05	502.5	484	484.55	1381	484.55	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260316	285.65	289	277.75	286.15	1206926	286.15	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260316	450.5	450.95	426	431.85	300830	431.85	down	down	correct
PREMIER.NSE	Premier Limited	20260316	2.7	2.94	2.7	2.78	10767	2.78	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260316	60.75	62.57	56.61	61.52	499071	61.52	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260316	1257.2	1261	1204	1250.3	1786830	1250.3	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260316	516	528	511	525.6	462500	525.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260316	262	273.7	261	268	24064	268	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260316	245	245.45	236.05	241.4	141968	241.4	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260316	12.15	12.15	11.46	11.65	173246	11.65	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260316	2845.3	2855.8	2752.5	2823.7	53746	2823.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260316	125.2	126.78	124.75	125.26	247736	125.26	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260316	23.5	23.59	22.6	23.1	2845461	23.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260316	663	683.3	653	667.6	111712	667.6	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260316	95.77	95.9	93	95.24	3851217	95.24	down	down	correct
PTC.NSE	PTC India Limited	20260316	157.79	159.53	155.22	157.32	980981	157.32	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260316	37.02	37.21	36.66	37.06	40013	37.06	up	up	correct
PULZ.NSE	SM	20260316	26	26.5	25.85	25.85	10000	25.85	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260316	1055	1071	1000.1	1064.8	6672	1064.8	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260316	181.83	181.97	175.62	179.03	188376	179.03	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260316	24.44	25.9	23.12	24.9	420626	24.9	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260316	133.75	133.75	127.25	127.3	144401	127.3	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260316	253.2	257.02	251.61	256.12	9853	256.12	up	up	correct
QUESS.NSE	Quess Corp Limited	20260316	180.41	181.55	174	175.19	461366	175.19	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260316	145.01	146.48	138.6	142.23	150601	142.23	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260316	1.17	1.26	1.14	1.25	54506	1.25	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260316	2.87	2.87	2.7	2.71	21946	2.71	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260316	2788	2856	2757.1	2820	283160	2820	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260316	5.8	5.8	5.32	5.48	166841	5.48	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260316	278	279.25	265.45	269.95	1131090	269.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20260316	112.66	114.4	110.02	112.42	2758416	112.42	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260316	110	110	104.56	105.06	301709	105.06	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260316	3.54	3.65	3.43	3.44	445951	3.44	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260316	368	378.65	351.1	367.15	108799	367.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260316	27.29	27.99	25	25.88	45553	25.88	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260316	38.58	39	38	38.86	1286	38.86	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260316	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260316	240.45	240.9	231.2	236.6	222890	236.6	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260316	35.72	36.53	34.2	35.23	207771	35.23	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260316	5.65	5.7	5.25	5.41	14536201	5.41	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260316	965	995	940	981	264678	981	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260316	266.25	266.4	252.1	254.9	127995	254.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260316	410.5	412	396.05	402	74052	402	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260316	501	516.9	455	481.3	1118554	481.3	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260316	11.6	11.89	11.3	11.36	142911	11.36	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260316	1121	1129	1096	1106.4	10411	1106.4	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260316	2320.2	2378.1	2301.5	2353	69406	2353	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260316	357.45	360.55	343.15	349.55	492272	349.55	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260316	294.85	298.4	290.75	296.05	3141792	296.05	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260316	120.8	120.8	113.41	116.32	4356520	116.32	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260316	1.06	1.06	0.96	0.96	6437780	0.96	down	down	correct
RECLTD.NSE	REC Limited	20260316	332	335.4	326.7	332.45	8088028	332.45	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20260316	240.75	242	227.1	233	4963476	233	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260316	197.15	198.99	189.63	193.55	1232735	193.55	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260316	43	44.18	41.9	42.05	18271	42.05	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260316	295.75	295.75	281	286.3	182990	286.3	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260316	1380	1397.3	1363.5	1395.1	22837802	1395.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260316	219.05	223.5	214.66	220.92	1461066	220.92	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260316	84.1	85	81.23	81.23	842980	81.23	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260316	99.5	100.59	89.3	92.79	686644	92.79	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260316	23.86	23.98	23.12	23.49	3745096	23.49	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260316	362.8	368.5	355.85	357.7	65299	357.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260316	70	71.4	64.7	66.16	41364	66.16	down	down	correct
REPRO.NSE	Repro India Limited	20260316	359.15	360.2	346.05	354.1	29286	354.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260316	161.39	161.98	157.24	158.94	192683	158.94	down	down	correct
RGL.NSE	Renaissance Global Limited	20260316	102.14	102.7	96.61	101.53	1453469	101.53	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260316	2.7	2.7	2.7	2.7	0	2.7
RHIM.NSE	RHI Magnesita India Limited	20260316	376	377	363.45	370	296241	370	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260316	105.05	106.56	102.39	105.79	1949596	105.79	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260316	648	648	626.3	632.45	73327	632.45	down	down	correct
RITES.NSE	RITES Limited	20260316	195.78	196.99	188.35	191.15	737207	191.15	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260316	19.79	19.79	18.36	18.67	10991	18.67	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260316	38.89	39.39	35.43	35.99	116639	35.99	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260316	559	562.3	539.35	554.15	322329	554.15	down	down	correct
RML.NSE	Rane (Madras) Limited	20260316	774.95	774.95	727.6	734.85	31678	734.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260316	330	330.1	311.05	322.35	85918	322.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260316	115.21	117.88	113.6	116.98	515723	116.98	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260316	1.23	1.23	1.17	1.17	390412	1.17	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260316	43.11	45	43.11	43.52	6925	43.52	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260316	446.3	446.3	431.1	433.95	73291	433.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260316	46.25	46.36	44.25	44.51	18845	44.51	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260316	460.6	462.3	446	456.25	185717	456.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260316	1880.9	1935.6	1850	1894.7	14247	1894.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260316	22.44	22.59	21.88	22.42	50187806	22.42	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260316	69.47	70.3	67.51	68.93	321059	68.93	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260316	606.25	614	574.05	592.15	30037	592.15	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260316	28.49	28.49	26.25	26.88	69048	26.88	down	up	incorrect
RSWM.NSE	RSWM Limited	20260316	138.26	139.2	132.21	133.67	21897	133.67	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260316	265.6	273.45	254.4	261.9	1269889	261.9	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260316	26	26.93	25.4	26.71	5137496	26.71	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260316	8.17	8.2	7.88	8.02	13746445	8.02	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260316	196.58	204.9	192.91	200.01	26571	200.01	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260316	5	5.29	4.67	5.02	136645	5.02	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260316	102	103.83	101.03	102.19	30956	102.19	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260316	125.31	126.74	120.61	122.36	260083	122.36	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260316	36.8	37.97	35.87	36.61	19076	36.61	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260316	271.25	271.9	260.7	266.7	6663574	266.7	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260316	355.25	355.25	355.25	355.25	297	355.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260316	13.73	13.73	13.49	13.49	5310	13.49	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260316	8.78	8.8	8.36	8.37	238998	8.37	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260316	3.04	3.1	2.96	2.98	193798	2.98	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260316	1580	1596.8	1531.6	1544.6	118823	1544.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260316	22.51	23.39	21.63	22.19	15366	22.19	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260316	176.12	176.98	170.11	171.71	170289	171.71	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260316	148.97	150.13	143.27	144.69	16060150	144.69	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260316	520.35	528	504.1	515.4	66006	515.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260316	14.72	15.39	13.62	13.9	211566	13.9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260316	129.22	129.22	120.55	121.8	389606	121.8	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260316	1.61	1.62	1.5	1.53	1706445	1.53	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260316	7.02	7.17	6.81	6.89	5956430	6.89	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260316	264	279	255.2	268	604	268	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260316	40.14	41.5	40.14	40.14	84666	40.14
SALZERELEC.NSE	Salzer Electronics Limited	20260316	562.35	568.9	539	547.15	112050	547.15	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260316	5.9	6.2	5.9	6.01	42338	6.01	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260316	2.4	2.4	2.3	2.3	17713	2.3	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260316	935	944.95	929	933	283	933	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260316	485	487.25	475.1	484.15	82041	484.15	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260316	418	432.7	412.8	426.35	9077	426.35	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260316	51.06	52.08	50.84	51.4	1406739	51.4	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260316	231.05	235.95	223.8	230.95	314885	230.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260316	15.57	15.73	15.57	15.73	1169685	15.73	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260316	3500	3500	3415	3438	22879	3391.9554	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260316	0.24	0.24	0.24	0.24	507097	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260316	531.95	531.95	499.05	505.4	737947	505.4	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260316	342.6	370.9	338.8	353.4	2522644	353.4	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260316	75	81.5	72.59	79.53	161677	79.53	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260316	1022.6	1024.5	991	1003.4	42753	1003.4	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260316	283.3	283.3	271.9	276.25	10776	276.25	down	down	correct
SATIA.NSE	Satia Industries Limited	20260316	59.79	60.72	58.5	59.49	145647	59.49	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260316	144.04	146.8	143	144.58	140599	144.58	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260316	415	419.9	402.25	413.05	177306	413.05	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260316	700.05	702.85	688.05	695.55	1191414	695.55	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260316	111.77	111.77	100	109.96	70864	109.96	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260316	320.34	324.28	315	319.58	26187	319.58	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260316	264.94	269.81	257.59	262.26	20251	262.26	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260316	207.51	207.83	203.32	205.41	18850	205.41	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260316	1901	1918	1881	1909.2	902404	1909.2	up	up	correct
SBIN.NSE	State Bank of India	20260316	1048.7	1073	1036.1	1066.7	15322269	1066.7	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260316	3820.5	3860	3749.4	3770	116603	3739.2195	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260316	148.99	148.99	139.75	143.05	62970	143.05	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260316	862.1	897.9	842.1	871.85	91865	871.85	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260316	238.5	239.85	229.95	233.6	2851953	233.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260316	74.48	74.48	70.5	71.76	1056752	71.76	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260316	1335	1420	1325.1	1375	202557	1375	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260316	22.7	22.7	20.79	21.7	21675	21.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260316	196.65	198.73	190.9	194.67	826402	194.67	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260316	68.24	68.29	65	66.23	630428	66.23	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260316	243.55	257	239.15	255.5	27760	255.5	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20260316	17.21	17.59	16.72	16.79	98611	16.79	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260316	260.2	261.88	259.23	259.61	38557	259.61	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260316	248.16	251.35	245.9	250.48	2765464	250.48	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260316	555.24	559.15	546.25	556.41	128956	556.41	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260316	709	709	678.07	686.55	69712	686.55	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260316	0.4	0.4	0.38	0.4	84617	0.4
SEYAIND.NSE	Seya Industries Limited	20260316	9.41	9.41	9.41	9.41	4052	9.41
SFL.NSE	Sheela Foam Limited	20260316	517.15	522.25	499.8	517.8	180774	517.8	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260316	500	513.65	494.2	503.15	26160	503.15	up	up	correct
SGL.NSE	STL Global Limited	20260316	10.75	10.9	10.51	10.7	9988	10.7	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260316	59.23	59.98	57.05	57.88	3646	57.88	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260316	500.9	502.35	484.95	493.15	914965	493.15	down	down	correct
SHALBY.NSE	Shalby Limited	20260316	142.05	144.8	139.02	140.16	176060	140.16	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260316	49.5	51.03	48.05	48.35	82441	48.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260316	104.1	105.6	102.82	104.08	92223	104.08	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260316	7	7	6.21	6.42	15201	6.42	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260316	450	452.05	444	448.45	18570	448.45	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260316	989.7	1001.9	967.3	989.3	166655	989.3	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260316	779.75	785	752.1	763.2	49381	763.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260316	129	129.09	124.31	126	749063	126	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260316	452.24	454.58	444.31	450.77	8874	450.77	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260316	98.53	98.53	95.38	95.92	8405	95.92	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260316	312.8	320	308.3	316	414960	316	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260316	15.94	16.24	15	15.56	148243	15.56	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260316	56.79	56.79	53.31	54.04	719	54.04	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260316	144	149.83	143.21	143.49	920	143.49	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260316	122.5	122.51	116.05	119.49	534271	119.49	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260316	307.3	307.3	292.5	297.35	74160	297.35	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260316	31.41	33.85	30.5	33	4024	33	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260316	63.03	63.04	59.27	60.33	248927	60.33	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260316	22970	23470	22945	23315	43173	23315	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260316	306.1	306.1	287	296.15	103968	296.15	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260316	47.8	47.93	45.01	45.79	61023	45.79	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260316	0.41	0.42	0.4	0.4	354163	0.4	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260316	149	149.9	130.37	138.53	14040	138.53	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260316	2875	2980.1	2813.8	2942.5	85908	2942.5	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260316	27.55	27.55	27.55	27.55	1000	27.55
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260316	4.74	4.74	4.4	4.48	169122	4.48	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260316	769.9	769.9	746	761.45	194157	761.45	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260316	9.89	10.18	8.56	8.71	38234	8.71	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260316	3220	3233.1	3101	3152.8	681618	3152.8	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260316	44	47.43	43.12	44.24	11473	44.24	up	up	correct
SIL.NSE	Standard Industries Limited	20260316	13.41	13.88	13.41	13.7	34394	13.7	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260316	72.99	73.32	69.16	71.81	384788	71.81	down	down	correct
SILINV.NSE	SIL Investments Limited	20260316	401.05	410.05	393	395.7	4097	395.7	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260316	16.75	16.75	15.75	16.13	8415	16.13	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260316	7.89	7.89	7.56	7.56	18063	7.56	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260316	172.54	172.54	160.62	164.36	227272	164.36	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260316	79.97	79.97	72	73.57	3316	73.57	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260316	411	420	398.45	408.45	296800	408.45	down	up	incorrect
SIS.NSE	SIS Limited	20260316	279.95	281.25	275.1	277.25	29318	277.25	down	down	correct
SITINET.NSE	SITI Networks Limited	20260316	0.34	0.34	0.33	0.33	1153359	0.33	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260316	485.85	490.1	467.4	474.45	72485	474.45	down	down	correct
SJVN.NSE	SJVN Limited	20260316	70.4	71.32	68.45	69.16	7850313	69.16	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260316	1579.9	1579.9	1547.4	1569.6	47706	1569.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260316	0.97	1	0.97	0.97	96286	0.97
SKIPPER.NSE	Skipper Limited	20260316	347.15	351.55	333	338.15	315550	338.15	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260316	152	154.55	148.62	152.87	142999	152.87	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260316	121.5	121.5	115	117.23	3339	117.23	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260316	63.42	65.28	62.11	63.91	593361	63.91	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260316	370	379.9	356.2	366.15	422607	366.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260316	34.32	35.89	33.5	34.29	405059	34.29	down	down	correct
SOBHA.NSE	Sobha Limited	20260316	1300	1300	1221.1	1247.2	268830	1247.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260316	445.65	447.45	425	428.5	78575	428.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260316	14257	14487	13902	14082	226665	14082	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260316	361.3	363	349.05	360.7	69450	360.7	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260316	98.37	98.37	98.37	98.37	1562	98.37
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260316	100.21	100.84	95.79	96.58	7012	96.58	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260316	484	493.05	474.4	489.2	742736	489.2	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260316	235.75	239.2	232.1	233.15	821891	233.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260316	327.8	328.55	318.05	322.35	35681	322.35	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260316	37.25	38.28	36.27	36.86	22627255	36.86	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260316	197.9	197.9	180	183.47	223246	183.47	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260316	691.55	708.45	687.95	691.05	24015	691.05	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260316	219.2	223.1	206.35	209.55	283451	209.55	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260316	116.83	116.83	111.55	114.16	1736877	114.16	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260316	3.59	4	3.38	3.86	3934052	3.86	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260316	94.9	96.49	91.22	94.24	34665	94.24	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260316	30.52	31.86	29.9	30.06	93621	30.06	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260316	60.66	61.05	58.8	59.82	786434	59.82	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260316	26.54	26.58	24	24.33	39718	24.33	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260316	164.1	169.29	163.02	166.56	470902	166.56	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260316	192.27	198.8	188.12	190.61	8597	190.61	down	up	incorrect
SRF.NSE	SRF Limited	20260316	2484.9	2523.4	2425.9	2445.7	973496	2445.7	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260316	435	447.95	429.55	433.35	14602	433.35	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20260316	0.49	0.49	0.49	0.49	130417	0.49
SSWL.NSE	Steel Strips Wheels Limited	20260316	182.01	182.92	177.88	179.02	217934	179.02	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260316	916	916	882.25	891.95	234582	891.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260316	204.45	207.3	202.5	206.41	327951	206.41	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260316	134	135.58	128.5	130.48	14841	130.48	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260316	102.95	103	98.68	100.84	42830	100.84	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260316	81.93	82.34	79.3	80.61	7281	80.61	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260316	7.74	7.79	7.5	7.61	905162	7.61	down	down	correct
STEL.NSE	STEL Holdings Limited	20260316	474.4	474.4	444	447.75	2845	447.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260316	183	183	175	177.19	68649	177.19	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260316	188.78	189.83	177.12	183.52	6625981	183.52	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260316	503.4	503.4	471.5	487.8	661690	487.8	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260316	2210.5	2218	2206.6	2214.5	17430	2214.5	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260316	8.16	8.19	7.8	8	2326973	8	down	down	correct
SUBROS.NSE	Subros Limited	20260316	669.95	679	655.05	669.3	54083	669.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260316	832.2	832.2	775	800.3	128322	800.3	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260316	379.75	392.1	371.3	385.6	378239	385.6	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260316	40.82	41.02	36.68	39.7	454470	39.7	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260316	1512.2	1527.5	1471	1504.3	6435	1504.3	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260316	1.26	1.34	1.25	1.32	377184	1.32	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260316	5052.5	5199	5015	5081.5	64194	5081.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260316	552.3	566	540	549.2	1667	549.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260316	825.55	825.95	791	808.25	69700	808.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260316	210.1	211	205	208.41	150210	208.41	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260316	1801.6	1818	1768.8	1783.2	2452391	1783.2	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260316	315	321.15	304	306.25	179074	306.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260316	556.1	563.9	542.8	556.75	142348	556.75	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260316	149.9	149.9	141.1	143.81	4425	143.81	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260316	4.72	4.72	4.18	4.23	134516	4.23	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260316	400.1	410.6	389.95	408.2	97905	408.2	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260316	1	1.02	0.94	1.02	67805	1.02	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260316	3865.3	3960	3854.9	3890.2	154649	3890.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260316	21.1	21.68	21.1	21.29	41220	21.29	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260316	16.9	17.4	16.61	16.99	82603	16.99	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260316	51.21	52.87	49.01	51.24	5883	51.24	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260316	207.99	207.99	199.47	202.1	415164	202.1	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260316	128.15	133.29	123.61	125.94	399677	125.94	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260316	29.4	30.34	29.16	29.36	28578	29.36	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260316	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260316	137.61	142.6	134.79	137.11	350593	137.11	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260316	2.76	2.8	2.6	2.65	88520	2.65	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260316	41.49	42.23	40.72	41.01	81266796	41.01	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260316	2.7	2.7	2.52	2.63	74138	2.63	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260316	3468.1	3520	3429.3	3498.5	20101	3498.5	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260316	518	549.95	515.75	523.9	65055	523.9	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260316	170.48	173.5	165.3	171.25	2032016	171.25	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260316	800.5	807.45	780	783.55	180573	783.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260316	424.35	426.2	405.45	410.15	1806446	410.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260316	196.4	196.4	181.58	184.59	3714	184.59	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260316	302	306.7	290	300.3	210299	300.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260316	40.48	40.48	40.48	40.48	284351	40.48
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260316	246.05	246.6	234.9	238.05	136280	238.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260316	421	421.1	403.2	410.45	607016	405.889	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260316	23.6	24.68	22.42	23.21	19295	23.21	down	down	correct
TARC.NSE	TARC Limited	20260316	130.9	131.3	121.25	123.53	1456373	123.53	down	down	correct
TARMAT.NSE	Tarmat Limited	20260316	49.05	51.65	48.41	50.7	25261	50.7	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260316	6821.5	6955	6700	6822	1145	6822	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260316	670	673	650.5	656.85	610608	656.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260316	1400	1425	1377.3	1410.3	344382	1410.3	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260316	1083.6	1099.7	1071	1092.7	1527989	1092.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260316	4233.7	4255	4118.2	4180	407416	4180	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260316	621.7	632.75	611.25	621.6	532305	621.6	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260316	395.55	398.9	385	390.55	8028549	390.55	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260316	183	187.65	181.25	186.25	44789516	186.25	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260316	1148	1159.9	1127	1150.7	40475	1150.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260316	133	133.01	128	130.13	185352	130.13	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260316	956	975	950	961.1	17114	961.1	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260316	480	488	462.55	475.55	35415	475.55	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260316	13.55	13.97	13.01	13.55	42172	13.55
TCPLPACK.NSE	TCPL Packaging Limited	20260316	2459.5	2505	2380	2492.1	3048	2492.1	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260316	2410	2425	2366.1	2409.2	3807907	2409.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260316	773	799.95	765	794.85	622769	794.85	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260316	1080	1105.5	1065.2	1101	19491	1101	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260316	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260316	1324	1346.4	1315.9	1339.5	2062060	1339.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260316	1076.4	1092.3	1057.6	1077.6	178543	1077.6	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260316	441.65	463	434.45	446.85	28664440	446.85	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260316	513.25	518.95	490	501.4	100457	501.4	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260316	331	336.85	320	327.8	43531	327.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260316	85.97	88.97	82.5	84.66	214514	84.66	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260316	43.75	43.75	40.96	41.66	27946	41.66	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260316	92.24	92.24	87.15	89.27	3124503	89.27	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260316	63	68.4	62.26	65.59	9402167	65.59	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260316	13.06	13.06	11.75	11.95	84316	11.95	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260316	9.5	9.72	8.72	9.01	32180	9.01	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260316	3447.4	3537.5	3365	3448.1	104091	3448.1	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260316	94.73	97.58	94.5	95.57	13806	95.57	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260316	77.5	78.1	74.32	75.96	77448	75.96	down	down	correct
THERMAX.NSE	Thermax Limited	20260316	3261	3330	3226.2	3274.4	614244	3274.4	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260316	88.31	88.95	86.55	88.08	695698	88.08	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260316	247.85	266.95	241	248.45	101052	248.45	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260316	355	362.5	348.35	360	153685	360	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260316	440.7	449	426.95	442.4	500303	442.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260316	1960.1	2059.9	1960.1	2042.8	22651	2042.8	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260316	2441.3	2459.1	2361	2422.3	1349073	2422.3	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260316	5.05	5.29	4.82	4.91	23159	4.91	down	up	incorrect
TIL.NSE	TIL Limited	20260316	200.4	206	193.06	196.39	68074	196.39	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260316	160	162.9	157.81	160.25	1454815	160.25	up	up	correct
TIMKEN.NSE	Timken India Limited	20260316	3475.1	3610	3385	3391.5	337769	3391.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260316	169.99	170.55	164.1	166.48	372570	166.48	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260316	43.01	43.72	41.25	42.6	473220	42.6	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260316	4057	4125	4002.2	4090.8	1013667	4090.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260316	81.16	82.9	79.71	81.68	175926	81.68	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260316	135.63	136.78	130.95	134.66	122214	134.66	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260316	8.16	8.74	8.1	8.42	7116	8.42	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260316	72.26	72.26	68.52	70.04	2291	70.04	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260316	4390	4443.9	4244.2	4266.6	397033	4266.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260316	1462	1477.1	1425.8	1445.8	499903	1445.8	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260316	57.04	57.04	54.5	55.01	46396	55.01	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260316	77.99	77.99	68.17	69.32	2003	69.32	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260316	59.1	60.64	58	58.56	124790	58.56	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260316	8.3	8.4	7.75	8.02	40513	8.02	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260316	163.29	164.01	156.05	159.59	9566	159.59	down	down	correct
TRENT.NSE	Trent Limited	20260316	3487.8	3612.4	3427.9	3581.2	1303919	3581.2	up	up	correct
TRF.NSE	TRF Limited	20260316	222.5	232.25	220	224.05	57027	224.05	up	up	correct
TRIDENT.NSE	Trident Limited	20260316	22.9	23	22.16	22.62	7602308	22.62	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260316	47	48.15	45	45.63	68007	45.63	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260316	456	466	447.5	462.05	230283	462.05	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260316	347.2	349.2	339.1	343.25	243520	343.25	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260316	836	836	811.15	821.95	3496	821.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260316	535.65	542.45	475.8	492	710241	492	down	down	correct
TTL.NSE	T.T. Limited	20260316	8.7	9.05	8.21	8.62	325910	8.62	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260316	38.05	38.83	37.1	38.12	2435392	38.12	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260316	360	378	344.95	375.2	62834	375.2	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260316	3329.9	3389.7	3287.3	3351.1	985489	3339.42	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260316	3451	3520.5	3380	3496.5	4569	3496.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260316	105.8	107.19	101.49	102.43	220345	102.43	down	down	correct
TVVISION.NSE	TV Vision Limited	20260316	5.69	5.69	5.2	5.46	16461	5.46	down	down	correct
UBL.NSE	United Breweries Limited	20260316	1642.7	1648	1585.1	1616.7	67953	1616.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260316	25.32	25.39	24.6	25.16	9005462	25.16	down	down	correct
UFLEX.NSE	Uflex Limited	20260316	443	447.5	442	442.6	13385	442.6	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260316	63.1	66.5	61.95	63.84	85386	63.84	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260316	36.35	37.49	35.61	36.7	205928	36.7	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260316	89.7	90.51	86.63	87.92	595745	87.92	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260316	50.5	51.31	49.24	50.44	11986171	50.44	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260316	10670	11151	10652	11090	728077	11090	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260316	6.65	7.14	6.11	6.45	353457	6.45	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260316	322.2	322.3	302.25	308.7	46326	308.7	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260316	170	171.76	162.38	165.23	13667	165.23	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260316	98.5	99.9	93.36	95.66	15193	95.66	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260316	172.2	176.97	171.25	175.6	13777819	175.6	up	up	correct
UNITECH.NSE	Unitech Limited	20260316	4.4	4.45	4.16	4.33	7629149	4.33	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260316	485.05	524	485.05	521.8	5296	521.8	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260316	65.29	66.58	63	63.19	27251	63.19	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260316	600	606.15	576	584.55	80720	584.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260316	492.85	496	492.85	492.85	263	492.85
UPL.NSE	UPL Limited	20260316	610	621.45	601.8	608.8	2470861	608.8	down	down	correct
URJA.NSE	Urja Global Limited	20260316	9.02	9.03	8.63	8.87	1122750	8.87	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260316	408.3	412.7	392	397.25	373352	397.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260316	960	964	935	959.85	81620	959.85	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260316	190	193.9	181.1	189.9	120398	189.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260316	1944	1944.3	1839.6	1896.6	128993	189.66	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260316	4685	4726.5	4450	4607.9	20973	4607.9	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260316	210	213.43	205.2	211	363137	211	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260316	6.4	6.4	5.88	5.99	235921	5.99	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260316	5.86	6.15	5.61	5.98	3023616	5.98	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260316	205.2	208.95	199.63	203.92	69490	203.92	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260316	32.93	32.93	31.58	32.1	26798	32.1	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260316	8	8.03	7.65	7.8	110204	7.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260316	475	482.6	467	478.85	102863	478.85	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260316	33.05	33.4	30.75	31.29	2530124	31.29	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260316	51.82	53.84	51	51.34	85237	51.34	down	down	correct
VBL.NSE	Varun Beverages Limited	20260316	401.6	416.4	401.1	407.15	8027378	406.2535	up	up	correct
VEDL.NSE	Vedanta Limited	20260316	688	697.5	677.25	685.6	11112301	673.9868	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260316	1214	1229	1185.5	1215.1	51099	1215.1	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260316	900	939	880.1	911.75	72676	911.75	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260316	37.7	37.7	34.5	35.58	166955	35.58	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260316	474.95	494.2	469.9	484.15	136306	482.7422	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260316	98.18	98.73	94.43	95.33	38118	95.33	down	up	incorrect
VGUARD.NSE	V	20260316	320	328.6	312.15	321.65	204217	321.65	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260316	3010	3125.8	3010	3054.8	685	3054.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260316	293.35	301	283.55	287.35	16884	287.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260316	925	948.8	905	938.4	97231	938.4	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260316	2.89	2.89	2.89	2.89	345886	2.89
VIKASECO.NSE	Vikas EcoTech Limited	20260316	1.3	1.32	1.04	1.23	3879729	1.23	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260316	1.3	1.31	1.24	1.25	5811900	1.25	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260316	419	422.2	410.95	412.65	128641	412.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260316	1353	1402	1350.1	1393	63313	1393	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260316	1109	1115.4	1056.9	1074.9	30680	1074.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260316	29.39	30.49	29.39	29.84	56370	29.84	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260316	191.7	191.7	185.01	186.68	18661	186.68	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260316	18.32	18.32	16.95	17.27	473253	17.27	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260316	337.75	340	332.1	337.5	167903	337.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260316	11.79	11.79	11.34	11.79	228288	11.79
VISAKAIND.NSE	Visaka Industries Limited	20260316	57.79	57.84	56	56.8	129470	56.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260316	34.87	35.69	32.84	34	5226	34	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260316	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260316	505.65	519.4	484	509.25	89737	509.25	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260316	5.6	5.6	5.01	5.08	709079	5.08	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260316	0.64	0.65	0.58	0.58	398318	0.58	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260316	225.15	227.7	220.1	224.55	14913	224.55	down	down	correct
VMART.NSE	V	20260316	520	524.55	501.25	520.65	101785	520.65	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260316	8553	8553	8179	8372.5	34682	8372.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260316	1410.6	1421.6	1361	1406	814633	1406	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260316	257	257.25	248.8	252.35	337709	252.35	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260316	229.95	235.8	225.35	232.55	38772	232.55	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260316	215.37	219.76	212.9	214.77	263222	214.77	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260316	4990.5	5032	4885.5	4971.5	50322	4971.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260316	530	533.75	522	532.5	256449	532.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260316	1270	1290	1216.4	1227.5	977946	1227.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260316	150.95	153.05	146.1	150.6	506657	150.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20260316	248	248	237.35	247.1	38839	247.1	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260316	940.5	946.15	898	903.1	1919	903.1	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260316	52.51	54.15	51.23	53.29	3917013	53.29	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260316	82.89	82.89	78.7	79.26	1374	79.26	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260316	800	813.3	784	795.8	393833	795.8	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260316	466.95	467.9	451.2	461.1	87116	461.1	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260316	1260	1349.9	1240.4	1308.5	274	1308.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260316	6370.5	6518.5	6305	6412	14481	6412	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260316	459.45	459.45	426.85	434.55	191885	434.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20260316	907.5	933.9	883.05	920.15	72827	920.15	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260316	842.3	843.4	810	819.35	244515	819.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260316	26.48	27	25.52	26.65	1723	26.65	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260316	719.75	719.75	697.4	705.75	59374	705.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260316	238.35	238.35	219.5	223.3	63286	223.3	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260316	154.8	154.8	145	147.32	1807	147.32	down	down	correct
WIPRO.NSE	Wipro Limited	20260316	196.24	198.29	192.77	195.11	12631649	195.11	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260316	1202	1236.8	1175.2	1196.4	712261	1196.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260316	519.6	519.6	502	514.75	76463	514.75	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260316	64.99	64.99	59.25	61.33	144506	61.33	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260316	390	398	381.05	394.45	54931	394.45	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260316	57.06	57.09	54.51	55.65	182024	55.65	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260316	96.14	107	95	99.27	51350	99.27	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260316	825.1	840	788.05	828.45	61399	828.45	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260316	18.61	18.84	18.19	18.54	125321996	18.54	down	down	correct
YUKEN.NSE	Yuken India Limited	20260316	696.95	718.95	696.7	703.3	2607	703.3	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260316	78.06	78.45	74.63	75.39	10377798	75.39	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260316	5.54	5.55	5.37	5.39	951177	5.39	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260316	7.8	7.94	7.35	7.36	1305995	7.36	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260316	191	191	182.5	183.04	298	183.04	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260316	5.2	5.44	5.08	5.19	47662	5.19	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260316	547.15	562.75	538.5	551	622598	551	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260316	1364.7	1431.5	1330	1416.5	541007	1416.5	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260316	70.88	72.4	67	67.99	24162	67.99	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260316	1136.5	1139.8	1071	1093	62671	1093	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260316	202	203	195.46	199.42	143901	199.42	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260316	418	439.45	405	425.7	24721330	425.7	up	up	correct